date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:30:00,29.42,29.5,29.41,29.49,498000.0,13.1159,13.1516,13.1115,13.1472,498000.0
2004-01-23 12:00:00,29.49,29.55,29.48,29.52,419400.0,13.1472,13.1739,13.1427,13.1605,419400.0
2004-01-23 12:30:00,29.55,29.61,29.5,29.53,807600.0,13.1739,13.2006,13.1516,13.165,807600.0
2004-01-23 13:00:00,29.53,29.61,29.53,29.57,628100.0,13.165,13.2006,13.165,13.1828,628100.0
2004-01-23 13:30:00,29.56,29.6,29.54,29.55,229300.0,13.1784,13.1962,13.1694,13.1739,229300.0
2004-01-23 14:00:00,29.52,29.58,29.51,29.53,741900.0,13.1605,13.1873,13.1561,13.165,741900.0
2004-01-23 14:30:00,29.53,29.54,29.48,29.53,571600.0,13.165,13.1694,13.1427,13.165,571600.0
2004-01-23 15:00:00,29.51,29.55,29.47,29.48,1255200.0,13.1561,13.1739,13.1382,13.1427,1255200.0
2004-01-23 15:30:00,29.48,29.56,29.45,29.55,1263100.0,13.1427,13.1784,13.1293,13.1739,1263100.0
2004-01-26 09:30:00,29.55,29.81,29.55,29.8,747200.0,13.1739,13.2898,13.1739,13.2854,747200.0
2004-01-26 10:00:00,29.8,29.95,29.75,29.86,652900.0,13.2854,13.3522,13.2631,13.3121,652900.0
2004-01-26 10:30:00,29.86,29.88,29.77,29.8,925600.0,13.3121,13.321,13.272,13.2854,925600.0
2004-01-26 11:00:00,29.8,29.8,29.65,29.72,605800.0,13.2854,13.2854,13.2185,13.2497,605800.0
2004-01-26 11:30:00,29.72,29.74,29.65,29.72,402200.0,13.2497,13.2586,13.2185,13.2497,402200.0
2004-01-26 12:00:00,29.73,29.81,29.7,29.81,275200.0,13.2541,13.2898,13.2408,13.2898,275200.0
2004-01-26 12:30:00,29.81,29.82,29.74,29.76,329300.0,13.2898,13.2943,13.2586,13.2675,329300.0
2004-01-26 13:00:00,29.77,29.77,29.72,29.76,234300.0,13.272,13.272,13.2497,13.2675,234300.0
2004-01-26 13:30:00,29.76,29.81,29.75,29.78,310200.0,13.2675,13.2898,13.2631,13.2764,310200.0
2004-01-26 14:00:00,29.78,29.82,29.74,29.82,315100.0,13.2764,13.2943,13.2586,13.2943,315100.0
2004-01-26 14:30:00,29.82,29.9,29.81,29.9,491900.0,13.2943,13.3299,13.2898,13.3299,491900.0
2004-01-26 15:00:00,29.89,30.01,29.87,29.92,697400.0,13.3255,13.379,13.3166,13.3389,697400.0
2004-01-26 15:30:00,29.92,30.01,29.89,29.94,778100.0,13.3389,13.379,13.3255,13.3478,778100.0
2004-01-27 09:30:00,29.96,30.1,29.95,29.98,791000.0,13.3567,13.4191,13.3522,13.3656,791000.0
2004-01-27 10:00:00,30.0,30.0,29.89,29.9,687400.0,13.3745,13.3745,13.3255,13.3299,687400.0
2004-01-27 10:30:00,29.9,29.95,29.9,29.92,368600.0,13.3299,13.3522,13.3299,13.3389,368600.0
2004-01-27 11:00:00,29.92,29.93,29.87,29.88,399400.0,13.3389,13.3433,13.3166,13.321,399400.0
2004-01-27 11:30:00,29.88,29.92,29.87,29.88,406200.0,13.321,13.3389,13.3166,13.321,406200.0
2004-01-27 12:00:00,29.88,29.89,29.8,29.85,217400.0,13.321,13.3255,13.2854,13.3076,217400.0
2004-01-27 12:30:00,29.86,29.88,29.83,29.86,177600.0,13.3121,13.321,13.2987,13.3121,177600.0
2004-01-27 13:00:00,29.86,29.9,29.85,29.88,618000.0,13.3121,13.3299,13.3076,13.321,618000.0
2004-01-27 13:30:00,29.88,29.9,29.86,29.87,321100.0,13.321,13.3299,13.3121,13.3166,321100.0
2004-01-27 14:00:00,29.88,29.9,29.82,29.9,248100.0,13.321,13.3299,13.2943,13.3299,248100.0
2004-01-27 14:30:00,29.88,29.98,29.86,29.94,687200.0,13.321,13.3656,13.3121,13.3478,687200.0
2004-01-27 15:00:00,29.95,29.99,29.9,29.94,380500.0,13.3522,13.3701,13.3299,13.3478,380500.0
2004-01-27 15:30:00,29.94,29.97,29.88,29.92,821800.0,13.3478,13.3611,13.321,13.3389,821800.0
2004-01-28 09:30:00,29.95,30.1,29.74,29.9,889900.0,13.3522,13.4191,13.2586,13.3299,889900.0
2004-01-28 10:00:00,29.9,30.0,29.89,29.97,858300.0,13.3299,13.3745,13.3255,13.3611,858300.0
2004-01-28 10:30:00,29.97,30.01,29.95,29.99,376700.0,13.3611,13.379,13.3522,13.3701,376700.0
2004-01-28 11:00:00,30.0,30.06,29.97,30.01,338600.0,13.3745,13.4013,13.3611,13.379,338600.0
2004-01-28 11:30:00,30.01,30.03,29.92,29.93,366100.0,13.379,13.3879,13.3389,13.3433,366100.0
2004-01-28 12:00:00,29.94,29.94,29.8,29.87,185900.0,13.3478,13.3478,13.2854,13.3166,185900.0
2004-01-28 12:30:00,29.87,29.9,29.81,29.87,459100.0,13.3166,13.3299,13.2898,13.3166,459100.0
2004-01-28 13:00:00,29.87,29.89,29.8,29.84,305900.0,13.3166,13.3255,13.2854,13.3032,305900.0
2004-01-28 13:30:00,29.85,29.88,29.84,29.85,337400.0,13.3076,13.321,13.3032,13.3076,337400.0
2004-01-28 14:00:00,29.85,29.86,29.51,29.6,621100.0,13.3076,13.3121,13.1561,13.1962,621100.0
2004-01-28 14:30:00,29.64,29.69,29.56,29.61,791500.0,13.214,13.2363,13.1784,13.2006,791500.0
2004-01-28 15:00:00,29.6,29.63,29.52,29.55,763900.0,13.1962,13.2096,13.1605,13.1739,763900.0
2004-01-28 15:30:00,29.53,29.62,29.5,29.57,1051600.0,13.165,13.2051,13.1516,13.1828,1051600.0
2004-02-02 09:30:00,28.05,28.29,28.0,28.29,725700.0,12.5052,12.6122,12.4829,12.6122,725700.0
2004-02-02 10:00:00,28.28,28.35,28.25,28.29,969200.0,12.6077,12.6389,12.5943,12.6122,969200.0
2004-02-02 10:30:00,28.29,28.3,28.05,28.1,857400.0,12.6122,12.6166,12.5052,12.5275,857400.0
2004-02-02 11:00:00,28.1,28.2,28.09,28.15,370100.0,12.5275,12.572,12.523,12.5498,370100.0
2004-02-02 11:30:00,28.14,28.26,28.13,28.24,472300.0,12.5453,12.5988,12.5408,12.5899,472300.0
2004-02-02 12:00:00,28.25,28.29,28.2,28.29,582100.0,12.5943,12.6122,12.572,12.6122,582100.0
2004-02-02 12:30:00,28.27,28.5,28.26,28.4,872000.0,12.6033,12.7058,12.5988,12.6612,872000.0
2004-02-02 13:00:00,28.41,28.42,28.36,28.41,632700.0,12.6657,12.6701,12.6434,12.6657,632700.0
2004-02-02 13:30:00,28.41,28.48,28.4,28.43,581800.0,12.6657,12.6969,12.6612,12.6746,581800.0
2004-02-02 14:00:00,28.43,28.58,28.41,28.58,471200.0,12.6746,12.7415,12.6657,12.7415,471200.0
2004-02-02 14:30:00,28.57,28.67,28.55,28.61,639500.0,12.737,12.7816,12.7281,12.7548,639500.0
2004-02-02 15:00:00,28.61,28.7,28.6,28.65,726900.0,12.7548,12.795,12.7504,12.7727,726900.0
2004-02-02 15:30:00,28.65,28.67,28.46,28.57,1692000.0,12.7727,12.7816,12.688,12.737,1692000.0
2004-02-03 09:30:00,28.67,28.7,28.4,28.45,835000.0,12.7816,12.795,12.6612,12.6835,835000.0
2004-02-03 10:00:00,28.45,28.58,28.4,28.56,609300.0,12.6835,12.7415,12.6612,12.7325,609300.0
2004-02-03 10:30:00,28.56,28.57,28.49,28.49,648500.0,12.7325,12.737,12.7013,12.7013,648500.0
2004-02-03 11:00:00,28.49,28.49,28.49,28.49,0.0,12.7013,12.7013,12.7013,12.7013,0.0
2004-02-03 11:30:00,28.49,28.49,28.49,28.49,0.0,12.7013,12.7013,12.7013,12.7013,0.0
2004-02-03 12:00:00,28.49,28.49,28.49,28.49,0.0,12.7013,12.7013,12.7013,12.7013,0.0
2004-02-03 12:30:00,28.69,28.69,28.64,28.65,90300.0,12.7905,12.7905,12.7682,12.7727,90300.0
2004-02-03 13:00:00,28.65,28.7,28.65,28.69,267100.0,12.7727,12.795,12.7727,12.7905,267100.0
2004-02-03 13:30:00,28.69,28.74,28.65,28.73,222500.0,12.7905,12.8128,12.7727,12.8083,222500.0
2004-02-03 14:00:00,28.73,28.76,28.57,28.68,341500.0,12.8083,12.8217,12.737,12.786,341500.0
2004-02-03 14:30:00,28.68,28.7,28.52,28.62,501400.0,12.786,12.795,12.7147,12.7593,501400.0
2004-02-03 15:00:00,28.62,28.7,28.6,28.63,307000.0,12.7593,12.795,12.7504,12.7637,307000.0
2004-02-03 15:30:00,28.64,28.66,28.56,28.66,568300.0,12.7682,12.7771,12.7325,12.7771,568300.0
2004-02-04 09:30:00,28.59,28.74,28.51,28.6,648300.0,12.7459,12.8128,12.7102,12.7504,648300.0
2004-02-04 10:00:00,28.6,28.72,28.53,28.57,853300.0,12.7504,12.8039,12.7192,12.737,853300.0
2004-02-04 10:30:00,28.58,28.71,28.57,28.65,452300.0,12.7415,12.7994,12.737,12.7727,452300.0
2004-02-04 11:00:00,28.64,28.71,28.59,28.65,367600.0,12.7682,12.7994,12.7459,12.7727,367600.0
2004-02-04 11:30:00,28.65,28.65,28.52,28.52,414600.0,12.7727,12.7727,12.7147,12.7147,414600.0
2004-02-04 12:00:00,28.52,28.65,28.5,28.55,655000.0,12.7147,12.7727,12.7058,12.7281,655000.0
2004-02-04 12:30:00,28.55,28.57,28.42,28.51,530100.0,12.7281,12.737,12.6701,12.7102,530100.0
2004-02-04 13:00:00,28.51,28.54,28.38,28.42,287000.0,12.7102,12.7236,12.6523,12.6701,287000.0
2004-02-04 13:30:00,28.43,28.45,28.34,28.36,682100.0,12.6746,12.6835,12.6345,12.6434,682100.0
2004-02-04 14:00:00,28.37,28.46,28.21,28.25,440900.0,12.6478,12.688,12.5765,12.5943,440900.0
2004-02-04 14:30:00,28.26,28.4,28.24,28.37,538000.0,12.5988,12.6612,12.5899,12.6478,538000.0
2004-02-04 15:00:00,28.36,28.5,28.36,28.47,405100.0,12.6434,12.7058,12.6434,12.6924,405100.0
2004-02-04 15:30:00,28.46,28.47,28.34,28.47,846800.0,12.688,12.6924,12.6345,12.6924,846800.0
2004-02-05 09:30:00,28.46,28.54,28.25,28.35,842400.0,12.688,12.7236,12.5943,12.6389,842400.0
2004-02-05 10:00:00,28.35,28.49,28.26,28.26,679000.0,12.6389,12.7013,12.5988,12.5988,679000.0
2004-02-05 10:30:00,28.26,28.33,28.25,28.27,382200.0,12.5988,12.63,12.5943,12.6033,382200.0
2004-02-05 11:00:00,28.27,28.27,28.14,28.21,449000.0,12.6033,12.6033,12.5453,12.5765,449000.0
2004-02-05 11:30:00,28.2,28.29,28.15,28.17,259200.0,12.572,12.6122,12.5498,12.5587,259200.0
2004-02-05 12:00:00,28.17,28.28,28.07,28.27,511800.0,12.5587,12.6077,12.5141,12.6033,511800.0
2004-02-05 12:30:00,28.27,28.4,28.25,28.4,327100.0,12.6033,12.6612,12.5943,12.6612,327100.0
2004-02-05 13:00:00,28.4,28.56,28.39,28.44,521100.0,12.6612,12.7325,12.6568,12.679,521100.0
2004-02-05 13:30:00,28.44,28.45,28.39,28.42,419300.0,12.679,12.6835,12.6568,12.6701,419300.0
2004-02-05 14:00:00,28.43,28.45,28.37,28.41,284100.0,12.6746,12.6835,12.6478,12.6657,284100.0
2004-02-05 14:30:00,28.4,28.43,28.34,28.35,468900.0,12.6612,12.6746,12.6345,12.6389,468900.0
2004-02-05 15:00:00,28.36,28.43,28.33,28.43,645100.0,12.6434,12.6746,12.63,12.6746,645100.0
2004-02-05 15:30:00,28.43,28.45,28.37,28.45,890200.0,12.6746,12.6835,12.6478,12.6835,890200.0
2004-02-06 09:30:00,28.35,28.42,28.25,28.4,316600.0,12.6389,12.6701,12.5943,12.6612,316600.0
2004-02-06 10:00:00,28.42,28.56,28.41,28.51,413700.0,12.6701,12.7325,12.6657,12.7102,413700.0
2004-02-06 10:30:00,28.51,28.82,28.5,28.77,521800.0,12.7102,12.8485,12.7058,12.8262,521800.0
2004-02-06 11:00:00,28.78,28.91,28.73,28.88,450100.0,12.8306,12.8886,12.8083,12.8752,450100.0
2004-02-06 11:30:00,28.88,28.88,28.75,28.78,285200.0,12.8752,12.8752,12.8172,12.8306,285200.0
2004-02-06 12:00:00,28.78,28.78,28.64,28.67,391400.0,12.8306,12.8306,12.7682,12.7816,391400.0
2004-02-06 12:30:00,28.67,28.82,28.66,28.72,266500.0,12.7816,12.8485,12.7771,12.8039,266500.0
2004-02-06 13:00:00,28.72,28.79,28.7,28.78,196400.0,12.8039,12.8351,12.795,12.8306,196400.0
2004-02-06 13:30:00,28.78,28.87,28.76,28.85,209700.0,12.8306,12.8707,12.8217,12.8618,209700.0
2004-02-06 14:00:00,28.85,28.85,28.72,28.74,287400.0,12.8618,12.8618,12.8039,12.8128,287400.0
2004-02-06 14:30:00,28.74,28.77,28.7,28.73,268000.0,12.8128,12.8262,12.795,12.8083,268000.0
2004-02-06 15:00:00,28.73,28.83,28.73,28.81,277000.0,12.8083,12.8529,12.8083,12.844,277000.0
2004-02-06 15:30:00,28.81,28.85,28.77,28.85,438900.0,12.844,12.8618,12.8262,12.8618,438900.0
2004-02-09 09:30:00,28.75,28.95,28.73,28.95,808500.0,12.8172,12.9064,12.8083,12.9064,808500.0
2004-02-09 10:00:00,28.94,28.95,28.78,28.81,490600.0,12.902,12.9064,12.8306,12.844,490600.0
2004-02-09 10:30:00,28.8,28.9,28.8,28.85,401900.0,12.8395,12.8841,12.8395,12.8618,401900.0
2004-02-09 11:00:00,28.86,28.88,28.83,28.86,322500.0,12.8663,12.8752,12.8529,12.8663,322500.0
2004-02-09 11:30:00,28.86,28.88,28.81,28.84,222700.0,12.8663,12.8752,12.844,12.8574,222700.0
2004-02-09 12:00:00,28.83,28.85,28.77,28.77,213500.0,12.8529,12.8618,12.8262,12.8262,213500.0
2004-02-09 12:30:00,28.77,28.79,28.68,28.68,207200.0,12.8262,12.8351,12.786,12.786,207200.0
2004-02-09 13:00:00,28.69,28.75,28.67,28.68,195300.0,12.7905,12.8172,12.7816,12.786,195300.0
2004-02-09 13:30:00,28.68,28.71,28.63,28.67,196500.0,12.786,12.7994,12.7637,12.7816,196500.0
2004-02-09 14:00:00,28.68,28.76,28.66,28.74,310800.0,12.786,12.8217,12.7771,12.8128,310800.0
2004-02-09 14:30:00,28.73,28.82,28.71,28.72,444100.0,12.8083,12.8485,12.7994,12.8039,444100.0
2004-02-09 15:00:00,28.72,28.88,28.69,28.75,319800.0,12.8039,12.8752,12.7905,12.8172,319800.0
2004-02-09 15:30:00,28.75,28.76,28.62,28.69,353500.0,12.8172,12.8217,12.7593,12.7905,353500.0
2004-02-10 10:00:00,29.08,29.19,29.02,29.17,282200.0,12.9644,13.0134,12.9376,13.0045,282200.0
2004-02-10 10:30:00,29.18,29.24,29.14,29.18,384000.0,13.0089,13.0357,12.9911,13.0089,384000.0
2004-02-10 11:00:00,29.2,29.36,29.17,29.35,498300.0,13.0179,13.0892,13.0045,13.0847,498300.0
2004-02-10 11:30:00,29.35,29.38,29.3,29.33,357800.0,13.0847,13.0981,13.0624,13.0758,357800.0
2004-02-10 12:00:00,29.34,29.38,29.3,29.33,234400.0,13.0803,13.0981,13.0624,13.0758,234400.0
2004-02-10 12:30:00,29.34,29.48,29.33,29.45,966200.0,13.0803,13.1427,13.0758,13.1293,966200.0
2004-02-10 13:00:00,29.46,29.49,29.42,29.44,440900.0,13.1338,13.1472,13.1159,13.1249,440900.0
2004-02-10 13:30:00,29.43,29.47,29.41,29.47,247200.0,13.1204,13.1382,13.1115,13.1382,247200.0
2004-02-10 14:00:00,29.47,29.58,29.42,29.47,516300.0,13.1382,13.1873,13.1159,13.1382,516300.0
2004-02-10 14:30:00,29.48,29.48,29.38,29.39,430000.0,13.1427,13.1427,13.0981,13.1026,430000.0
2004-02-10 15:00:00,29.4,29.5,29.39,29.47,775600.0,13.107,13.1516,13.1026,13.1382,775600.0
2004-02-10 15:30:00,29.49,29.66,29.47,29.57,1420400.0,13.1472,13.2229,13.1382,13.1828,1420400.0
2004-02-11 09:30:00,29.57,29.92,29.55,29.87,1099700.0,13.1828,13.3389,13.1739,13.3166,1099700.0
2004-02-11 10:00:00,29.87,29.91,29.77,29.81,787800.0,13.3166,13.3344,13.272,13.2898,787800.0
2004-02-11 10:30:00,29.8,29.85,29.7,29.7,922000.0,13.2854,13.3076,13.2408,13.2408,922000.0
2004-02-11 11:00:00,29.71,29.85,29.69,29.75,981000.0,13.2452,13.3076,13.2363,13.2631,981000.0
2004-02-11 11:30:00,29.75,29.88,29.74,29.85,661400.0,13.2631,13.321,13.2586,13.3076,661400.0
2004-02-11 12:00:00,29.86,29.89,29.83,29.88,421400.0,13.3121,13.3255,13.2987,13.321,421400.0
2004-02-11 12:30:00,29.88,29.92,29.85,29.91,852100.0,13.321,13.3389,13.3076,13.3344,852100.0
2004-02-11 13:00:00,29.91,29.99,29.9,29.97,647200.0,13.3344,13.3701,13.3299,13.3611,647200.0
2004-02-11 13:30:00,29.97,30.0,29.9,29.96,548600.0,13.3611,13.3745,13.3299,13.3567,548600.0
2004-02-11 14:00:00,29.97,30.04,29.97,30.02,1000200.0,13.3611,13.3924,13.3611,13.3834,1000200.0
2004-02-11 14:30:00,30.02,30.04,30.01,30.03,682800.0,13.3834,13.3924,13.379,13.3879,682800.0
2004-02-11 15:00:00,30.03,30.08,30.01,30.04,627600.0,13.3879,13.4102,13.379,13.3924,627600.0
2004-02-11 15:30:00,30.03,30.06,30.0,30.03,804500.0,13.3879,13.4013,13.3745,13.3879,804500.0
2004-02-12 09:30:00,30.0,30.01,29.87,29.92,1006000.0,13.3745,13.379,13.3166,13.3389,1006000.0
2004-02-12 10:00:00,29.93,30.03,29.83,30.02,998700.0,13.3433,13.3879,13.2987,13.3834,998700.0
2004-02-12 10:30:00,30.01,30.02,29.92,29.92,634600.0,13.379,13.3834,13.3389,13.3389,634600.0
2004-02-12 11:00:00,29.92,29.95,29.86,29.95,429900.0,13.3389,13.3522,13.3121,13.3522,429900.0
2004-02-12 11:30:00,29.95,29.98,29.91,29.94,523100.0,13.3522,13.3656,13.3344,13.3478,523100.0
2004-02-12 12:00:00,29.92,29.97,29.9,29.96,229600.0,13.3389,13.3611,13.3299,13.3567,229600.0
2004-02-12 12:30:00,29.96,30.03,29.95,30.01,598800.0,13.3567,13.3879,13.3522,13.379,598800.0
2004-02-12 13:00:00,30.02,30.02,29.97,29.97,332700.0,13.3834,13.3834,13.3611,13.3611,332700.0
2004-02-12 13:30:00,29.98,31.3,28.9,31.0,4816100.0,13.3656,13.9541,12.8841,13.8203,4816100.0
2004-02-12 14:00:00,31.0,31.0,30.13,30.25,5760200.0,13.8203,13.8203,13.4325,13.486,5760200.0
2004-02-12 14:30:00,30.23,30.45,30.04,30.06,2421000.0,13.4771,13.5751,13.3924,13.4013,2421000.0
2004-02-12 15:00:00,30.09,30.12,29.03,29.87,1692300.0,13.4146,13.428,12.9421,13.3166,1692300.0
2004-02-12 15:30:00,29.87,29.95,29.82,29.88,1709500.0,13.3166,13.3522,13.2943,13.321,1709500.0
2004-02-13 09:30:00,29.9,29.95,29.17,29.28,1698000.0,13.3299,13.3522,13.0045,13.0535,1698000.0
2004-02-13 10:00:00,29.28,29.45,29.1,29.2,1146200.0,13.0535,13.1293,12.9733,13.0179,1146200.0
2004-02-13 10:30:00,29.19,29.37,29.07,29.13,869000.0,13.0134,13.0937,12.9599,12.9867,869000.0
2004-02-13 11:00:00,29.14,29.3,29.13,29.26,616900.0,12.9911,13.0624,12.9867,13.0446,616900.0
2004-02-13 11:30:00,29.26,29.26,29.08,29.08,425700.0,13.0446,13.0446,12.9644,12.9644,425700.0
2004-02-13 12:00:00,29.09,29.98,28.87,28.91,813600.0,12.9688,13.3656,12.8707,12.8886,813600.0
2004-02-13 12:30:00,28.89,29.08,28.89,29.05,448000.0,12.8797,12.9644,12.8797,12.951,448000.0
2004-02-13 13:00:00,29.04,29.11,28.99,29.03,407000.0,12.9465,12.9777,12.9242,12.9421,407000.0
2004-02-13 13:30:00,29.03,29.05,28.92,28.96,397200.0,12.9421,12.951,12.893,12.9109,397200.0
2004-02-13 14:00:00,28.95,29.07,28.95,29.0,274400.0,12.9064,12.9599,12.9064,12.9287,274400.0
2004-02-13 14:30:00,29.0,29.01,28.95,28.95,346500.0,12.9287,12.9332,12.9064,12.9064,346500.0
2004-02-13 15:00:00,28.95,28.99,28.89,28.96,485700.0,12.9064,12.9242,12.8797,12.9109,485700.0
2004-02-13 15:30:00,28.96,28.96,28.9,28.93,1059100.0,12.9109,12.9109,12.8841,12.8975,1059100.0
2004-02-17 09:30:00,29.05,29.09,28.83,28.85,985000.0,12.951,12.9688,12.8529,12.8618,985000.0
2004-02-17 10:00:00,28.86,28.88,28.54,28.6,1157800.0,12.8663,12.8752,12.7236,12.7504,1157800.0
2004-02-17 10:30:00,28.6,28.7,28.55,28.68,517300.0,12.7504,12.795,12.7281,12.786,517300.0
2004-02-17 11:00:00,28.69,28.86,28.67,28.84,473800.0,12.7905,12.8663,12.7816,12.8574,473800.0
2004-02-17 11:30:00,28.84,28.93,28.82,28.85,374300.0,12.8574,12.8975,12.8485,12.8618,374300.0
2004-02-17 12:00:00,28.85,28.97,28.84,28.9,396600.0,12.8618,12.9153,12.8574,12.8841,396600.0
2004-02-17 12:30:00,28.91,28.91,28.82,28.89,269700.0,12.8886,12.8886,12.8485,12.8797,269700.0
2004-02-17 13:00:00,28.89,28.9,28.75,28.79,439100.0,12.8797,12.8841,12.8172,12.8351,439100.0
2004-02-17 13:30:00,28.79,28.84,28.79,28.81,335200.0,12.8351,12.8574,12.8351,12.844,335200.0
2004-02-17 14:00:00,28.8,28.94,28.79,28.87,260200.0,12.8395,12.902,12.8351,12.8707,260200.0
2004-02-17 14:30:00,28.87,28.91,28.75,28.85,404800.0,12.8707,12.8886,12.8172,12.8618,404800.0
2004-02-17 15:00:00,28.88,28.9,28.8,28.81,330100.0,12.8752,12.8841,12.8395,12.844,330100.0
2004-02-17 15:30:00,28.83,28.83,28.76,28.8,593200.0,12.8529,12.8529,12.8217,12.8395,593200.0
2004-02-18 09:30:00,28.22,29.0,28.22,28.95,627700.0,12.581,12.9287,12.581,12.9064,627700.0
2004-02-18 10:00:00,28.96,29.0,28.8,28.85,499200.0,12.9109,12.9287,12.8395,12.8618,499200.0
2004-02-18 10:30:00,28.83,28.88,28.74,28.78,683900.0,12.8529,12.8752,12.8128,12.8306,683900.0
2004-02-18 11:00:00,28.79,28.86,28.76,28.83,519600.0,12.8351,12.8663,12.8217,12.8529,519600.0
2004-02-18 11:30:00,28.83,28.88,28.82,28.82,434700.0,12.8529,12.8752,12.8485,12.8485,434700.0
2004-02-18 12:00:00,28.83,28.86,28.8,28.82,315400.0,12.8529,12.8663,12.8395,12.8485,315400.0
2004-02-18 12:30:00,28.82,28.86,28.8,28.83,227100.0,12.8485,12.8663,12.8395,12.8529,227100.0
2004-02-18 13:00:00,28.84,28.9,28.84,28.87,369900.0,12.8574,12.8841,12.8574,12.8707,369900.0
2004-02-18 13:30:00,28.88,28.9,28.55,28.58,1079900.0,12.8752,12.8841,12.7281,12.7415,1079900.0
2004-02-18 14:00:00,28.59,28.65,28.56,28.61,519500.0,12.7459,12.7727,12.7325,12.7548,519500.0
2004-02-18 14:30:00,28.61,28.65,28.55,28.58,350300.0,12.7548,12.7727,12.7281,12.7415,350300.0
2004-02-18 15:00:00,28.58,28.6,28.56,28.56,402400.0,12.7415,12.7504,12.7325,12.7325,402400.0
2004-02-18 15:30:00,28.56,28.61,28.55,28.57,692300.0,12.7325,12.7548,12.7281,12.737,692300.0
2004-02-19 09:30:00,28.55,28.85,28.41,28.51,836700.0,12.7281,12.8618,12.6657,12.7102,836700.0
2004-02-19 10:00:00,28.52,28.6,28.43,28.45,567000.0,12.7147,12.7504,12.6746,12.6835,567000.0
2004-02-19 10:30:00,28.45,28.48,28.39,28.39,391500.0,12.6835,12.6969,12.6568,12.6568,391500.0
2004-02-19 11:00:00,28.4,28.45,28.3,28.45,452600.0,12.6612,12.6835,12.6166,12.6835,452600.0
2004-02-19 11:30:00,28.45,28.6,28.44,28.58,462200.0,12.6835,12.7504,12.679,12.7415,462200.0
2004-02-19 12:00:00,28.58,28.76,28.52,28.75,492500.0,12.7415,12.8217,12.7147,12.8172,492500.0
2004-02-19 12:30:00,28.75,28.78,28.68,28.71,263300.0,12.8172,12.8306,12.786,12.7994,263300.0
2004-02-19 13:00:00,28.71,28.71,28.6,28.62,300300.0,12.7994,12.7994,12.7504,12.7593,300300.0
2004-02-19 13:30:00,28.62,28.7,28.6,28.69,348900.0,12.7593,12.795,12.7504,12.7905,348900.0
2004-02-19 14:00:00,28.69,28.7,28.64,28.66,248400.0,12.7905,12.795,12.7682,12.7771,248400.0
2004-02-19 14:30:00,28.66,28.68,28.55,28.68,336600.0,12.7771,12.786,12.7281,12.786,336600.0
2004-02-19 15:00:00,28.67,28.7,28.6,28.61,293300.0,12.7816,12.795,12.7504,12.7548,293300.0
2004-02-19 15:30:00,28.6,28.61,28.45,28.5,734300.0,12.7504,12.7548,12.6835,12.7058,734300.0
2004-02-20 09:30:00,28.6,28.6,28.41,28.41,829500.0,12.7504,12.7504,12.6657,12.6657,829500.0
2004-02-20 10:00:00,28.41,28.49,28.34,28.36,240900.0,12.6657,12.7013,12.6345,12.6434,240900.0
2004-02-20 10:30:00,28.35,28.41,28.3,28.35,284100.0,12.6389,12.6657,12.6166,12.6389,284100.0
2004-02-20 11:00:00,28.35,28.36,28.27,28.28,270400.0,12.6389,12.6434,12.6033,12.6077,270400.0
2004-02-20 11:30:00,28.29,28.35,28.27,28.32,271800.0,12.6122,12.6389,12.6033,12.6255,271800.0
2004-02-20 12:00:00,28.31,28.39,28.3,28.35,162400.0,12.6211,12.6568,12.6166,12.6389,162400.0
2004-02-20 12:30:00,28.34,28.36,28.25,28.25,200800.0,12.6345,12.6434,12.5943,12.5943,200800.0
2004-02-20 13:00:00,28.25,28.3,28.21,28.28,163700.0,12.5943,12.6166,12.5765,12.6077,163700.0
2004-02-20 13:30:00,28.27,28.34,28.23,28.27,202300.0,12.6033,12.6345,12.5854,12.6033,202300.0
2004-02-20 14:00:00,28.27,28.35,28.26,28.34,231700.0,12.6033,12.6389,12.5988,12.6345,231700.0
2004-02-20 14:30:00,28.34,28.38,28.32,28.33,286600.0,12.6345,12.6523,12.6255,12.63,286600.0
2004-02-20 15:00:00,28.33,28.35,28.29,28.29,259700.0,12.63,12.6389,12.6122,12.6122,259700.0
2004-02-20 15:30:00,28.28,28.33,28.23,28.27,728900.0,12.6077,12.63,12.5854,12.6033,728900.0
2004-02-23 09:30:00,28.28,28.4,28.22,28.31,535100.0,12.6077,12.6612,12.581,12.6211,535100.0
2004-02-23 10:00:00,28.31,28.4,28.27,28.35,331100.0,12.6211,12.6612,12.6033,12.6389,331100.0
2004-02-23 10:30:00,28.35,28.42,28.32,28.36,298300.0,12.6389,12.6701,12.6255,12.6434,298300.0
2004-02-23 11:00:00,28.37,28.4,28.34,28.34,207900.0,12.6478,12.6612,12.6345,12.6345,207900.0
2004-02-23 11:30:00,28.33,28.38,28.26,28.29,203600.0,12.63,12.6523,12.5988,12.6122,203600.0
2004-02-23 12:00:00,28.3,28.33,28.2,28.32,175300.0,12.6166,12.63,12.572,12.6255,175300.0
2004-02-23 12:30:00,28.31,28.33,28.27,28.27,116400.0,12.6211,12.63,12.6033,12.6033,116400.0
2004-02-23 13:00:00,28.28,28.3,28.2,28.2,321100.0,12.6077,12.6166,12.572,12.572,321100.0
2004-02-23 13:30:00,28.2,28.21,28.16,28.17,197000.0,12.572,12.5765,12.5542,12.5587,197000.0
2004-02-23 14:00:00,28.17,28.3,28.14,28.28,298500.0,12.5587,12.6166,12.5453,12.6077,298500.0
2004-02-23 14:30:00,28.27,28.32,28.25,28.28,341600.0,12.6033,12.6255,12.5943,12.6077,341600.0
2004-02-23 15:00:00,28.28,28.35,28.28,28.34,348200.0,12.6077,12.6389,12.6077,12.6345,348200.0
2004-02-23 15:30:00,28.31,28.55,28.3,28.45,1191800.0,12.6211,12.7281,12.6166,12.6835,1191800.0
2004-02-24 09:30:00,28.35,28.49,28.32,28.35,537200.0,12.6389,12.7013,12.6255,12.6389,537200.0
2004-02-24 10:00:00,28.34,28.44,28.22,28.44,407500.0,12.6345,12.679,12.581,12.679,407500.0
2004-02-24 10:30:00,28.43,28.55,28.42,28.51,619500.0,12.6746,12.7281,12.6701,12.7102,619500.0
2004-02-24 11:00:00,28.5,28.53,28.46,28.49,418400.0,12.7058,12.7192,12.688,12.7013,418400.0
2004-02-24 11:30:00,28.49,28.52,28.43,28.52,285100.0,12.7013,12.7147,12.6746,12.7147,285100.0
2004-02-24 12:00:00,28.52,28.53,28.47,28.5,313800.0,12.7147,12.7192,12.6924,12.7058,313800.0
2004-02-24 12:30:00,28.49,28.5,28.32,28.34,339700.0,12.7013,12.7058,12.6255,12.6345,339700.0
2004-02-24 13:00:00,28.33,28.4,28.31,28.35,260100.0,12.63,12.6612,12.6211,12.6389,260100.0
2004-02-24 13:30:00,28.35,28.38,28.31,28.37,246900.0,12.6389,12.6523,12.6211,12.6478,246900.0
2004-02-24 14:00:00,28.37,28.37,28.3,28.33,371600.0,12.6478,12.6478,12.6166,12.63,371600.0
2004-02-24 14:30:00,28.31,28.35,28.25,28.34,308000.0,12.6211,12.6389,12.5943,12.6345,308000.0
2004-02-24 15:00:00,28.33,28.41,28.3,28.41,446500.0,12.63,12.6657,12.6166,12.6657,446500.0
2004-02-24 15:30:00,28.4,28.45,28.38,28.4,503600.0,12.6612,12.6835,12.6523,12.6612,503600.0
2004-02-25 09:30:00,28.44,28.54,28.39,28.43,421300.0,12.679,12.7236,12.6568,12.6746,421300.0
2004-02-25 10:00:00,28.44,28.6,28.41,28.6,494700.0,12.679,12.7504,12.6657,12.7504,494700.0
2004-02-25 10:30:00,28.59,28.6,28.51,28.55,358900.0,12.7459,12.7504,12.7102,12.7281,358900.0
2004-02-25 11:00:00,28.56,28.59,28.47,28.48,324200.0,12.7325,12.7459,12.6924,12.6969,324200.0
2004-02-25 11:30:00,28.49,28.57,28.37,28.46,262600.0,12.7013,12.737,12.6478,12.688,262600.0
2004-02-25 12:00:00,28.45,28.53,28.42,28.52,234500.0,12.6835,12.7192,12.6701,12.7147,234500.0
2004-02-25 12:30:00,28.52,28.56,28.48,28.55,234700.0,12.7147,12.7325,12.6969,12.7281,234700.0
2004-02-25 13:00:00,28.55,28.55,28.48,28.5,149800.0,12.7281,12.7281,12.6969,12.7058,149800.0
2004-02-25 13:30:00,28.49,28.53,28.45,28.46,219400.0,12.7013,12.7192,12.6835,12.688,219400.0
2004-02-25 14:00:00,28.47,28.48,28.41,28.45,217900.0,12.6924,12.6969,12.6657,12.6835,217900.0
2004-02-25 14:30:00,28.45,28.56,28.45,28.55,423900.0,12.6835,12.7325,12.6835,12.7281,423900.0
2004-02-25 15:00:00,28.55,28.6,28.53,28.58,662300.0,12.7281,12.7504,12.7192,12.7415,662300.0
2004-02-25 15:30:00,28.58,28.6,28.55,28.6,623000.0,12.7415,12.7504,12.7281,12.7504,623000.0
2004-02-26 09:30:00,28.46,28.5,28.23,28.31,765400.0,12.688,12.7058,12.5854,12.6211,765400.0
2004-02-26 10:00:00,28.32,28.4,28.24,28.27,310300.0,12.6255,12.6612,12.5899,12.6033,310300.0
2004-02-26 10:30:00,28.27,28.28,28.18,28.24,331600.0,12.6033,12.6077,12.5631,12.5899,331600.0
2004-02-26 11:00:00,28.24,28.38,28.21,28.29,261400.0,12.5899,12.6523,12.5765,12.6122,261400.0
2004-02-26 11:30:00,28.29,28.3,28.24,28.3,427000.0,12.6122,12.6166,12.5899,12.6166,427000.0
2004-02-26 12:00:00,28.29,28.3,28.24,28.26,203600.0,12.6122,12.6166,12.5899,12.5988,203600.0
2004-02-26 12:30:00,28.25,28.3,28.23,28.26,761600.0,12.5943,12.6166,12.5854,12.5988,761600.0
2004-02-26 13:00:00,28.27,28.3,28.2,28.21,578400.0,12.6033,12.6166,12.572,12.5765,578400.0
2004-02-26 13:30:00,28.21,28.25,28.2,28.22,254000.0,12.5765,12.5943,12.572,12.581,254000.0
2004-02-26 14:00:00,28.22,28.28,28.2,28.23,470600.0,12.581,12.6077,12.572,12.5854,470600.0
2004-02-26 14:30:00,28.22,28.25,28.21,28.23,330600.0,12.581,12.5943,12.5765,12.5854,330600.0
2004-02-26 15:00:00,28.22,28.28,28.2,28.25,419400.0,12.581,12.6077,12.572,12.5943,419400.0
2004-02-26 15:30:00,28.25,28.28,28.22,28.25,1083300.0,12.5943,12.6077,12.581,12.5943,1083300.0
2004-02-27 09:30:00,27.29,28.11,27.29,27.94,1175500.0,12.1664,12.5319,12.1664,12.4561,1175500.0
2004-02-27 10:00:00,27.95,27.95,27.66,27.67,1182400.0,12.4606,12.4606,12.3313,12.3358,1182400.0
2004-02-27 10:30:00,27.66,27.94,27.66,27.86,778500.0,12.3313,12.4561,12.3313,12.4205,778500.0
2004-02-27 11:00:00,27.85,27.9,27.79,27.86,448900.0,12.416,12.4383,12.3893,12.4205,448900.0
2004-02-27 11:30:00,27.87,27.89,27.72,27.8,498000.0,12.4249,12.4338,12.3581,12.3937,498000.0
2004-02-27 12:00:00,27.81,27.84,27.7,27.77,649900.0,12.3982,12.4116,12.3491,12.3803,649900.0
2004-02-27 12:30:00,27.77,27.82,27.76,27.79,263700.0,12.3803,12.4026,12.3759,12.3893,263700.0
2004-02-27 13:00:00,27.79,27.83,27.79,27.79,406100.0,12.3893,12.4071,12.3893,12.3893,406100.0
2004-02-27 13:30:00,27.79,27.82,27.77,27.77,289600.0,12.3893,12.4026,12.3803,12.3803,289600.0
2004-02-27 14:00:00,27.78,27.88,27.77,27.85,338300.0,12.3848,12.4294,12.3803,12.416,338300.0
2004-02-27 14:30:00,27.85,27.92,27.82,27.91,381400.0,12.416,12.4472,12.4026,12.4428,381400.0
2004-02-27 15:00:00,27.91,27.93,27.87,27.88,411100.0,12.4428,12.4517,12.4249,12.4294,411100.0
2004-02-27 15:30:00,27.88,27.92,27.79,27.82,731000.0,12.4294,12.4472,12.3893,12.4026,731000.0
2004-03-01 09:30:00,27.82,27.95,27.82,27.92,369400.0,12.4026,12.4606,12.4026,12.4472,369400.0
2004-03-01 10:00:00,27.92,28.04,27.87,27.91,465900.0,12.4472,12.5007,12.4249,12.4428,465900.0
2004-03-01 10:30:00,27.9,27.93,27.81,27.81,235800.0,12.4383,12.4517,12.3982,12.3982,235800.0
2004-03-01 11:00:00,27.81,27.93,27.78,27.91,320900.0,12.3982,12.4517,12.3848,12.4428,320900.0
2004-03-01 11:30:00,27.92,28.0,27.89,27.99,234100.0,12.4472,12.4829,12.4338,12.4784,234100.0
2004-03-01 12:00:00,27.99,28.07,27.98,28.02,382300.0,12.4784,12.5141,12.474,12.4918,382300.0
2004-03-01 12:30:00,28.02,28.27,28.02,28.21,360400.0,12.4918,12.6033,12.4918,12.5765,360400.0
2004-03-01 13:00:00,28.2,28.22,28.16,28.19,157800.0,12.572,12.581,12.5542,12.5676,157800.0
2004-03-01 13:30:00,28.19,28.2,28.08,28.14,229200.0,12.5676,12.572,12.5185,12.5453,229200.0
2004-03-01 14:00:00,28.14,28.21,28.14,28.21,290800.0,12.5453,12.5765,12.5453,12.5765,290800.0
2004-03-01 14:30:00,28.21,28.29,28.2,28.26,436100.0,12.5765,12.6122,12.572,12.5988,436100.0
2004-03-01 15:00:00,28.25,28.28,28.21,28.25,776000.0,12.5943,12.6077,12.5765,12.5943,776000.0
2004-03-01 15:30:00,28.25,28.25,28.21,28.25,898200.0,12.5943,12.5943,12.5765,12.5943,898200.0
2004-03-02 09:30:00,28.05,28.23,28.02,28.06,403900.0,12.5052,12.5854,12.4918,12.5096,403900.0
2004-03-02 10:00:00,28.07,28.15,28.0,28.13,339900.0,12.5141,12.5498,12.4829,12.5408,339900.0
2004-03-02 10:30:00,28.12,28.15,28.02,28.09,245400.0,12.5364,12.5498,12.4918,12.523,245400.0
2004-03-02 11:00:00,28.1,28.11,27.95,28.11,212200.0,12.5275,12.5319,12.4606,12.5319,212200.0
2004-03-02 11:30:00,28.11,28.14,28.05,28.1,230700.0,12.5319,12.5453,12.5052,12.5275,230700.0
2004-03-02 12:00:00,28.08,28.11,28.0,28.08,273300.0,12.5185,12.5319,12.4829,12.5185,273300.0
2004-03-02 12:30:00,28.09,28.1,27.98,28.05,232200.0,12.523,12.5275,12.474,12.5052,232200.0
2004-03-02 13:00:00,28.05,28.17,28.03,28.13,233000.0,12.5052,12.5587,12.4963,12.5408,233000.0
2004-03-02 13:30:00,28.11,28.13,27.98,28.1,275700.0,12.5319,12.5408,12.474,12.5275,275700.0
2004-03-02 14:00:00,28.1,28.14,28.06,28.1,291500.0,12.5275,12.5453,12.5096,12.5275,291500.0
2004-03-02 14:30:00,28.1,28.18,28.06,28.17,266900.0,12.5275,12.5631,12.5096,12.5587,266900.0
2004-03-02 15:00:00,28.17,28.26,28.13,28.25,350900.0,12.5587,12.5988,12.5408,12.5943,350900.0
2004-03-02 15:30:00,28.25,28.25,28.1,28.13,392000.0,12.5943,12.5943,12.5275,12.5408,392000.0
2004-03-03 09:30:00,27.82,27.96,27.78,27.9,601300.0,12.4026,12.4651,12.3848,12.4383,601300.0
2004-03-03 10:00:00,27.9,27.93,27.75,27.76,444600.0,12.4383,12.4517,12.3714,12.3759,444600.0
2004-03-03 10:30:00,27.76,27.79,27.68,27.75,382800.0,12.3759,12.3893,12.3402,12.3714,382800.0
2004-03-03 11:00:00,27.74,27.92,27.74,27.9,425400.0,12.367,12.4472,12.367,12.4383,425400.0
2004-03-03 11:30:00,27.9,27.9,27.84,27.89,260500.0,12.4383,12.4383,12.4116,12.4338,260500.0
2004-03-03 12:00:00,27.9,27.9,27.79,27.84,221000.0,12.4383,12.4383,12.3893,12.4116,221000.0
2004-03-03 12:30:00,27.84,27.9,27.8,27.87,206300.0,12.4116,12.4383,12.3937,12.4249,206300.0
2004-03-03 13:00:00,27.87,27.96,27.84,27.94,262300.0,12.4249,12.4651,12.4116,12.4561,262300.0
2004-03-03 13:30:00,27.94,28.04,27.94,28.02,319400.0,12.4561,12.5007,12.4561,12.4918,319400.0
2004-03-03 14:00:00,28.02,28.05,27.98,28.05,281600.0,12.4918,12.5052,12.474,12.5052,281600.0
2004-03-03 14:30:00,28.05,28.14,28.05,28.11,279800.0,12.5052,12.5453,12.5052,12.5319,279800.0
2004-03-03 15:00:00,28.11,28.18,28.1,28.15,317700.0,12.5319,12.5631,12.5275,12.5498,317700.0
2004-03-03 15:30:00,28.15,28.16,28.06,28.13,524100.0,12.5498,12.5542,12.5096,12.5408,524100.0
2004-03-04 09:30:00,28.37,28.37,28.2,28.25,872300.0,12.6478,12.6478,12.572,12.5943,872300.0
2004-03-04 10:00:00,28.25,28.25,28.09,28.12,322400.0,12.5943,12.5943,12.523,12.5364,322400.0
2004-03-04 10:30:00,28.12,28.12,28.0,28.07,372700.0,12.5364,12.5364,12.4829,12.5141,372700.0
2004-03-04 11:00:00,28.06,28.14,28.04,28.14,517700.0,12.5096,12.5453,12.5007,12.5453,517700.0
2004-03-04 11:30:00,28.14,28.19,28.09,28.16,191200.0,12.5453,12.5676,12.523,12.5542,191200.0
2004-03-04 12:00:00,28.16,28.18,28.11,28.14,152100.0,12.5542,12.5631,12.5319,12.5453,152100.0
2004-03-04 12:30:00,28.14,28.24,28.13,28.2,264600.0,12.5453,12.5899,12.5408,12.572,264600.0
2004-03-04 13:00:00,28.21,28.22,28.13,28.19,210600.0,12.5765,12.581,12.5408,12.5676,210600.0
2004-03-04 13:30:00,28.19,28.21,28.08,28.13,167100.0,12.5676,12.5765,12.5185,12.5408,167100.0
2004-03-04 14:00:00,28.13,28.18,28.1,28.17,521300.0,12.5408,12.5631,12.5275,12.5587,521300.0
2004-03-04 14:30:00,28.17,28.22,28.14,28.2,375500.0,12.5587,12.581,12.5453,12.572,375500.0
2004-03-04 15:00:00,28.21,28.23,28.19,28.19,316800.0,12.5765,12.5854,12.5676,12.5676,316800.0
2004-03-04 15:30:00,28.2,28.23,28.17,28.19,271100.0,12.572,12.5854,12.5587,12.5676,271100.0
2004-03-05 09:30:00,28.0,28.15,28.0,28.08,432000.0,12.4829,12.5498,12.4829,12.5185,432000.0
2004-03-05 10:00:00,28.09,28.19,28.01,28.04,453200.0,12.523,12.5676,12.4873,12.5007,453200.0
2004-03-05 10:30:00,28.01,28.15,28.0,28.09,457200.0,12.4873,12.5498,12.4829,12.523,457200.0
2004-03-05 11:00:00,28.1,28.13,27.98,28.03,390200.0,12.5275,12.5408,12.474,12.4963,390200.0
2004-03-05 11:30:00,28.04,28.1,27.97,28.09,218500.0,12.5007,12.5275,12.4695,12.523,218500.0
2004-03-05 12:00:00,28.09,28.23,28.07,28.18,285100.0,12.523,12.5854,12.5141,12.5631,285100.0
2004-03-05 12:30:00,28.19,28.25,28.16,28.25,172900.0,12.5676,12.5943,12.5542,12.5943,172900.0
2004-03-05 13:00:00,28.25,28.25,28.17,28.23,107200.0,12.5943,12.5943,12.5587,12.5854,107200.0
2004-03-05 13:30:00,28.24,28.26,28.11,28.18,216400.0,12.5899,12.5988,12.5319,12.5631,216400.0
2004-03-05 14:00:00,28.19,28.27,28.15,28.24,197300.0,12.5676,12.6033,12.5498,12.5899,197300.0
2004-03-05 14:30:00,28.24,28.26,28.2,28.24,386100.0,12.5899,12.5988,12.572,12.5899,386100.0
2004-03-05 15:00:00,28.24,28.28,28.22,28.27,239900.0,12.5899,12.6077,12.581,12.6033,239900.0
2004-03-05 15:30:00,28.27,28.27,28.22,28.24,763800.0,12.6033,12.6033,12.581,12.5899,763800.0
2004-03-08 09:30:00,28.1,28.15,28.05,28.11,529500.0,12.5275,12.5498,12.5052,12.5319,529500.0
2004-03-08 10:00:00,28.12,28.16,28.08,28.1,584700.0,12.5364,12.5542,12.5185,12.5275,584700.0
2004-03-08 10:30:00,28.1,28.11,28.0,28.0,274700.0,12.5275,12.5319,12.4829,12.4829,274700.0
2004-03-08 11:00:00,28.01,28.02,27.95,27.98,601000.0,12.4873,12.4918,12.4606,12.474,601000.0
2004-03-08 11:30:00,28.0,28.04,27.98,28.03,409500.0,12.4829,12.5007,12.474,12.4963,409500.0
2004-03-08 12:00:00,28.03,28.05,28.0,28.0,164800.0,12.4963,12.5052,12.4829,12.4829,164800.0
2004-03-08 12:30:00,28.0,28.05,27.99,28.04,137700.0,12.4829,12.5052,12.4784,12.5007,137700.0
2004-03-08 13:00:00,28.03,28.05,27.99,28.01,230200.0,12.4963,12.5052,12.4784,12.4873,230200.0
2004-03-08 13:30:00,28.01,28.02,27.98,27.99,260100.0,12.4873,12.4918,12.474,12.4784,260100.0
2004-03-08 14:00:00,28.01,28.02,27.93,27.94,249300.0,12.4873,12.4918,12.4517,12.4561,249300.0
2004-03-08 14:30:00,27.92,27.95,27.9,27.94,426300.0,12.4472,12.4606,12.4383,12.4561,426300.0
2004-03-08 15:00:00,27.94,27.99,27.91,27.94,586600.0,12.4561,12.4784,12.4428,12.4561,586600.0
2004-03-08 15:30:00,27.94,27.99,27.9,27.9,680500.0,12.4561,12.4784,12.4383,12.4383,680500.0
2004-03-09 09:30:00,27.5,27.65,27.48,27.49,1211900.0,12.26,12.3268,12.2511,12.2555,1211900.0
2004-03-09 10:00:00,27.49,27.5,27.29,27.29,1034800.0,12.2555,12.26,12.1664,12.1664,1034800.0
2004-03-09 10:30:00,27.29,27.33,27.05,27.31,1779300.0,12.1664,12.1842,12.0594,12.1753,1779300.0
2004-03-09 11:00:00,27.3,27.52,27.3,27.5,694100.0,12.1708,12.2689,12.1708,12.26,694100.0
2004-03-09 11:30:00,27.49,27.52,27.36,27.4,708600.0,12.2555,12.2689,12.1976,12.2154,708600.0
2004-03-09 12:00:00,27.4,27.41,27.28,27.3,495100.0,12.2154,12.2199,12.1619,12.1708,495100.0
2004-03-09 12:30:00,27.29,27.37,27.25,27.25,393400.0,12.1664,12.202,12.1485,12.1485,393400.0
2004-03-09 13:00:00,27.26,27.29,27.23,27.28,601500.0,12.153,12.1664,12.1396,12.1619,601500.0
2004-03-09 13:30:00,27.28,27.3,27.23,27.23,498500.0,12.1619,12.1708,12.1396,12.1396,498500.0
2004-03-09 14:00:00,27.23,27.35,27.14,27.15,622000.0,12.1396,12.1931,12.0995,12.1039,622000.0
2004-03-09 14:30:00,27.14,27.43,27.12,27.22,686500.0,12.0995,12.2288,12.0906,12.1351,686500.0
2004-03-09 15:00:00,27.22,27.29,27.15,27.19,620200.0,12.1351,12.1664,12.1039,12.1218,620200.0
2004-03-09 15:30:00,27.19,27.27,27.18,27.21,928900.0,12.1218,12.1574,12.1173,12.1307,928900.0
2004-03-10 09:30:00,27.05,27.1,26.84,26.84,1264600.0,12.0594,12.0816,11.9657,11.9657,1264600.0
2004-03-10 10:00:00,26.85,26.85,26.5,26.52,1517100.0,11.9702,11.9702,11.8142,11.8231,1517100.0
2004-03-10 10:30:00,26.53,26.66,26.48,26.53,1291200.0,11.8275,11.8855,11.8052,11.8275,1291200.0
2004-03-10 11:00:00,26.51,26.54,26.3,26.31,789500.0,11.8186,11.832,11.725,11.7295,789500.0
2004-03-10 11:30:00,26.3,26.37,26.26,26.34,1130700.0,11.725,11.7562,11.7072,11.7428,1130700.0
2004-03-10 12:00:00,26.33,26.34,26.26,26.27,745400.0,11.7384,11.7428,11.7072,11.7116,745400.0
2004-03-10 12:30:00,26.28,26.34,26.22,26.34,911400.0,11.7161,11.7428,11.6893,11.7428,911400.0
2004-03-10 13:00:00,26.34,26.36,26.25,26.27,598600.0,11.7428,11.7517,11.7027,11.7116,598600.0
2004-03-10 13:30:00,26.27,26.33,26.23,26.26,415400.0,11.7116,11.7384,11.6938,11.7072,415400.0
2004-03-10 14:00:00,26.27,26.32,26.25,26.31,545200.0,11.7116,11.7339,11.7027,11.7295,545200.0
2004-03-10 14:30:00,26.3,26.31,26.27,26.3,520000.0,11.725,11.7295,11.7116,11.725,520000.0
2004-03-10 15:00:00,26.3,26.3,26.09,26.1,1014100.0,11.725,11.725,11.6314,11.6358,1014100.0
2004-03-10 15:30:00,26.01,26.25,25.99,26.03,2654200.0,11.5957,11.7027,11.5868,11.6046,2654200.0
2004-03-11 09:30:00,25.6,25.71,25.42,25.56,2646600.0,11.4129,11.462,11.3327,11.3951,2646600.0
2004-03-11 10:00:00,25.54,25.6,25.38,25.46,1214000.0,11.3862,11.4129,11.3148,11.3505,1214000.0
2004-03-11 10:30:00,25.46,25.57,25.43,25.55,891300.0,11.3505,11.3995,11.3371,11.3906,891300.0
2004-03-11 11:00:00,25.55,25.65,25.5,25.51,795300.0,11.3906,11.4352,11.3683,11.3728,795300.0
2004-03-11 11:30:00,25.51,25.65,25.5,25.55,906200.0,11.3728,11.4352,11.3683,11.3906,906200.0
2004-03-11 12:00:00,25.56,25.67,25.49,25.55,1099600.0,11.3951,11.4441,11.3639,11.3906,1099600.0
2004-03-11 12:30:00,25.55,25.66,25.52,25.63,671300.0,11.3906,11.4397,11.3773,11.4263,671300.0
2004-03-11 13:00:00,25.6,25.77,25.6,25.74,697300.0,11.4129,11.4887,11.4129,11.4753,697300.0
2004-03-11 13:30:00,25.74,25.86,25.69,25.8,763800.0,11.4753,11.5288,11.453,11.5021,763800.0
2004-03-11 14:00:00,25.8,25.9,25.75,25.9,765400.0,11.5021,11.5467,11.4798,11.5467,765400.0
2004-03-11 14:30:00,25.9,25.9,25.67,25.75,752500.0,11.5467,11.5467,11.4441,11.4798,752500.0
2004-03-11 15:00:00,25.74,25.87,25.6,25.62,723900.0,11.4753,11.5333,11.4129,11.4218,723900.0
2004-03-11 15:30:00,25.63,25.73,25.55,25.58,1051600.0,11.4263,11.4709,11.3906,11.404,1051600.0
2004-03-12 09:30:00,25.67,26.0,25.67,25.87,903600.0,11.4441,11.5912,11.4441,11.5333,903600.0
2004-03-12 10:00:00,25.89,25.89,25.61,25.73,531000.0,11.5422,11.5422,11.4174,11.4709,531000.0
2004-03-12 10:30:00,25.74,25.79,25.64,25.69,410100.0,11.4753,11.4976,11.4308,11.453,410100.0
2004-03-12 11:00:00,25.68,25.75,25.64,25.75,335000.0,11.4486,11.4798,11.4308,11.4798,335000.0
2004-03-12 11:30:00,25.75,25.8,25.68,25.72,401400.0,11.4798,11.5021,11.4486,11.4664,401400.0
2004-03-12 12:00:00,25.74,25.76,25.7,25.75,251600.0,11.4753,11.4843,11.4575,11.4798,251600.0
2004-03-12 12:30:00,25.75,25.75,25.68,25.68,214200.0,11.4798,11.4798,11.4486,11.4486,214200.0
2004-03-12 13:00:00,25.67,25.77,25.66,25.7,338800.0,11.4441,11.4887,11.4397,11.4575,338800.0
2004-03-12 13:30:00,25.71,25.75,25.7,25.73,235500.0,11.462,11.4798,11.4575,11.4709,235500.0
2004-03-12 14:00:00,25.72,25.77,25.68,25.76,406800.0,11.4664,11.4887,11.4486,11.4843,406800.0
2004-03-12 14:30:00,25.76,25.79,25.74,25.74,394700.0,11.4843,11.4976,11.4753,11.4753,394700.0
2004-03-12 15:00:00,25.75,25.83,25.7,25.8,336900.0,11.4798,11.5155,11.4575,11.5021,336900.0
2004-03-12 15:30:00,25.81,25.86,25.74,25.86,800800.0,11.5065,11.5288,11.4753,11.5288,800800.0
2004-03-15 09:30:00,25.82,25.82,25.6,25.61,665300.0,11.511,11.511,11.4129,11.4174,665300.0
2004-03-15 10:00:00,25.61,25.61,25.34,25.42,730600.0,11.4174,11.4174,11.297,11.3327,730600.0
2004-03-15 10:30:00,25.42,25.42,25.23,25.3,764500.0,11.3327,11.3327,11.248,11.2792,764500.0
2004-03-15 11:00:00,25.3,25.38,25.27,25.35,628500.0,11.2792,11.3148,11.2658,11.3015,628500.0
2004-03-15 11:30:00,25.34,25.4,25.3,25.32,493700.0,11.297,11.3238,11.2792,11.2881,493700.0
2004-03-15 12:00:00,25.32,25.38,25.25,25.34,399100.0,11.2881,11.3148,11.2569,11.297,399100.0
2004-03-15 12:30:00,25.33,25.42,25.32,25.42,342200.0,11.2926,11.3327,11.2881,11.3327,342200.0
2004-03-15 13:00:00,25.42,25.43,25.25,25.28,451700.0,11.3327,11.3371,11.2569,11.2703,451700.0
2004-03-15 13:30:00,25.26,25.27,25.18,25.27,478800.0,11.2613,11.2658,11.2257,11.2658,478800.0
2004-03-15 14:00:00,25.26,25.35,25.22,25.22,330800.0,11.2613,11.3015,11.2435,11.2435,330800.0
2004-03-15 14:30:00,25.23,25.3,25.22,25.27,398200.0,11.248,11.2792,11.2435,11.2658,398200.0
2004-03-15 15:00:00,25.27,25.32,25.22,25.23,429200.0,11.2658,11.2881,11.2435,11.248,429200.0
2004-03-15 15:30:00,25.23,25.23,25.09,25.17,1392600.0,11.248,11.248,11.1856,11.2212,1392600.0
2004-03-16 09:30:00,25.35,25.45,25.19,25.25,891000.0,11.3015,11.346,11.2301,11.2569,891000.0
2004-03-16 10:00:00,25.25,25.35,25.23,25.27,603400.0,11.2569,11.3015,11.248,11.2658,603400.0
2004-03-16 10:30:00,25.28,25.36,25.17,25.17,569500.0,11.2703,11.3059,11.2212,11.2212,569500.0
2004-03-16 11:00:00,25.17,25.19,25.1,25.17,615300.0,11.2212,11.2301,11.19,11.2212,615300.0
2004-03-16 11:30:00,25.18,25.18,25.05,25.05,519500.0,11.2257,11.2257,11.1677,11.1677,519500.0
2004-03-16 12:00:00,25.03,25.07,24.86,24.96,1016200.0,11.1588,11.1766,11.083,11.1276,1016200.0
2004-03-16 12:30:00,24.96,25.04,24.9,24.96,365000.0,11.1276,11.1633,11.1008,11.1276,365000.0
2004-03-16 13:00:00,24.96,25.0,24.9,24.96,360100.0,11.1276,11.1454,11.1008,11.1276,360100.0
2004-03-16 13:30:00,24.97,25.03,24.96,25.02,292200.0,11.1321,11.1588,11.1276,11.1543,292200.0
2004-03-16 14:00:00,25.02,25.2,25.0,25.16,561200.0,11.1543,11.2346,11.1454,11.2168,561200.0
2004-03-16 14:30:00,25.15,25.2,25.01,25.01,463600.0,11.2123,11.2346,11.1499,11.1499,463600.0
2004-03-16 15:00:00,25.01,25.19,25.0,25.18,489600.0,11.1499,11.2301,11.1454,11.2257,489600.0
2004-03-16 15:30:00,25.18,25.39,25.17,25.25,1198200.0,11.2257,11.3193,11.2212,11.2569,1198200.0
2004-03-17 09:30:00,25.45,25.65,25.4,25.52,1005400.0,11.346,11.4352,11.3238,11.3773,1005400.0
2004-03-17 10:00:00,25.52,25.58,25.49,25.54,563100.0,11.3773,11.404,11.3639,11.3862,563100.0
2004-03-17 10:30:00,25.54,25.54,25.43,25.45,485600.0,11.3862,11.3862,11.3371,11.346,485600.0
2004-03-17 11:00:00,25.45,25.54,25.4,25.54,530900.0,11.346,11.3862,11.3238,11.3862,530900.0
2004-03-17 11:30:00,25.53,25.63,25.51,25.59,340700.0,11.3817,11.4263,11.3728,11.4085,340700.0
2004-03-17 12:00:00,25.57,25.62,25.49,25.52,449600.0,11.3995,11.4218,11.3639,11.3773,449600.0
2004-03-17 12:30:00,25.53,25.6,25.47,25.59,246700.0,11.3817,11.4129,11.355,11.4085,246700.0
2004-03-17 13:00:00,25.57,25.69,25.57,25.69,374000.0,11.3995,11.453,11.3995,11.453,374000.0
2004-03-17 13:30:00,25.69,25.73,25.57,25.57,473200.0,11.453,11.4709,11.3995,11.3995,473200.0
2004-03-17 14:00:00,25.57,25.57,25.5,25.51,475400.0,11.3995,11.3995,11.3683,11.3728,475400.0
2004-03-17 14:30:00,25.51,25.56,25.49,25.51,430400.0,11.3728,11.3951,11.3639,11.3728,430400.0
2004-03-17 15:00:00,25.51,25.61,25.5,25.57,381500.0,11.3728,11.4174,11.3683,11.3995,381500.0
2004-03-17 15:30:00,25.57,25.6,25.5,25.54,767000.0,11.3995,11.4129,11.3683,11.3862,767000.0
2004-03-18 09:30:00,25.5,25.79,25.45,25.7,672500.0,11.3683,11.4976,11.346,11.4575,672500.0
2004-03-18 10:00:00,25.7,25.72,25.51,25.53,361200.0,11.4575,11.4664,11.3728,11.3817,361200.0
2004-03-18 10:30:00,25.52,25.53,25.48,25.51,451800.0,11.3773,11.3817,11.3594,11.3728,451800.0
2004-03-18 11:00:00,25.52,25.52,25.41,25.46,374800.0,11.3773,11.3773,11.3282,11.3505,374800.0
2004-03-18 11:30:00,25.44,25.48,25.44,25.46,185500.0,11.3416,11.3594,11.3416,11.3505,185500.0
2004-03-18 12:00:00,25.47,25.53,25.43,25.46,314500.0,11.355,11.3817,11.3371,11.3505,314500.0
2004-03-18 12:30:00,25.46,25.57,25.36,25.48,541100.0,11.3505,11.3995,11.3059,11.3594,541100.0
2004-03-18 13:00:00,25.5,25.91,25.45,25.69,455900.0,11.3683,11.5511,11.346,11.453,455900.0
2004-03-18 13:30:00,25.72,25.9,25.57,25.61,288500.0,11.4664,11.5467,11.3995,11.4174,288500.0
2004-03-18 14:00:00,25.62,25.65,25.5,25.5,346900.0,11.4218,11.4352,11.3683,11.3683,346900.0
2004-03-18 14:30:00,25.52,25.56,25.5,25.51,181100.0,11.3773,11.3951,11.3683,11.3728,181100.0
2004-03-18 15:00:00,25.51,25.63,25.51,25.62,298300.0,11.3728,11.4263,11.3728,11.4218,298300.0
2004-03-18 15:30:00,25.63,25.7,25.5,25.5,525600.0,11.4263,11.4575,11.3683,11.3683,525600.0
2004-03-19 09:30:00,25.3,25.44,25.23,25.31,1009200.0,11.2792,11.3416,11.248,11.2836,1009200.0
2004-03-19 10:00:00,25.31,25.42,25.29,25.3,386100.0,11.2836,11.3327,11.2747,11.2792,386100.0
2004-03-19 10:30:00,25.3,25.4,25.26,25.3,396200.0,11.2792,11.3238,11.2613,11.2792,396200.0
2004-03-19 11:00:00,25.31,25.34,25.25,25.26,343500.0,11.2836,11.297,11.2569,11.2613,343500.0
2004-03-19 11:30:00,25.26,25.34,25.26,25.34,538000.0,11.2613,11.297,11.2613,11.297,538000.0
2004-03-19 12:00:00,25.32,25.35,25.3,25.34,336700.0,11.2881,11.3015,11.2792,11.297,336700.0
2004-03-19 12:30:00,25.34,25.38,25.27,25.32,680700.0,11.297,11.3148,11.2658,11.2881,680700.0
2004-03-19 13:00:00,25.32,25.33,25.29,25.29,284200.0,11.2881,11.2926,11.2747,11.2747,284200.0
2004-03-19 13:30:00,25.31,25.34,25.28,25.33,206900.0,11.2836,11.297,11.2703,11.2926,206900.0
2004-03-19 14:00:00,25.33,25.35,25.32,25.34,219300.0,11.2926,11.3015,11.2881,11.297,219300.0
2004-03-19 14:30:00,25.35,25.36,25.33,25.35,285000.0,11.3015,11.3059,11.2926,11.3015,285000.0
2004-03-19 15:00:00,25.35,25.36,25.32,25.34,529300.0,11.3015,11.3059,11.2881,11.297,529300.0
2004-03-19 15:30:00,25.34,25.37,25.22,25.22,882900.0,11.297,11.3104,11.2435,11.2435,882900.0
2004-03-22 09:30:00,25.2,25.2,25.05,25.1,790300.0,11.2346,11.2346,11.1677,11.19,790300.0
2004-03-22 10:00:00,25.08,25.11,24.9,24.98,870800.0,11.1811,11.1945,11.1008,11.1365,870800.0
2004-03-22 10:30:00,24.97,25.07,24.9,25.0,755900.0,11.1321,11.1766,11.1008,11.1454,755900.0
2004-03-22 11:00:00,25.0,25.04,24.97,24.98,430800.0,11.1454,11.1633,11.1321,11.1365,430800.0
2004-03-22 11:30:00,24.98,25.05,24.96,25.0,497500.0,11.1365,11.1677,11.1276,11.1454,497500.0
2004-03-22 12:00:00,25.0,25.01,24.94,24.94,442700.0,11.1454,11.1499,11.1187,11.1187,442700.0
2004-03-22 12:30:00,24.94,25.01,24.88,24.94,525400.0,11.1187,11.1499,11.0919,11.1187,525400.0
2004-03-22 13:00:00,24.92,24.93,24.78,24.79,374800.0,11.1098,11.1142,11.0474,11.0518,374800.0
2004-03-22 13:30:00,24.79,24.88,24.78,24.81,377900.0,11.0518,11.0919,11.0474,11.0607,377900.0
2004-03-22 14:00:00,24.8,24.83,24.56,24.59,637700.0,11.0563,11.0696,10.9493,10.9626,637700.0
2004-03-22 14:30:00,24.55,24.6,24.53,24.53,618600.0,10.9448,10.9671,10.9359,10.9359,618600.0
2004-03-22 15:00:00,24.53,24.55,24.4,24.44,1013500.0,10.9359,10.9448,10.8779,10.8958,1013500.0
2004-03-22 15:30:00,24.43,24.55,24.4,24.44,1766300.0,10.8913,10.9448,10.8779,10.8958,1766300.0
2004-03-23 09:30:00,24.55,24.6,24.45,24.46,851700.0,10.9448,10.9671,10.9002,10.9047,851700.0
2004-03-23 10:00:00,24.46,24.47,24.3,24.36,760300.0,10.9047,10.9091,10.8334,10.8601,760300.0
2004-03-23 10:30:00,24.36,24.5,24.28,24.49,708200.0,10.8601,10.9225,10.8244,10.9181,708200.0
2004-03-23 11:00:00,24.49,24.55,24.45,24.49,696900.0,10.9181,10.9448,10.9002,10.9181,696900.0
2004-03-23 11:30:00,24.5,24.58,24.48,24.57,476400.0,10.9225,10.9582,10.9136,10.9537,476400.0
2004-03-23 12:00:00,24.56,24.57,24.37,24.47,498200.0,10.9493,10.9537,10.8646,10.9091,498200.0
2004-03-23 12:30:00,24.46,24.47,24.39,24.39,364200.0,10.9047,10.9091,10.8735,10.8735,364200.0
2004-03-23 13:00:00,24.4,24.45,24.38,24.39,461400.0,10.8779,10.9002,10.869,10.8735,461400.0
2004-03-23 13:30:00,24.4,24.45,24.39,24.43,596600.0,10.8779,10.9002,10.8735,10.8913,596600.0
2004-03-23 14:00:00,24.43,24.45,24.42,24.43,462400.0,10.8913,10.9002,10.8869,10.8913,462400.0
2004-03-23 14:30:00,24.43,24.48,24.43,24.45,615200.0,10.8913,10.9136,10.8913,10.9002,615200.0
2004-03-23 15:00:00,24.46,24.47,24.37,24.4,562900.0,10.9047,10.9091,10.8646,10.8779,562900.0
2004-03-23 15:30:00,24.4,24.45,24.28,24.29,1087200.0,10.8779,10.9002,10.8244,10.8289,1087200.0
2004-03-24 09:30:00,24.35,24.37,24.09,24.15,652900.0,10.8557,10.8646,10.7397,10.7665,652900.0
2004-03-24 10:00:00,24.15,24.16,23.75,23.83,1274400.0,10.7665,10.7709,10.5882,10.6238,1274400.0
2004-03-24 10:30:00,23.83,23.96,23.72,23.78,955600.0,10.6238,10.6818,10.5748,10.6015,955600.0
2004-03-24 11:00:00,23.79,24.0,23.72,23.96,737300.0,10.606,10.6996,10.5748,10.6818,737300.0
2004-03-24 11:30:00,23.95,24.09,23.94,24.02,571000.0,10.6773,10.7397,10.6729,10.7085,571000.0
2004-03-24 12:00:00,24.02,24.07,23.95,24.04,526200.0,10.7085,10.7308,10.6773,10.7174,526200.0
2004-03-24 12:30:00,24.05,24.08,24.02,24.04,410500.0,10.7219,10.7353,10.7085,10.7174,410500.0
2004-03-24 13:00:00,24.04,24.05,23.95,23.99,271700.0,10.7174,10.7219,10.6773,10.6952,271700.0
2004-03-24 13:30:00,24.0,24.0,23.9,23.98,363400.0,10.6996,10.6996,10.655,10.6907,363400.0
2004-03-24 14:00:00,23.99,24.05,23.96,24.01,434600.0,10.6952,10.7219,10.6818,10.7041,434600.0
2004-03-24 14:30:00,24.01,24.03,23.99,23.99,860700.0,10.7041,10.713,10.6952,10.6952,860700.0
2004-03-24 15:00:00,24.0,24.0,23.93,23.93,742400.0,10.6996,10.6996,10.6684,10.6684,742400.0
2004-03-24 15:30:00,23.93,24.0,23.8,24.0,1424800.0,10.6684,10.6996,10.6105,10.6996,1424800.0
2004-03-25 09:30:00,24.1,24.25,23.91,23.95,843000.0,10.7442,10.8111,10.6595,10.6773,843000.0
2004-03-25 10:00:00,23.94,24.01,23.88,23.95,982700.0,10.6729,10.7041,10.6461,10.6773,982700.0
2004-03-25 10:30:00,23.95,24.0,23.88,23.88,616200.0,10.6773,10.6996,10.6461,10.6461,616200.0
2004-03-25 11:00:00,23.89,23.9,23.81,23.84,723600.0,10.6506,10.655,10.6149,10.6283,723600.0
2004-03-25 11:30:00,23.83,23.88,23.77,23.82,710200.0,10.6238,10.6461,10.5971,10.6194,710200.0
2004-03-25 12:00:00,23.82,23.95,23.81,23.95,432400.0,10.6194,10.6773,10.6149,10.6773,432400.0
2004-03-25 12:30:00,23.92,23.99,23.88,23.93,479100.0,10.6639,10.6952,10.6461,10.6684,479100.0
2004-03-25 13:00:00,23.94,24.03,23.93,24.01,489300.0,10.6729,10.713,10.6684,10.7041,489300.0
2004-03-25 13:30:00,24.01,24.13,24.0,24.12,451500.0,10.7041,10.7576,10.6996,10.7531,451500.0
2004-03-25 14:00:00,24.12,24.2,24.11,24.17,459000.0,10.7531,10.7888,10.7487,10.7754,459000.0
2004-03-25 14:30:00,24.17,24.18,24.02,24.06,602900.0,10.7754,10.7799,10.7085,10.7264,602900.0
2004-03-25 15:00:00,24.06,24.11,24.0,24.1,595400.0,10.7264,10.7487,10.6996,10.7442,595400.0
2004-03-25 15:30:00,24.11,24.17,24.03,24.07,843700.0,10.7487,10.7754,10.713,10.7308,843700.0
2004-03-26 09:30:00,24.03,24.03,23.81,23.95,969200.0,10.713,10.713,10.6149,10.6773,969200.0
2004-03-26 10:00:00,23.96,24.11,23.95,24.07,642100.0,10.6818,10.7487,10.6773,10.7308,642100.0
2004-03-26 10:30:00,24.07,24.11,24.02,24.1,296500.0,10.7308,10.7487,10.7085,10.7442,296500.0
2004-03-26 11:00:00,24.1,24.25,24.09,24.19,594600.0,10.7442,10.8111,10.7397,10.7843,594600.0
2004-03-26 11:30:00,24.19,24.4,24.18,24.34,819800.0,10.7843,10.8779,10.7799,10.8512,819800.0
2004-03-26 12:00:00,24.34,24.34,24.24,24.26,549500.0,10.8512,10.8512,10.8066,10.8155,549500.0
2004-03-26 12:30:00,24.26,24.34,24.25,24.33,259500.0,10.8155,10.8512,10.8111,10.8467,259500.0
2004-03-26 13:00:00,24.33,24.35,24.29,24.3,451400.0,10.8467,10.8557,10.8289,10.8334,451400.0
2004-03-26 13:30:00,24.3,24.3,24.13,24.16,842800.0,10.8334,10.8334,10.7576,10.7709,842800.0
2004-03-26 14:00:00,24.16,24.35,24.16,24.31,455100.0,10.7709,10.8557,10.7709,10.8378,455100.0
2004-03-26 14:30:00,24.32,24.34,24.26,24.28,392300.0,10.8423,10.8512,10.8155,10.8244,392300.0
2004-03-26 15:00:00,24.28,24.31,24.22,24.24,345500.0,10.8244,10.8378,10.7977,10.8066,345500.0
2004-03-26 15:30:00,24.24,24.25,24.1,24.14,662300.0,10.8066,10.8111,10.7442,10.762,662300.0
2004-03-29 09:30:00,24.22,24.29,24.16,24.23,787700.0,10.7977,10.8289,10.7709,10.8022,787700.0
2004-03-29 10:00:00,24.23,24.34,24.21,24.26,695500.0,10.8022,10.8512,10.7932,10.8155,695500.0
2004-03-29 10:30:00,24.26,24.29,24.21,24.26,731500.0,10.8155,10.8289,10.7932,10.8155,731500.0
2004-03-29 11:00:00,24.25,24.27,24.21,24.25,713700.0,10.8111,10.82,10.7932,10.8111,713700.0
2004-03-29 11:30:00,24.24,24.29,24.17,24.18,594400.0,10.8066,10.8289,10.7754,10.7799,594400.0
2004-03-29 12:00:00,24.19,24.34,24.18,24.3,466100.0,10.7843,10.8512,10.7799,10.8334,466100.0
2004-03-29 12:30:00,24.3,24.37,24.27,24.3,239900.0,10.8334,10.8646,10.82,10.8334,239900.0
2004-03-29 13:00:00,24.31,24.35,24.3,24.32,245700.0,10.8378,10.8557,10.8334,10.8423,245700.0
2004-03-29 13:30:00,24.32,24.34,24.31,24.34,245800.0,10.8423,10.8512,10.8378,10.8512,245800.0
2004-03-29 14:00:00,24.34,24.41,24.34,24.38,361200.0,10.8512,10.8824,10.8512,10.869,361200.0
2004-03-29 14:30:00,24.38,24.4,24.34,24.38,395000.0,10.869,10.8779,10.8512,10.869,395000.0
2004-03-29 15:00:00,24.38,24.44,24.37,24.39,484500.0,10.869,10.8958,10.8646,10.8735,484500.0
2004-03-29 15:30:00,24.39,24.41,24.25,24.33,877200.0,10.8735,10.8824,10.8111,10.8467,877200.0
2004-03-30 09:30:00,24.33,24.55,24.32,24.53,757900.0,10.8467,10.9448,10.8423,10.9359,757900.0
2004-03-30 10:00:00,24.53,28.54,24.3,24.34,690600.0,10.9359,12.7236,10.8334,10.8512,690600.0
2004-03-30 10:30:00,24.32,24.33,24.2,24.2,509100.0,10.8423,10.8467,10.7888,10.7888,509100.0
2004-03-30 11:00:00,24.2,24.22,24.07,24.14,661300.0,10.7888,10.7977,10.7308,10.762,661300.0
2004-03-30 11:30:00,24.14,24.16,24.09,24.12,567900.0,10.762,10.7709,10.7397,10.7531,567900.0
2004-03-30 12:00:00,24.13,24.15,24.09,24.11,573700.0,10.7576,10.7665,10.7397,10.7487,573700.0
2004-03-30 12:30:00,24.11,24.11,23.99,23.99,691900.0,10.7487,10.7487,10.6952,10.6952,691900.0
2004-03-30 13:00:00,24.0,24.0,23.89,23.98,690200.0,10.6996,10.6996,10.6506,10.6907,690200.0
2004-03-30 13:30:00,23.97,24.19,23.97,24.16,705300.0,10.6862,10.7843,10.6862,10.7709,705300.0
2004-03-30 14:00:00,24.16,24.17,24.1,24.12,571500.0,10.7709,10.7754,10.7442,10.7531,571500.0
2004-03-30 14:30:00,24.12,24.19,24.11,24.18,567400.0,10.7531,10.7843,10.7487,10.7799,567400.0
2004-03-30 15:00:00,24.18,24.27,24.16,24.22,653500.0,10.7799,10.82,10.7709,10.7977,653500.0
2004-03-30 15:30:00,24.2,24.24,24.12,24.21,932500.0,10.7888,10.8066,10.7531,10.7932,932500.0
2004-03-31 09:30:00,23.93,24.06,23.85,24.04,1071400.0,10.7917,10.8503,10.7556,10.8413,1071400.0
2004-03-31 10:00:00,24.05,24.13,23.92,24.07,601900.0,10.8458,10.8819,10.7872,10.8548,601900.0
2004-03-31 10:30:00,24.07,24.23,24.07,24.22,782600.0,10.8548,10.927,10.8548,10.9225,782600.0
2004-03-31 11:00:00,24.22,24.29,24.13,24.28,519400.0,10.9225,10.954,10.8819,10.9495,519400.0
2004-03-31 11:30:00,24.28,24.29,24.18,24.22,417200.0,10.9495,10.954,10.9044,10.9225,417200.0
2004-03-31 12:00:00,24.21,24.29,24.18,24.24,456500.0,10.918,10.954,10.9044,10.9315,456500.0
2004-03-31 12:30:00,24.24,24.29,24.22,24.27,351500.0,10.9315,10.954,10.9225,10.945,351500.0
2004-03-31 13:00:00,24.26,24.27,24.22,24.24,275300.0,10.9405,10.945,10.9225,10.9315,275300.0
2004-03-31 13:30:00,24.23,24.25,24.09,24.1,409600.0,10.927,10.936,10.8638,10.8684,409600.0
2004-03-31 14:00:00,24.11,24.27,24.09,24.25,768300.0,10.8729,10.945,10.8638,10.936,768300.0
2004-03-31 14:30:00,24.25,24.38,24.25,24.3,658000.0,10.936,10.9946,10.936,10.9585,658000.0
2004-03-31 15:00:00,24.3,24.33,24.2,24.22,441800.0,10.9585,10.9721,10.9135,10.9225,441800.0
2004-03-31 15:30:00,24.22,24.3,24.18,24.21,610800.0,10.9225,10.9585,10.9044,10.918,610800.0
2004-04-01 09:30:00,24.17,24.44,24.17,24.3,706100.0,10.8999,11.0217,10.8999,10.9585,706100.0
2004-04-01 10:00:00,24.3,24.4,24.26,24.4,675800.0,10.9585,11.0036,10.9405,11.0036,675800.0
2004-04-01 10:30:00,24.39,24.49,24.37,24.48,550800.0,10.9991,11.0442,10.9901,11.0397,550800.0
2004-04-01 11:00:00,24.47,24.5,24.35,24.4,672900.0,11.0352,11.0487,10.9811,11.0036,672900.0
2004-04-01 11:30:00,24.4,24.46,24.32,24.34,429100.0,11.0036,11.0307,10.9676,10.9766,429100.0
2004-04-01 12:00:00,24.35,24.35,24.28,24.3,801500.0,10.9811,10.9811,10.9495,10.9585,801500.0
2004-04-01 12:30:00,24.3,24.35,24.25,24.29,319100.0,10.9585,10.9811,10.936,10.954,319100.0
2004-04-01 13:00:00,24.3,24.32,24.26,24.28,225900.0,10.9585,10.9676,10.9405,10.9495,225900.0
2004-04-01 13:30:00,24.29,24.37,24.27,24.33,817400.0,10.954,10.9901,10.945,10.9721,817400.0
2004-04-01 14:00:00,24.34,24.42,24.32,24.4,551000.0,10.9766,11.0127,10.9676,11.0036,551000.0
2004-04-01 14:30:00,24.41,24.42,24.35,24.35,267300.0,11.0082,11.0127,10.9811,10.9811,267300.0
2004-04-01 15:00:00,24.36,24.4,24.27,24.3,627500.0,10.9856,11.0036,10.945,10.9585,627500.0
2004-04-01 15:30:00,24.29,24.38,24.27,24.31,1660500.0,10.954,10.9946,10.945,10.9631,1660500.0
2004-04-02 09:30:00,24.83,24.84,24.45,24.61,1163000.0,11.1976,11.2021,11.0262,11.0983,1163000.0
2004-04-02 10:00:00,24.6,24.7,24.54,24.61,987900.0,11.0938,11.1389,11.0668,11.0983,987900.0
2004-04-02 10:30:00,24.62,24.69,24.56,24.62,564300.0,11.1029,11.1344,11.0758,11.1029,564300.0
2004-04-02 11:00:00,24.62,24.65,24.52,24.58,545700.0,11.1029,11.1164,11.0578,11.0848,545700.0
2004-04-02 11:30:00,24.59,24.63,24.52,24.59,239000.0,11.0893,11.1074,11.0578,11.0893,239000.0
2004-04-02 12:00:00,24.6,24.6,24.5,24.55,365100.0,11.0938,11.0938,11.0487,11.0713,365100.0
2004-04-02 12:30:00,24.56,24.65,24.51,24.53,531100.0,11.0758,11.1164,11.0533,11.0623,531100.0
2004-04-02 13:00:00,24.53,24.55,24.43,24.44,299000.0,11.0623,11.0713,11.0172,11.0217,299000.0
2004-04-02 13:30:00,24.44,24.46,24.39,24.46,298500.0,11.0217,11.0307,10.9991,11.0307,298500.0
2004-04-02 14:00:00,24.46,24.46,24.3,24.32,327900.0,11.0307,11.0307,10.9585,10.9676,327900.0
2004-04-02 14:30:00,24.29,24.4,24.23,24.35,466300.0,10.954,11.0036,10.927,10.9811,466300.0
2004-04-02 15:00:00,24.35,24.38,24.26,24.34,445000.0,10.9811,10.9946,10.9405,10.9766,445000.0
2004-04-02 15:30:00,24.35,24.41,24.26,24.35,804800.0,10.9811,11.0082,10.9405,10.9811,804800.0
2004-04-05 09:30:00,24.36,24.6,24.35,24.44,564500.0,10.9856,11.0938,10.9811,11.0217,564500.0
2004-04-05 10:00:00,24.45,24.52,24.41,24.49,416500.0,11.0262,11.0578,11.0082,11.0442,416500.0
2004-04-05 10:30:00,24.48,24.64,24.48,24.56,469000.0,11.0397,11.1119,11.0397,11.0758,469000.0
2004-04-05 11:00:00,24.56,24.63,24.54,24.61,375700.0,11.0758,11.1074,11.0668,11.0983,375700.0
2004-04-05 11:30:00,24.6,24.65,24.58,24.6,362600.0,11.0938,11.1164,11.0848,11.0938,362600.0
2004-04-05 12:00:00,24.6,24.7,24.6,24.7,266700.0,11.0938,11.1389,11.0938,11.1389,266700.0
2004-04-05 12:30:00,24.7,24.75,24.68,24.68,506500.0,11.1389,11.1615,11.1299,11.1299,506500.0
2004-04-05 13:00:00,24.7,24.7,24.65,24.66,367200.0,11.1389,11.1389,11.1164,11.1209,367200.0
2004-04-05 13:30:00,24.67,24.7,24.63,24.66,352400.0,11.1254,11.1389,11.1074,11.1209,352400.0
2004-04-05 14:00:00,24.66,24.7,24.65,24.68,411800.0,11.1209,11.1389,11.1164,11.1299,411800.0
2004-04-05 14:30:00,24.68,24.71,24.67,24.68,312900.0,11.1299,11.1434,11.1254,11.1299,312900.0
2004-04-05 15:00:00,24.68,24.73,24.66,24.69,474600.0,11.1299,11.1525,11.1209,11.1344,474600.0
2004-04-05 15:30:00,24.69,24.7,24.6,24.69,767900.0,11.1344,11.1389,11.0938,11.1344,767900.0
2004-04-06 09:30:00,24.65,24.74,24.55,24.58,544700.0,11.1164,11.157,11.0713,11.0848,544700.0
2004-04-06 10:00:00,24.58,24.66,24.51,24.56,535300.0,11.0848,11.1209,11.0533,11.0758,535300.0
2004-04-06 10:30:00,24.56,24.58,24.5,24.54,505800.0,11.0758,11.0848,11.0487,11.0668,505800.0
2004-04-06 11:00:00,24.54,24.57,24.46,24.53,306300.0,11.0668,11.0803,11.0307,11.0623,306300.0
2004-04-06 11:30:00,24.51,24.54,24.42,24.5,325400.0,11.0533,11.0668,11.0127,11.0487,325400.0
2004-04-06 12:00:00,24.51,24.52,24.37,24.38,248300.0,11.0533,11.0578,10.9901,10.9946,248300.0
2004-04-06 12:30:00,24.38,24.4,24.31,24.31,200500.0,10.9946,11.0036,10.9631,10.9631,200500.0
2004-04-06 13:00:00,24.32,24.45,24.31,24.43,176000.0,10.9676,11.0262,10.9631,11.0172,176000.0
2004-04-06 13:30:00,24.44,24.46,24.35,24.38,244600.0,11.0217,11.0307,10.9811,10.9946,244600.0
2004-04-06 14:00:00,24.39,24.43,24.3,24.33,265800.0,10.9991,11.0172,10.9585,10.9721,265800.0
2004-04-06 14:30:00,24.32,24.38,24.29,24.3,454500.0,10.9676,10.9946,10.954,10.9585,454500.0
2004-04-06 15:00:00,24.31,24.36,24.27,24.3,386600.0,10.9631,10.9856,10.945,10.9585,386600.0
2004-04-06 15:30:00,24.3,24.4,24.28,24.33,747600.0,10.9585,11.0036,10.9495,10.9721,747600.0
2004-04-07 09:30:00,24.34,24.42,24.25,24.31,492900.0,10.9766,11.0127,10.936,10.9631,492900.0
2004-04-07 10:00:00,24.31,24.35,24.21,24.21,486400.0,10.9631,10.9811,10.918,10.918,486400.0
2004-04-07 10:30:00,24.21,24.32,24.21,24.23,454900.0,10.918,10.9676,10.918,10.927,454900.0
2004-04-07 11:00:00,24.23,24.31,24.2,24.24,294900.0,10.927,10.9631,10.9135,10.9315,294900.0
2004-04-07 11:30:00,24.24,24.34,24.23,24.34,292800.0,10.9315,10.9766,10.927,10.9766,292800.0
2004-04-07 12:00:00,24.34,24.37,24.26,24.34,214900.0,10.9766,10.9901,10.9405,10.9766,214900.0
2004-04-07 12:30:00,24.32,24.39,24.32,24.38,237800.0,10.9676,10.9991,10.9676,10.9946,237800.0
2004-04-07 13:00:00,24.38,24.43,24.35,24.42,304800.0,10.9946,11.0172,10.9811,11.0127,304800.0
2004-04-07 13:30:00,24.42,24.44,24.33,24.38,275400.0,11.0127,11.0217,10.9721,10.9946,275400.0
2004-04-07 14:00:00,24.39,24.4,24.32,24.37,189900.0,10.9991,11.0036,10.9676,10.9901,189900.0
2004-04-07 14:30:00,24.36,24.46,24.3,24.41,216700.0,10.9856,11.0307,10.9585,11.0082,216700.0
2004-04-07 15:00:00,24.41,24.54,24.4,24.42,329200.0,11.0082,11.0668,11.0036,11.0127,329200.0
2004-04-07 15:30:00,24.43,24.43,24.3,24.34,377500.0,11.0172,11.0172,10.9585,10.9766,377500.0
2004-04-08 09:30:00,24.7,24.7,24.49,24.5,502000.0,11.1389,11.1389,11.0442,11.0487,502000.0
2004-04-08 10:00:00,24.5,24.51,24.42,24.46,469200.0,11.0487,11.0533,11.0127,11.0307,469200.0
2004-04-08 10:30:00,24.46,24.5,24.37,24.38,311200.0,11.0307,11.0487,10.9901,10.9946,311200.0
2004-04-08 11:00:00,24.38,24.39,24.3,24.32,320600.0,10.9946,10.9991,10.9585,10.9676,320600.0
2004-04-08 11:30:00,24.32,24.36,24.3,24.35,161300.0,10.9676,10.9856,10.9585,10.9811,161300.0
2004-04-08 12:00:00,24.34,24.36,24.24,24.24,273700.0,10.9766,10.9856,10.9315,10.9315,273700.0
2004-04-08 12:30:00,24.24,24.25,24.17,24.19,253100.0,10.9315,10.936,10.8999,10.9089,253100.0
2004-04-08 13:00:00,24.18,24.19,24.05,24.07,666700.0,10.9044,10.9089,10.8458,10.8548,666700.0
2004-04-08 13:30:00,24.07,24.07,24.0,24.05,493000.0,10.8548,10.8548,10.8233,10.8458,493000.0
2004-04-08 14:00:00,24.04,24.07,24.0,24.03,402200.0,10.8413,10.8548,10.8233,10.8368,402200.0
2004-04-08 14:30:00,24.03,24.03,23.99,24.01,416500.0,10.8368,10.8368,10.8187,10.8278,416500.0
2004-04-08 15:00:00,24.0,24.06,23.98,23.99,377500.0,10.8233,10.8503,10.8142,10.8187,377500.0
2004-04-08 15:30:00,23.98,24.08,23.9,24.02,917500.0,10.8142,10.8593,10.7782,10.8323,917500.0
2004-04-12 09:30:00,24.25,24.25,24.06,24.2,859200.0,10.936,10.936,10.8503,10.9135,859200.0
2004-04-12 10:00:00,24.19,24.26,24.17,24.23,374500.0,10.9089,10.9405,10.8999,10.927,374500.0
2004-04-12 10:30:00,24.23,24.27,24.2,24.25,278000.0,10.927,10.945,10.9135,10.936,278000.0
2004-04-12 11:00:00,24.24,24.26,24.2,24.26,263100.0,10.9315,10.9405,10.9135,10.9405,263100.0
2004-04-12 11:30:00,24.26,24.28,24.22,24.27,249900.0,10.9405,10.9495,10.9225,10.945,249900.0
2004-04-12 12:00:00,24.27,24.32,24.26,24.29,250800.0,10.945,10.9676,10.9405,10.954,250800.0
2004-04-12 12:30:00,24.29,24.33,24.27,24.29,195400.0,10.954,10.9721,10.945,10.954,195400.0
2004-04-12 13:00:00,24.29,24.32,24.26,24.28,258800.0,10.954,10.9676,10.9405,10.9495,258800.0
2004-04-12 13:30:00,24.28,24.32,24.27,24.31,161300.0,10.9495,10.9676,10.945,10.9631,161300.0
2004-04-12 14:00:00,24.33,24.38,24.32,24.34,245800.0,10.9721,10.9946,10.9676,10.9766,245800.0
2004-04-12 14:30:00,24.35,24.36,24.32,24.33,290800.0,10.9811,10.9856,10.9676,10.9721,290800.0
2004-04-12 15:00:00,24.33,24.38,24.31,24.37,229500.0,10.9721,10.9946,10.9631,10.9901,229500.0
2004-04-12 15:30:00,24.36,24.4,24.33,24.37,487800.0,10.9856,11.0036,10.9721,10.9901,487800.0
2004-04-13 09:30:00,24.5,24.59,24.4,24.47,636500.0,11.0487,11.0893,11.0036,11.0352,636500.0
2004-04-13 10:00:00,24.47,24.52,24.37,24.45,578100.0,11.0352,11.0578,10.9901,11.0262,578100.0
2004-04-13 10:30:00,24.45,24.5,24.35,24.35,383600.0,11.0262,11.0487,10.9811,10.9811,383600.0
2004-04-13 11:00:00,24.35,24.35,24.25,24.34,240900.0,10.9811,10.9811,10.936,10.9766,240900.0
2004-04-13 11:30:00,24.28,24.35,24.28,24.32,267800.0,10.9495,10.9811,10.9495,10.9676,267800.0
2004-04-13 12:00:00,24.31,24.34,24.23,24.27,166200.0,10.9631,10.9766,10.927,10.945,166200.0
2004-04-13 12:30:00,24.27,24.35,24.19,24.22,140700.0,10.945,10.9811,10.9089,10.9225,140700.0
2004-04-13 13:00:00,24.21,24.25,24.15,24.2,208900.0,10.918,10.936,10.8909,10.9135,208900.0
2004-04-13 13:30:00,24.2,24.2,24.13,24.19,278900.0,10.9135,10.9135,10.8819,10.9089,278900.0
2004-04-13 14:00:00,24.2,24.23,24.14,24.21,292400.0,10.9135,10.927,10.8864,10.918,292400.0
2004-04-13 14:30:00,24.22,24.22,24.11,24.12,466100.0,10.9225,10.9225,10.8729,10.8774,466100.0
2004-04-13 15:00:00,24.14,24.15,24.1,24.14,484400.0,10.8864,10.8909,10.8684,10.8864,484400.0
2004-04-13 15:30:00,24.14,24.2,24.09,24.1,519700.0,10.8864,10.9135,10.8638,10.8684,519700.0
2004-04-14 09:30:00,24.09,24.33,24.08,24.27,604300.0,10.8638,10.9721,10.8593,10.945,604300.0
2004-04-14 10:00:00,24.26,24.49,24.25,24.35,561000.0,10.9405,11.0442,10.936,10.9811,561000.0
2004-04-14 10:30:00,24.34,24.45,24.34,24.42,991000.0,10.9766,11.0262,10.9766,11.0127,991000.0
2004-04-14 11:00:00,24.43,24.62,24.41,24.6,520700.0,11.0172,11.1029,11.0082,11.0938,520700.0
2004-04-14 11:30:00,24.61,24.81,24.6,24.76,992400.0,11.0983,11.1885,11.0938,11.166,992400.0
2004-04-14 12:00:00,24.76,24.83,24.72,24.76,466600.0,11.166,11.1976,11.148,11.166,466600.0
2004-04-14 12:30:00,24.74,24.81,24.71,24.72,335200.0,11.157,11.1885,11.1434,11.148,335200.0
2004-04-14 13:00:00,24.72,24.72,24.59,24.59,447700.0,11.148,11.148,11.0893,11.0893,447700.0
2004-04-14 13:30:00,24.6,24.62,24.56,24.6,251300.0,11.0938,11.1029,11.0758,11.0938,251300.0
2004-04-14 14:00:00,24.6,24.61,24.37,24.38,307300.0,11.0938,11.0983,10.9901,10.9946,307300.0
2004-04-14 14:30:00,24.38,24.49,24.31,24.47,525900.0,10.9946,11.0442,10.9631,11.0352,525900.0
2004-04-14 15:00:00,24.47,24.5,24.33,24.4,508100.0,11.0352,11.0487,10.9721,11.0036,508100.0
2004-04-14 15:30:00,24.42,24.56,24.34,24.49,733700.0,11.0127,11.0758,10.9766,11.0442,733700.0
2004-04-15 09:30:00,24.55,24.85,24.5,24.8,1147100.0,11.0713,11.2066,11.0487,11.184,1147100.0
2004-04-15 10:00:00,24.8,24.9,24.75,24.9,1057900.0,11.184,11.2291,11.1615,11.2291,1057900.0
2004-04-15 10:30:00,24.9,25.01,24.87,24.93,1156900.0,11.2291,11.2787,11.2156,11.2427,1156900.0
2004-04-15 11:00:00,24.93,24.97,24.88,24.95,801100.0,11.2427,11.2607,11.2201,11.2517,801100.0
2004-04-15 11:30:00,24.95,25.08,24.93,25.05,808600.0,11.2517,11.3103,11.2427,11.2968,808600.0
2004-04-15 12:00:00,25.05,25.1,25.0,25.09,688800.0,11.2968,11.3193,11.2742,11.3148,688800.0
2004-04-15 12:30:00,25.06,25.07,25.0,25.05,802700.0,11.3013,11.3058,11.2742,11.2968,802700.0
2004-04-15 13:00:00,25.05,25.1,24.99,25.0,590400.0,11.2968,11.3193,11.2697,11.2742,590400.0
2004-04-15 13:30:00,25.0,25.05,24.99,25.03,778900.0,11.2742,11.2968,11.2697,11.2878,778900.0
2004-04-15 14:00:00,25.02,25.03,24.87,24.91,710200.0,11.2832,11.2878,11.2156,11.2336,710200.0
2004-04-15 14:30:00,24.94,25.04,24.93,25.03,494600.0,11.2472,11.2923,11.2427,11.2878,494600.0
2004-04-15 15:00:00,25.03,25.05,24.99,25.04,782000.0,11.2878,11.2968,11.2697,11.2923,782000.0
2004-04-15 15:30:00,25.03,25.05,24.98,24.99,1222300.0,11.2878,11.2968,11.2652,11.2697,1222300.0
2004-04-16 09:30:00,24.98,25.25,24.68,24.76,1857500.0,11.2652,11.387,11.1299,11.166,1857500.0
2004-04-16 10:00:00,24.76,24.95,24.76,24.92,754000.0,11.166,11.2517,11.166,11.2381,754000.0
2004-04-16 10:30:00,24.93,25.03,24.93,24.99,589800.0,11.2427,11.2878,11.2427,11.2697,589800.0
2004-04-16 11:00:00,24.99,25.04,24.98,25.01,494100.0,11.2697,11.2923,11.2652,11.2787,494100.0
2004-04-16 11:30:00,25.02,25.02,24.87,24.96,464500.0,11.2832,11.2832,11.2156,11.2562,464500.0
2004-04-16 12:00:00,24.96,24.97,24.9,24.95,252400.0,11.2562,11.2607,11.2291,11.2517,252400.0
2004-04-16 12:30:00,24.95,25.0,24.93,24.94,449700.0,11.2517,11.2742,11.2427,11.2472,449700.0
2004-04-16 13:00:00,24.95,24.95,24.91,24.91,359600.0,11.2517,11.2517,11.2336,11.2336,359600.0
2004-04-16 13:30:00,24.93,24.95,24.91,24.92,271800.0,11.2427,11.2517,11.2336,11.2381,271800.0
2004-04-16 14:00:00,24.92,24.94,24.9,24.91,540600.0,11.2381,11.2472,11.2291,11.2336,540600.0
2004-04-16 14:30:00,24.9,24.94,24.88,24.9,352500.0,11.2291,11.2472,11.2201,11.2291,352500.0
2004-04-16 15:00:00,24.9,24.92,24.85,24.85,604800.0,11.2291,11.2381,11.2066,11.2066,604800.0
2004-04-16 15:30:00,24.86,24.94,24.85,24.88,1147900.0,11.2111,11.2472,11.2066,11.2201,1147900.0
2004-04-19 09:30:00,24.88,24.93,24.81,24.84,602900.0,11.2201,11.2427,11.1885,11.2021,602900.0
2004-04-19 10:00:00,24.84,24.86,24.63,24.66,515200.0,11.2021,11.2111,11.1074,11.1209,515200.0
2004-04-19 10:30:00,24.67,24.7,24.56,24.59,554200.0,11.1254,11.1389,11.0758,11.0893,554200.0
2004-04-19 11:00:00,24.59,24.64,24.56,24.57,478000.0,11.0893,11.1119,11.0758,11.0803,478000.0
2004-04-19 11:30:00,24.58,24.6,24.56,24.58,334100.0,11.0848,11.0938,11.0758,11.0848,334100.0
2004-04-19 12:00:00,24.58,24.59,24.52,24.57,261900.0,11.0848,11.0893,11.0578,11.0803,261900.0
2004-04-19 12:30:00,24.58,24.58,24.51,24.52,229000.0,11.0848,11.0848,11.0533,11.0578,229000.0
2004-04-19 13:00:00,24.51,24.52,24.45,24.48,412800.0,11.0533,11.0578,11.0262,11.0397,412800.0
2004-04-19 13:30:00,24.49,24.49,24.45,24.48,304700.0,11.0442,11.0442,11.0262,11.0397,304700.0
2004-04-19 14:00:00,24.48,24.5,24.44,24.45,262500.0,11.0397,11.0487,11.0217,11.0262,262500.0
2004-04-19 14:30:00,24.45,24.51,24.42,24.51,394800.0,11.0262,11.0533,11.0127,11.0533,394800.0
2004-04-19 15:00:00,24.51,24.57,24.5,24.54,380900.0,11.0533,11.0803,11.0487,11.0668,380900.0
2004-04-19 15:30:00,24.53,24.58,24.49,24.56,630000.0,11.0623,11.0848,11.0442,11.0758,630000.0
2004-04-20 09:30:00,24.54,24.73,24.53,24.68,670700.0,11.0668,11.1525,11.0623,11.1299,670700.0
2004-04-20 10:00:00,24.68,24.77,24.63,24.67,409800.0,11.1299,11.1705,11.1074,11.1254,409800.0
2004-04-20 10:30:00,24.66,24.69,24.54,24.55,455800.0,11.1209,11.1344,11.0668,11.0713,455800.0
2004-04-20 11:00:00,24.56,24.59,24.49,24.49,435800.0,11.0758,11.0893,11.0442,11.0442,435800.0
2004-04-20 11:30:00,24.5,24.59,24.46,24.52,322400.0,11.0487,11.0893,11.0307,11.0578,322400.0
2004-04-20 12:00:00,24.51,24.6,24.51,24.6,218600.0,11.0533,11.0938,11.0533,11.0938,218600.0
2004-04-20 12:30:00,24.6,24.65,24.58,24.6,323000.0,11.0938,11.1164,11.0848,11.0938,323000.0
2004-04-20 13:00:00,24.6,24.65,24.6,24.61,172200.0,11.0938,11.1164,11.0938,11.0983,172200.0
2004-04-20 13:30:00,24.61,24.65,24.59,24.63,244100.0,11.0983,11.1164,11.0893,11.1074,244100.0
2004-04-20 14:00:00,24.62,24.68,24.62,24.64,287300.0,11.1029,11.1299,11.1029,11.1119,287300.0
2004-04-20 14:30:00,24.64,24.65,24.5,24.52,256400.0,11.1119,11.1164,11.0487,11.0578,256400.0
2004-04-20 15:00:00,24.51,24.54,24.4,24.4,490600.0,11.0533,11.0668,11.0036,11.0036,490600.0
2004-04-20 15:30:00,24.4,24.43,24.2,24.22,900100.0,11.0036,11.0172,10.9135,10.9225,900100.0
2004-04-21 09:30:00,24.33,24.64,24.31,24.55,891400.0,10.9721,11.1119,10.9631,11.0713,891400.0
2004-04-21 10:00:00,24.56,24.62,24.49,24.54,729100.0,11.0758,11.1029,11.0442,11.0668,729100.0
2004-04-21 10:30:00,24.52,24.52,24.37,24.44,569000.0,11.0578,11.0578,10.9901,11.0217,569000.0
2004-04-21 11:00:00,24.43,24.53,24.38,24.51,531100.0,11.0172,11.0623,10.9946,11.0533,531100.0
2004-04-21 11:30:00,24.52,24.54,24.5,24.51,1169700.0,11.0578,11.0668,11.0487,11.0533,1169700.0
2004-04-21 12:00:00,24.51,24.6,24.5,24.59,419200.0,11.0533,11.0938,11.0487,11.0893,419200.0
2004-04-21 12:30:00,24.6,24.6,24.49,24.51,242400.0,11.0938,11.0938,11.0442,11.0533,242400.0
2004-04-21 13:00:00,24.51,24.56,24.5,24.52,250300.0,11.0533,11.0758,11.0487,11.0578,250300.0
2004-04-21 13:30:00,24.53,24.6,24.49,24.59,188900.0,11.0623,11.0938,11.0442,11.0893,188900.0
2004-04-21 14:00:00,24.6,24.67,24.49,24.54,566300.0,11.0938,11.1254,11.0442,11.0668,566300.0
2004-04-21 14:30:00,24.55,24.58,24.33,24.47,248500.0,11.0713,11.0848,10.9721,11.0352,248500.0
2004-04-21 15:00:00,24.48,24.52,24.42,24.51,538800.0,11.0397,11.0578,11.0127,11.0533,538800.0
2004-04-21 15:30:00,24.52,24.62,24.37,24.39,972400.0,11.0578,11.1029,10.9901,10.9991,972400.0
2004-04-22 09:30:00,24.4,24.46,24.26,24.32,498000.0,11.0036,11.0307,10.9405,10.9676,498000.0
2004-04-22 10:00:00,24.32,24.39,24.27,24.32,414100.0,10.9676,10.9991,10.945,10.9676,414100.0
2004-04-22 10:30:00,24.33,24.44,24.31,24.35,428700.0,10.9721,11.0217,10.9631,10.9811,428700.0
2004-04-22 11:00:00,24.36,24.6,24.34,24.51,387800.0,10.9856,11.0938,10.9766,11.0533,387800.0
2004-04-22 11:30:00,24.54,24.65,24.47,24.61,375900.0,11.0668,11.1164,11.0352,11.0983,375900.0
2004-04-22 12:00:00,24.62,24.68,24.59,24.68,273800.0,11.1029,11.1299,11.0893,11.1299,273800.0
2004-04-22 12:30:00,24.69,24.7,24.55,24.57,246600.0,11.1344,11.1389,11.0713,11.0803,246600.0
2004-04-22 13:00:00,24.57,24.59,24.51,24.56,232600.0,11.0803,11.0893,11.0533,11.0758,232600.0
2004-04-22 13:30:00,24.55,24.7,24.54,24.63,1128500.0,11.0713,11.1389,11.0668,11.1074,1128500.0
2004-04-22 14:00:00,24.63,24.68,24.58,24.63,237600.0,11.1074,11.1299,11.0848,11.1074,237600.0
2004-04-22 14:30:00,24.62,24.78,24.6,24.76,1396600.0,11.1029,11.175,11.0938,11.166,1396600.0
2004-04-22 15:00:00,24.76,24.76,24.64,24.69,424400.0,11.166,11.166,11.1119,11.1344,424400.0
2004-04-22 15:30:00,24.69,24.74,24.6,24.73,662200.0,11.1344,11.157,11.0938,11.1525,662200.0
2004-04-23 09:30:00,24.7,24.75,24.63,24.68,872300.0,11.1389,11.1615,11.1074,11.1299,872300.0
2004-04-23 10:00:00,24.68,24.71,24.61,24.66,722500.0,11.1299,11.1434,11.0983,11.1209,722500.0
2004-04-23 10:30:00,24.66,24.82,24.64,24.82,1092300.0,11.1209,11.1931,11.1119,11.1931,1092300.0
2004-04-23 11:00:00,24.81,24.84,24.79,24.8,443400.0,11.1885,11.2021,11.1795,11.184,443400.0
2004-04-23 11:30:00,24.8,24.82,24.75,24.76,384800.0,11.184,11.1931,11.1615,11.166,384800.0
2004-04-23 12:00:00,24.76,24.85,24.75,24.84,463500.0,11.166,11.2066,11.1615,11.2021,463500.0
2004-04-23 12:30:00,24.85,24.86,24.82,24.83,377400.0,11.2066,11.2111,11.1931,11.1976,377400.0
2004-04-23 13:00:00,24.83,24.85,24.77,24.81,318700.0,11.1976,11.2066,11.1705,11.1885,318700.0
2004-04-23 13:30:00,24.81,24.85,24.78,24.81,257200.0,11.1885,11.2066,11.175,11.1885,257200.0
2004-04-23 14:00:00,24.81,24.93,24.79,24.92,498600.0,11.1885,11.2427,11.1795,11.2381,498600.0
2004-04-23 14:30:00,24.92,24.98,24.85,24.9,539200.0,11.2381,11.2652,11.2066,11.2291,539200.0
2004-04-23 15:00:00,24.92,24.95,24.84,24.85,454000.0,11.2381,11.2517,11.2021,11.2066,454000.0
2004-04-23 15:30:00,24.85,24.89,24.8,24.88,553900.0,11.2066,11.2246,11.184,11.2201,553900.0
2004-04-26 09:30:00,25.0,25.01,24.9,25.01,782500.0,11.2742,11.2787,11.2291,11.2787,782500.0
2004-04-26 10:00:00,25.0,25.02,24.82,24.84,855400.0,11.2742,11.2832,11.1931,11.2021,855400.0
2004-04-26 10:30:00,24.83,24.9,24.8,24.84,485300.0,11.1976,11.2291,11.184,11.2021,485300.0
2004-04-26 11:00:00,24.84,24.89,24.75,24.79,331800.0,11.2021,11.2246,11.1615,11.1795,331800.0
2004-04-26 11:30:00,24.8,24.82,24.75,24.77,318100.0,11.184,11.1931,11.1615,11.1705,318100.0
2004-04-26 12:00:00,24.78,24.82,24.76,24.77,247800.0,11.175,11.1931,11.166,11.1705,247800.0
2004-04-26 12:30:00,24.77,24.8,24.76,24.79,158500.0,11.1705,11.184,11.166,11.1795,158500.0
2004-04-26 13:00:00,24.79,24.8,24.76,24.78,442000.0,11.1795,11.184,11.166,11.175,442000.0
2004-04-26 13:30:00,24.78,24.82,24.77,24.78,428700.0,11.175,11.1931,11.1705,11.175,428700.0
2004-04-26 14:00:00,24.78,24.8,24.74,24.75,413000.0,11.175,11.184,11.157,11.1615,413000.0
2004-04-26 14:30:00,24.74,24.8,24.74,24.77,258800.0,11.157,11.184,11.157,11.1705,258800.0
2004-04-26 15:00:00,24.77,24.79,24.69,24.7,442100.0,11.1705,11.1795,11.1344,11.1389,442100.0
2004-04-26 15:30:00,24.7,24.78,24.65,24.76,835200.0,11.1389,11.175,11.1164,11.166,835200.0
2004-04-27 09:30:00,25.08,25.08,24.91,24.93,1146900.0,11.3103,11.3103,11.2336,11.2427,1146900.0
2004-04-27 10:00:00,24.93,25.05,24.93,24.99,1582300.0,11.2427,11.2968,11.2427,11.2697,1582300.0
2004-04-27 10:30:00,25.01,25.01,24.91,24.93,482000.0,11.2787,11.2787,11.2336,11.2427,482000.0
2004-04-27 11:00:00,24.93,25.0,24.92,24.99,284200.0,11.2427,11.2742,11.2381,11.2697,284200.0
2004-04-27 11:30:00,24.99,25.0,24.92,24.96,415700.0,11.2697,11.2742,11.2381,11.2562,415700.0
2004-04-27 12:00:00,24.96,24.98,24.94,24.98,157700.0,11.2562,11.2652,11.2472,11.2652,157700.0
2004-04-27 12:30:00,24.98,25.02,24.97,24.99,837500.0,11.2652,11.2832,11.2607,11.2697,837500.0
2004-04-27 13:00:00,24.99,25.0,24.9,24.94,359000.0,11.2697,11.2742,11.2291,11.2472,359000.0
2004-04-27 13:30:00,24.94,24.95,24.92,24.94,854300.0,11.2472,11.2517,11.2381,11.2472,854300.0
2004-04-27 14:00:00,24.95,24.95,24.76,24.77,425700.0,11.2517,11.2517,11.166,11.1705,425700.0
2004-04-27 14:30:00,24.76,24.81,24.6,24.69,958200.0,11.166,11.1885,11.0938,11.1344,958200.0
2004-04-27 15:00:00,24.69,24.72,24.61,24.61,382000.0,11.1344,11.148,11.0983,11.0983,382000.0
2004-04-27 15:30:00,24.61,24.73,24.6,24.72,707200.0,11.0983,11.1525,11.0938,11.148,707200.0
2004-04-28 09:30:00,25.08,25.09,24.85,25.07,1343400.0,11.3103,11.3148,11.2066,11.3058,1343400.0
2004-04-28 10:00:00,25.08,25.28,25.06,25.21,1409900.0,11.3103,11.4005,11.3013,11.3689,1409900.0
2004-04-28 10:30:00,25.22,25.33,25.02,25.09,849200.0,11.3734,11.423,11.2832,11.3148,849200.0
2004-04-28 11:00:00,25.07,25.29,25.07,25.18,1305800.0,11.3058,11.405,11.3058,11.3554,1305800.0
2004-04-28 11:30:00,25.17,25.44,25.17,25.42,1230300.0,11.3509,11.4727,11.3509,11.4636,1230300.0
2004-04-28 12:00:00,25.42,25.62,25.42,25.59,943200.0,11.4636,11.5538,11.4636,11.5403,943200.0
2004-04-28 12:30:00,25.6,25.63,25.47,25.47,495700.0,11.5448,11.5583,11.4862,11.4862,495700.0
2004-04-28 13:00:00,25.47,25.55,25.36,25.41,487700.0,11.4862,11.5223,11.4366,11.4591,487700.0
2004-04-28 13:30:00,25.41,25.47,25.3,25.46,606000.0,11.4591,11.4862,11.4095,11.4817,606000.0
2004-04-28 14:00:00,25.48,25.52,25.44,25.46,487800.0,11.4907,11.5087,11.4727,11.4817,487800.0
2004-04-28 14:30:00,25.47,25.49,25.36,25.4,830400.0,11.4862,11.4952,11.4366,11.4546,830400.0
2004-04-28 15:00:00,25.41,25.54,25.39,25.49,783700.0,11.4591,11.5178,11.4501,11.4952,783700.0
2004-04-28 15:30:00,25.49,25.57,25.42,25.54,1501300.0,11.4952,11.5313,11.4636,11.5178,1501300.0
2004-04-29 09:30:00,25.62,25.64,24.46,25.5,1486300.0,11.5538,11.5628,11.0307,11.4997,1486300.0
2004-04-29 10:00:00,25.46,25.66,25.46,25.54,1007300.0,11.4817,11.5719,11.4817,11.5178,1007300.0
2004-04-29 10:30:00,25.51,25.64,25.5,25.58,1033100.0,11.5042,11.5628,11.4997,11.5358,1033100.0
2004-04-29 11:00:00,25.58,25.68,25.53,25.55,516200.0,11.5358,11.5809,11.5132,11.5223,516200.0
2004-04-29 11:30:00,25.55,25.59,25.45,25.49,645700.0,11.5223,11.5403,11.4772,11.4952,645700.0
2004-04-29 12:00:00,25.49,25.57,25.47,25.55,330600.0,11.4952,11.5313,11.4862,11.5223,330600.0
2004-04-29 12:30:00,25.55,25.64,25.5,25.56,421600.0,11.5223,11.5628,11.4997,11.5268,421600.0
2004-04-29 13:00:00,25.55,25.62,25.47,25.47,384900.0,11.5223,11.5538,11.4862,11.4862,384900.0
2004-04-29 13:30:00,25.48,25.56,25.45,25.45,317900.0,11.4907,11.5268,11.4772,11.4772,317900.0
2004-04-29 14:00:00,25.46,25.48,25.2,25.21,714300.0,11.4817,11.4907,11.3644,11.3689,714300.0
2004-04-29 14:30:00,25.22,25.27,25.14,25.16,448500.0,11.3734,11.396,11.3374,11.3464,448500.0
2004-04-29 15:00:00,25.16,25.21,25.1,25.13,786700.0,11.3464,11.3689,11.3193,11.3329,786700.0
2004-04-29 15:30:00,25.13,25.28,25.1,25.25,663000.0,11.3329,11.4005,11.3193,11.387,663000.0
2004-04-30 09:30:00,25.35,25.54,25.33,25.36,628300.0,11.4321,11.5178,11.423,11.4366,628300.0
2004-04-30 10:00:00,25.36,25.46,25.2,25.2,538000.0,11.4366,11.4817,11.3644,11.3644,538000.0
2004-04-30 10:30:00,25.2,25.32,25.14,25.26,424000.0,11.3644,11.4185,11.3374,11.3915,424000.0
2004-04-30 11:00:00,25.24,25.34,25.22,25.33,334500.0,11.3825,11.4276,11.3734,11.423,334500.0
2004-04-30 11:30:00,25.33,25.43,25.3,25.41,593600.0,11.423,11.4681,11.4095,11.4591,593600.0
2004-04-30 12:00:00,25.41,25.45,25.34,25.39,401400.0,11.4591,11.4772,11.4276,11.4501,401400.0
2004-04-30 12:30:00,25.39,25.4,25.27,25.3,515700.0,11.4501,11.4546,11.396,11.4095,515700.0
2004-04-30 13:00:00,25.3,25.32,25.23,25.24,409800.0,11.4095,11.4185,11.3779,11.3825,409800.0
2004-04-30 13:30:00,25.24,25.3,25.23,25.29,259800.0,11.3825,11.4095,11.3779,11.405,259800.0
2004-04-30 14:00:00,25.29,25.35,25.24,25.35,318900.0,11.405,11.4321,11.3825,11.4321,318900.0
2004-04-30 14:30:00,25.37,25.4,25.31,25.33,329400.0,11.4411,11.4546,11.414,11.423,329400.0
2004-04-30 15:00:00,25.34,25.34,25.21,25.25,537200.0,11.4276,11.4276,11.3689,11.387,537200.0
2004-04-30 15:30:00,25.23,25.24,25.12,25.15,904800.0,11.3779,11.3825,11.3283,11.3419,904800.0
2004-05-03 09:30:00,25.4,25.4,25.2,25.39,592800.0,11.4546,11.4546,11.3644,11.4501,592800.0
2004-05-03 10:00:00,25.39,25.42,25.28,25.38,374100.0,11.4501,11.4636,11.4005,11.4456,374100.0
2004-05-03 10:30:00,25.39,25.46,25.35,25.36,357500.0,11.4501,11.4817,11.4321,11.4366,357500.0
2004-05-03 11:00:00,25.36,25.44,25.33,25.41,332000.0,11.4366,11.4727,11.423,11.4591,332000.0
2004-05-03 11:30:00,25.4,25.48,25.4,25.47,248900.0,11.4546,11.4907,11.4546,11.4862,248900.0
2004-05-03 12:00:00,25.46,25.52,25.38,25.46,459500.0,11.4817,11.5087,11.4456,11.4817,459500.0
2004-05-03 12:30:00,25.46,25.48,25.44,25.44,282800.0,11.4817,11.4907,11.4727,11.4727,282800.0
2004-05-03 13:00:00,25.46,25.5,25.42,25.46,368600.0,11.4817,11.4997,11.4636,11.4817,368600.0
2004-05-03 13:30:00,25.46,25.54,25.42,25.48,239800.0,11.4817,11.5178,11.4636,11.4907,239800.0
2004-05-03 14:00:00,25.48,25.51,25.47,25.47,256400.0,11.4907,11.5042,11.4862,11.4862,256400.0
2004-05-03 14:30:00,25.47,25.5,25.41,25.47,378600.0,11.4862,11.4997,11.4591,11.4862,378600.0
2004-05-03 15:00:00,25.46,25.59,25.45,25.51,466300.0,11.4817,11.5403,11.4772,11.5042,466300.0
2004-05-03 15:30:00,25.52,25.63,25.5,25.61,711200.0,11.5087,11.5583,11.4997,11.5493,711200.0
2004-05-04 09:30:00,25.8,25.8,25.62,25.73,792300.0,11.635,11.635,11.5538,11.6034,792300.0
2004-05-04 10:00:00,25.74,25.75,25.51,25.54,548300.0,11.6079,11.6125,11.5042,11.5178,548300.0
2004-05-04 10:30:00,25.52,25.55,25.48,25.51,659700.0,11.5087,11.5223,11.4907,11.5042,659700.0
2004-05-04 11:00:00,25.51,25.58,25.5,25.55,322600.0,11.5042,11.5358,11.4997,11.5223,322600.0
2004-05-04 11:30:00,25.55,25.69,25.51,25.65,311600.0,11.5223,11.5854,11.5042,11.5674,311600.0
2004-05-04 12:00:00,25.63,25.65,25.55,25.61,182000.0,11.5583,11.5674,11.5223,11.5493,182000.0
2004-05-04 12:30:00,25.62,25.67,25.6,25.65,237600.0,11.5538,11.5764,11.5448,11.5674,237600.0
2004-05-04 13:00:00,25.66,25.76,25.64,25.74,317500.0,11.5719,11.617,11.5628,11.6079,317500.0
2004-05-04 13:30:00,25.74,25.77,25.69,25.72,315300.0,11.6079,11.6215,11.5854,11.5989,315300.0
2004-05-04 14:00:00,25.73,25.8,25.58,25.77,437200.0,11.6034,11.635,11.5358,11.6215,437200.0
2004-05-04 14:30:00,25.75,25.91,25.74,25.89,730300.0,11.6125,11.6846,11.6079,11.6756,730300.0
2004-05-04 15:00:00,25.9,25.92,25.8,25.83,687900.0,11.6801,11.6891,11.635,11.6485,687900.0
2004-05-04 15:30:00,25.83,25.83,25.71,25.78,626400.0,11.6485,11.6485,11.5944,11.626,626400.0
2004-05-05 09:30:00,26.1,26.23,26.08,26.15,1719800.0,11.7703,11.8289,11.7613,11.7928,1719800.0
2004-05-05 10:00:00,26.15,26.26,26.15,26.23,890400.0,11.7928,11.8424,11.7928,11.8289,890400.0
2004-05-05 10:30:00,26.24,26.41,26.24,26.41,962700.0,11.8334,11.9101,11.8334,11.9101,962700.0
2004-05-05 11:00:00,26.41,26.42,26.2,26.22,466500.0,11.9101,11.9146,11.8154,11.8244,466500.0
2004-05-05 11:30:00,26.22,26.3,26.21,26.28,372800.0,11.8244,11.8605,11.8199,11.8515,372800.0
2004-05-05 12:00:00,26.27,26.28,26.18,26.18,359600.0,11.847,11.8515,11.8064,11.8064,359600.0
2004-05-05 12:30:00,26.2,26.22,26.14,26.14,262800.0,11.8154,11.8244,11.7883,11.7883,262800.0
2004-05-05 13:00:00,26.14,26.19,26.14,26.16,234400.0,11.7883,11.8109,11.7883,11.7974,234400.0
2004-05-05 13:30:00,26.17,26.24,26.15,26.23,246500.0,11.8019,11.8334,11.7928,11.8289,246500.0
2004-05-05 14:00:00,26.23,26.3,26.2,26.24,280800.0,11.8289,11.8605,11.8154,11.8334,280800.0
2004-05-05 14:30:00,26.24,26.28,26.12,26.18,368400.0,11.8334,11.8515,11.7793,11.8064,368400.0
2004-05-05 15:00:00,26.18,26.2,26.11,26.16,343700.0,11.8064,11.8154,11.7748,11.7974,343700.0
2004-05-05 15:30:00,26.15,26.19,25.98,26.0,877000.0,11.7928,11.8109,11.7162,11.7252,877000.0
2004-05-06 09:30:00,26.04,26.17,26.0,26.17,604200.0,11.7432,11.8019,11.7252,11.8019,604200.0
2004-05-06 10:00:00,26.16,26.24,26.14,26.19,468100.0,11.7974,11.8334,11.7883,11.8109,468100.0
2004-05-06 10:30:00,26.2,26.2,26.06,26.1,485900.0,11.8154,11.8154,11.7523,11.7703,485900.0
2004-05-06 11:00:00,26.1,26.13,26.04,26.06,378800.0,11.7703,11.7838,11.7432,11.7523,378800.0
2004-05-06 11:30:00,26.05,26.07,26.02,26.04,353500.0,11.7477,11.7568,11.7342,11.7432,353500.0
2004-05-06 12:00:00,26.04,26.04,25.9,25.9,481200.0,11.7432,11.7432,11.6801,11.6801,481200.0
2004-05-06 12:30:00,25.91,26.0,25.89,25.93,494300.0,11.6846,11.7252,11.6756,11.6936,494300.0
2004-05-06 13:00:00,25.92,25.99,25.9,25.99,330700.0,11.6891,11.7207,11.6801,11.7207,330700.0
2004-05-06 13:30:00,25.99,26.05,25.9,25.99,436700.0,11.7207,11.7477,11.6801,11.7207,436700.0
2004-05-06 14:00:00,25.98,26.14,25.95,26.11,463600.0,11.7162,11.7883,11.7026,11.7748,463600.0
2004-05-06 14:30:00,26.12,26.18,26.08,26.17,751100.0,11.7793,11.8064,11.7613,11.8019,751100.0
2004-05-06 15:00:00,26.16,26.29,26.12,26.27,637900.0,11.7974,11.856,11.7793,11.847,637900.0
2004-05-06 15:30:00,26.28,26.29,26.16,26.17,850700.0,11.8515,11.856,11.7974,11.8019,850700.0
2004-05-07 09:30:00,26.18,26.38,26.18,26.31,978700.0,11.8064,11.8966,11.8064,11.865,978700.0
2004-05-07 10:00:00,26.3,26.37,26.18,26.24,621000.0,11.8605,11.8921,11.8064,11.8334,621000.0
2004-05-07 10:30:00,26.25,26.25,26.16,26.19,457600.0,11.8379,11.8379,11.7974,11.8109,457600.0
2004-05-07 11:00:00,26.17,26.32,26.13,26.3,371000.0,11.8019,11.8695,11.7838,11.8605,371000.0
2004-05-07 11:30:00,26.29,26.3,26.2,26.2,495900.0,11.856,11.8605,11.8154,11.8154,495900.0
2004-05-07 12:00:00,26.22,26.28,26.19,26.21,188400.0,11.8244,11.8515,11.8109,11.8199,188400.0
2004-05-07 12:30:00,26.21,26.25,26.13,26.17,204700.0,11.8199,11.8379,11.7838,11.8019,204700.0
2004-05-07 13:00:00,26.17,26.3,26.16,26.26,233800.0,11.8019,11.8605,11.7974,11.8424,233800.0
2004-05-07 13:30:00,26.26,26.32,26.1,26.13,454100.0,11.8424,11.8695,11.7703,11.7838,454100.0
2004-05-07 14:00:00,26.13,26.16,26.0,26.12,371100.0,11.7838,11.7974,11.7252,11.7793,371100.0
2004-05-07 14:30:00,26.14,26.2,26.1,26.15,560700.0,11.7883,11.8154,11.7703,11.7928,560700.0
2004-05-07 15:00:00,26.14,26.21,26.08,26.09,551100.0,11.7883,11.8199,11.7613,11.7658,551100.0
2004-05-07 15:30:00,26.09,26.17,26.01,26.01,725100.0,11.7658,11.8019,11.7297,11.7297,725100.0
2004-05-10 09:30:00,25.9,25.92,25.76,25.77,564600.0,11.6801,11.6891,11.617,11.6215,564600.0
2004-05-10 10:00:00,25.77,25.78,25.5,25.53,630100.0,11.6215,11.626,11.4997,11.5132,630100.0
2004-05-10 10:30:00,25.53,25.53,25.3,25.36,559500.0,11.5132,11.5132,11.4095,11.4366,559500.0
2004-05-10 11:00:00,25.36,25.37,25.07,25.13,667000.0,11.4366,11.4411,11.3058,11.3329,667000.0
2004-05-10 11:30:00,25.12,25.31,25.11,25.27,400200.0,11.3283,11.414,11.3238,11.396,400200.0
2004-05-10 12:00:00,25.27,25.33,25.25,25.29,421100.0,11.396,11.423,11.387,11.405,421100.0
2004-05-10 12:30:00,25.3,25.49,25.28,25.49,512100.0,11.4095,11.4952,11.4005,11.4952,512100.0
2004-05-10 13:00:00,25.48,25.53,25.43,25.5,544200.0,11.4907,11.5132,11.4681,11.4997,544200.0
2004-05-10 13:30:00,25.48,25.9,25.31,25.38,363800.0,11.4907,11.6801,11.414,11.4456,363800.0
2004-05-10 14:00:00,25.38,25.4,25.25,25.27,367500.0,11.4456,11.4546,11.387,11.396,367500.0
2004-05-10 14:30:00,25.26,25.3,25.24,25.29,529500.0,11.3915,11.4095,11.3825,11.405,529500.0
2004-05-10 15:00:00,25.3,25.41,25.25,25.3,589100.0,11.4095,11.4591,11.387,11.4095,589100.0
2004-05-10 15:30:00,25.29,25.42,25.19,25.42,756800.0,11.405,11.4636,11.3599,11.4636,756800.0
2004-05-11 09:30:00,25.39,25.52,25.37,25.37,835600.0,11.4501,11.5087,11.4411,11.4411,835600.0
2004-05-11 10:00:00,25.37,25.39,25.33,25.34,262900.0,11.4411,11.4501,11.423,11.4276,262900.0
2004-05-11 10:30:00,25.33,25.42,25.3,25.35,250300.0,11.423,11.4636,11.4095,11.4321,250300.0
2004-05-11 11:00:00,25.35,25.45,25.35,25.41,221100.0,11.4321,11.4772,11.4321,11.4591,221100.0
2004-05-11 11:30:00,25.41,25.45,25.35,25.39,259100.0,11.4591,11.4772,11.4321,11.4501,259100.0
2004-05-11 12:00:00,25.39,25.45,25.33,25.34,172000.0,11.4501,11.4772,11.423,11.4276,172000.0
2004-05-11 12:30:00,25.34,25.36,25.28,25.29,168600.0,11.4276,11.4366,11.4005,11.405,168600.0
2004-05-11 13:00:00,25.28,25.34,25.27,25.29,306000.0,11.4005,11.4276,11.396,11.405,306000.0
2004-05-11 13:30:00,25.29,25.34,25.2,25.24,306800.0,11.405,11.4276,11.3644,11.3825,306800.0
2004-05-11 14:00:00,25.25,25.4,25.25,25.35,336100.0,11.387,11.4546,11.387,11.4321,336100.0
2004-05-11 14:30:00,25.34,25.4,25.31,25.34,367600.0,11.4276,11.4546,11.414,11.4276,367600.0
2004-05-11 15:00:00,25.34,25.36,25.24,25.26,337900.0,11.4276,11.4366,11.3825,11.3915,337900.0
2004-05-11 15:30:00,25.27,25.47,25.23,25.44,600400.0,11.396,11.4862,11.3779,11.4727,600400.0
2004-05-12 09:30:00,25.25,25.49,25.25,25.45,457800.0,11.387,11.4952,11.387,11.4772,457800.0
2004-05-12 10:00:00,25.46,25.46,25.22,25.25,280400.0,11.4817,11.4817,11.3734,11.387,280400.0
2004-05-12 10:30:00,25.23,25.35,25.2,25.31,226200.0,11.3779,11.4321,11.3644,11.414,226200.0
2004-05-12 11:00:00,25.3,25.33,25.16,25.18,232500.0,11.4095,11.423,11.3464,11.3554,232500.0
2004-05-12 11:30:00,25.19,25.2,25.11,25.13,302300.0,11.3599,11.3644,11.3238,11.3329,302300.0
2004-05-12 12:00:00,25.12,25.19,25.1,25.16,276600.0,11.3283,11.3599,11.3193,11.3464,276600.0
2004-05-12 12:30:00,25.16,25.24,25.12,25.17,124200.0,11.3464,11.3825,11.3283,11.3509,124200.0
2004-05-12 13:00:00,25.17,25.25,25.16,25.17,105300.0,11.3509,11.387,11.3464,11.3509,105300.0
2004-05-12 13:30:00,25.17,25.22,25.09,25.2,205700.0,11.3509,11.3734,11.3148,11.3644,205700.0
2004-05-12 14:00:00,25.2,25.29,25.18,25.26,363800.0,11.3644,11.405,11.3554,11.3915,363800.0
2004-05-12 14:30:00,25.26,25.39,25.21,25.31,237600.0,11.3915,11.4501,11.3689,11.414,237600.0
2004-05-12 15:00:00,25.31,25.6,25.29,25.49,568900.0,11.414,11.5448,11.405,11.4952,568900.0
2004-05-12 15:30:00,25.5,25.57,25.45,25.57,691300.0,11.4997,11.5313,11.4772,11.5313,691300.0
2004-05-13 09:30:00,25.57,25.65,25.48,25.64,372800.0,11.5313,11.5674,11.4907,11.5628,372800.0
2004-05-13 10:00:00,25.64,25.64,25.45,25.54,336800.0,11.5628,11.5628,11.4772,11.5178,336800.0
2004-05-13 10:30:00,25.54,25.58,25.45,25.55,341600.0,11.5178,11.5358,11.4772,11.5223,341600.0
2004-05-13 11:00:00,25.55,25.57,25.5,25.51,244900.0,11.5223,11.5313,11.4997,11.5042,244900.0
2004-05-13 11:30:00,25.52,25.59,25.5,25.54,157100.0,11.5087,11.5403,11.4997,11.5178,157100.0
2004-05-13 12:00:00,25.54,25.59,25.51,25.52,116500.0,11.5178,11.5403,11.5042,11.5087,116500.0
2004-05-13 12:30:00,25.51,25.54,25.48,25.5,190500.0,11.5042,11.5178,11.4907,11.4997,190500.0
2004-05-13 13:00:00,25.5,25.54,25.5,25.51,154800.0,11.4997,11.5178,11.4997,11.5042,154800.0
2004-05-13 13:30:00,25.51,25.52,25.46,25.48,175700.0,11.5042,11.5087,11.4817,11.4907,175700.0
2004-05-13 14:00:00,25.47,25.5,25.36,25.45,342100.0,11.4862,11.4997,11.4366,11.4772,342100.0
2004-05-13 14:30:00,25.45,25.49,25.38,25.4,305900.0,11.4772,11.4952,11.4456,11.4546,305900.0
2004-05-13 15:00:00,25.39,25.52,25.39,25.45,386500.0,11.4501,11.5087,11.4501,11.4772,386500.0
2004-05-13 15:30:00,25.46,25.52,25.44,25.48,529500.0,11.4817,11.5087,11.4727,11.4907,529500.0
2004-05-14 09:30:00,25.35,25.55,25.35,25.51,385200.0,11.4321,11.5223,11.4321,11.5042,385200.0
2004-05-14 10:00:00,25.5,25.57,25.42,25.52,373600.0,11.4997,11.5313,11.4636,11.5087,373600.0
2004-05-14 10:30:00,25.53,25.79,25.49,25.71,356400.0,11.5132,11.6305,11.4952,11.5944,356400.0
2004-05-14 11:00:00,25.69,25.77,25.62,25.64,439900.0,11.5854,11.6215,11.5538,11.5628,439900.0
2004-05-14 11:30:00,25.64,25.68,25.46,25.64,198300.0,11.5628,11.5809,11.4817,11.5628,198300.0
2004-05-14 12:00:00,25.65,25.71,25.5,25.7,251300.0,11.5674,11.5944,11.4997,11.5899,251300.0
2004-05-14 12:30:00,25.69,25.74,25.6,25.73,251500.0,11.5854,11.6079,11.5448,11.6034,251500.0
2004-05-14 13:00:00,25.71,25.78,25.69,25.72,298400.0,11.5944,11.626,11.5854,11.5989,298400.0
2004-05-14 13:30:00,25.72,25.77,25.65,25.71,134200.0,11.5989,11.6215,11.5674,11.5944,134200.0
2004-05-14 14:00:00,25.7,25.77,25.66,25.73,231200.0,11.5899,11.6215,11.5719,11.6034,231200.0
2004-05-14 14:30:00,25.73,25.75,25.67,25.71,210700.0,11.6034,11.6125,11.5764,11.5944,210700.0
2004-05-14 15:00:00,25.71,25.72,25.61,25.65,295700.0,11.5944,11.5989,11.5493,11.5674,295700.0
2004-05-14 15:30:00,25.66,25.7,25.59,25.67,454400.0,11.5719,11.5899,11.5403,11.5764,454400.0
2004-05-17 09:30:00,25.3,25.5,25.27,25.49,466500.0,11.4095,11.4997,11.396,11.4952,466500.0
2004-05-17 10:00:00,25.47,25.65,25.42,25.55,430100.0,11.4862,11.5674,11.4636,11.5223,430100.0
2004-05-17 10:30:00,25.52,25.64,25.48,25.6,261900.0,11.5087,11.5628,11.4907,11.5448,261900.0
2004-05-17 11:00:00,25.6,25.7,25.53,25.65,253700.0,11.5448,11.5899,11.5132,11.5674,253700.0
2004-05-17 11:30:00,25.65,25.69,25.5,25.56,139600.0,11.5674,11.5854,11.4997,11.5268,139600.0
2004-05-17 12:00:00,25.56,25.58,25.43,25.5,129500.0,11.5268,11.5358,11.4681,11.4997,129500.0
2004-05-17 12:30:00,25.5,25.52,25.46,25.5,146800.0,11.4997,11.5087,11.4817,11.4997,146800.0
2004-05-17 13:00:00,25.51,25.52,25.47,25.47,139800.0,11.5042,11.5087,11.4862,11.4862,139800.0
2004-05-17 13:30:00,25.47,25.53,25.44,25.51,230100.0,11.4862,11.5132,11.4727,11.5042,230100.0
2004-05-17 14:00:00,25.5,25.54,25.47,25.48,570800.0,11.4997,11.5178,11.4862,11.4907,570800.0
2004-05-17 14:30:00,25.49,25.5,25.41,25.47,194200.0,11.4952,11.4997,11.4591,11.4862,194200.0
2004-05-17 15:00:00,25.47,25.5,25.41,25.43,247000.0,11.4862,11.4997,11.4591,11.4681,247000.0
2004-05-17 15:30:00,25.43,25.48,25.34,25.43,552300.0,11.4681,11.4907,11.4276,11.4681,552300.0
2004-05-18 09:30:00,25.5,25.62,25.46,25.62,669800.0,11.4997,11.5538,11.4817,11.5538,669800.0
2004-05-18 10:00:00,25.64,25.65,25.56,25.59,367200.0,11.5628,11.5674,11.5268,11.5403,367200.0
2004-05-18 10:30:00,25.59,25.79,25.58,25.7,320100.0,11.5403,11.6305,11.5358,11.5899,320100.0
2004-05-18 11:00:00,25.69,25.75,25.69,25.72,213000.0,11.5854,11.6125,11.5854,11.5989,213000.0
2004-05-18 11:30:00,25.72,25.74,25.66,25.66,114000.0,11.5989,11.6079,11.5719,11.5719,114000.0
2004-05-18 12:00:00,25.66,25.71,25.62,25.63,132300.0,11.5719,11.5944,11.5538,11.5583,132300.0
2004-05-18 12:30:00,25.63,25.64,25.52,25.55,291800.0,11.5583,11.5628,11.5087,11.5223,291800.0
2004-05-18 13:00:00,25.55,25.61,25.53,25.61,212000.0,11.5223,11.5493,11.5132,11.5493,212000.0
2004-05-18 13:30:00,25.61,25.68,25.58,25.58,155000.0,11.5493,11.5809,11.5358,11.5358,155000.0
2004-05-18 14:00:00,25.59,25.6,25.5,25.54,444800.0,11.5403,11.5448,11.4997,11.5178,444800.0
2004-05-18 14:30:00,25.55,25.55,25.49,25.5,247400.0,11.5223,11.5223,11.4952,11.4997,247400.0
2004-05-18 15:00:00,25.5,25.57,25.5,25.54,210500.0,11.4997,11.5313,11.4997,11.5178,210500.0
2004-05-18 15:30:00,25.55,25.61,25.51,25.54,372000.0,11.5223,11.5493,11.5042,11.5178,372000.0
2004-05-19 09:30:00,25.65,25.7,25.57,25.61,852300.0,11.5674,11.5899,11.5313,11.5493,852300.0
2004-05-19 10:00:00,25.6,25.78,25.6,25.77,322300.0,11.5448,11.626,11.5448,11.6215,322300.0
2004-05-19 10:30:00,25.77,25.78,25.68,25.75,304800.0,11.6215,11.626,11.5809,11.6125,304800.0
2004-05-19 11:00:00,25.75,25.77,25.68,25.75,161500.0,11.6125,11.6215,11.5809,11.6125,161500.0
2004-05-19 11:30:00,25.75,25.78,25.68,25.78,135700.0,11.6125,11.626,11.5809,11.626,135700.0
2004-05-19 12:00:00,25.77,25.9,25.74,25.87,389700.0,11.6215,11.6801,11.6079,11.6666,389700.0
2004-05-19 12:30:00,25.87,25.87,25.74,25.8,292400.0,11.6666,11.6666,11.6079,11.635,292400.0
2004-05-19 13:00:00,25.81,25.82,25.67,25.69,192700.0,11.6395,11.644,11.5764,11.5854,192700.0
2004-05-19 13:30:00,25.67,25.71,25.65,25.68,159000.0,11.5764,11.5944,11.5674,11.5809,159000.0
2004-05-19 14:00:00,25.69,25.71,25.39,25.56,289600.0,11.5854,11.5944,11.4501,11.5268,289600.0
2004-05-19 14:30:00,25.56,25.56,25.47,25.51,240400.0,11.5268,11.5268,11.4862,11.5042,240400.0
2004-05-19 15:00:00,25.51,25.51,25.43,25.48,236200.0,11.5042,11.5042,11.4681,11.4907,236200.0
2004-05-19 15:30:00,25.47,25.49,25.39,25.47,535300.0,11.4862,11.4952,11.4501,11.4862,535300.0
2004-05-20 09:30:00,25.3,25.44,25.27,25.34,918300.0,11.4095,11.4727,11.396,11.4276,918300.0
2004-05-20 10:00:00,25.34,25.34,25.24,25.25,687900.0,11.4276,11.4276,11.3825,11.387,687900.0
2004-05-20 10:30:00,25.25,25.31,25.23,25.25,433300.0,11.387,11.414,11.3779,11.387,433300.0
2004-05-20 11:00:00,25.25,25.34,25.24,25.29,526600.0,11.387,11.4276,11.3825,11.405,526600.0
2004-05-20 11:30:00,25.3,25.35,25.29,25.31,327300.0,11.4095,11.4321,11.405,11.414,327300.0
2004-05-20 12:00:00,25.3,25.3,25.08,25.08,281100.0,11.4095,11.4095,11.3103,11.3103,281100.0
2004-05-20 12:30:00,25.07,25.18,25.06,25.13,241200.0,11.3058,11.3554,11.3013,11.3329,241200.0
2004-05-20 13:00:00,25.13,25.14,25.09,25.11,247900.0,11.3329,11.3374,11.3148,11.3238,247900.0
2004-05-20 13:30:00,25.1,25.21,25.08,25.2,487700.0,11.3193,11.3689,11.3103,11.3644,487700.0
2004-05-20 14:00:00,25.2,25.24,25.16,25.19,404700.0,11.3644,11.3825,11.3464,11.3599,404700.0
2004-05-20 14:30:00,25.19,25.2,25.12,25.15,268400.0,11.3599,11.3644,11.3283,11.3419,268400.0
2004-05-20 15:00:00,25.15,25.2,25.1,25.17,400600.0,11.3419,11.3644,11.3193,11.3509,400600.0
2004-05-20 15:30:00,25.17,25.23,25.15,25.15,925900.0,11.3509,11.3779,11.3419,11.3419,925900.0
2004-05-21 09:30:00,25.94,25.94,25.06,25.08,822400.0,11.6981,11.6981,11.3013,11.3103,822400.0
2004-05-21 10:00:00,25.08,25.13,25.02,25.05,552800.0,11.3103,11.3329,11.2832,11.2968,552800.0
2004-05-21 10:30:00,25.04,25.05,25.02,25.05,654500.0,11.2923,11.2968,11.2832,11.2968,654500.0
2004-05-21 11:00:00,25.05,25.18,25.03,25.15,452700.0,11.2968,11.3554,11.2878,11.3419,452700.0
2004-05-21 11:30:00,25.15,25.28,25.12,25.15,533900.0,11.3419,11.4005,11.3283,11.3419,533900.0
2004-05-21 12:00:00,25.15,25.21,25.11,25.21,130400.0,11.3419,11.3689,11.3238,11.3689,130400.0
2004-05-21 12:30:00,25.18,25.2,25.1,25.1,171300.0,11.3554,11.3644,11.3193,11.3193,171300.0
2004-05-21 13:00:00,25.11,25.12,25.03,25.04,190700.0,11.3238,11.3283,11.2878,11.2923,190700.0
2004-05-21 13:30:00,25.05,25.05,24.96,25.01,504100.0,11.2968,11.2968,11.2562,11.2787,504100.0
2004-05-21 14:00:00,25.01,25.07,25.0,25.06,187500.0,11.2787,11.3058,11.2742,11.3013,187500.0
2004-05-21 14:30:00,25.06,25.09,24.91,24.97,288200.0,11.3013,11.3148,11.2336,11.2607,288200.0
2004-05-21 15:00:00,24.96,25.04,24.95,25.03,352100.0,11.2562,11.2923,11.2517,11.2878,352100.0
2004-05-21 15:30:00,25.03,25.05,25.0,25.03,397600.0,11.2878,11.2968,11.2742,11.2878,397600.0
2004-05-24 09:30:00,25.06,25.1,24.81,24.97,561600.0,11.3013,11.3193,11.1885,11.2607,561600.0
2004-05-24 10:00:00,24.97,25.0,24.73,24.79,478500.0,11.2607,11.2742,11.1525,11.1795,478500.0
2004-05-24 10:30:00,24.79,24.89,24.76,24.85,266900.0,11.1795,11.2246,11.166,11.2066,266900.0
2004-05-24 11:00:00,24.86,24.89,24.79,24.88,278800.0,11.2111,11.2246,11.1795,11.2201,278800.0
2004-05-24 11:30:00,24.87,24.89,24.83,24.86,333600.0,11.2156,11.2246,11.1976,11.2111,333600.0
2004-05-24 12:00:00,24.86,24.9,24.82,24.86,275500.0,11.2111,11.2291,11.1931,11.2111,275500.0
2004-05-24 12:30:00,24.87,24.92,24.86,24.89,276700.0,11.2156,11.2381,11.2111,11.2246,276700.0
2004-05-24 13:00:00,24.88,24.93,24.87,24.91,126000.0,11.2201,11.2427,11.2156,11.2336,126000.0
2004-05-24 13:30:00,24.92,25.04,24.91,25.04,332100.0,11.2381,11.2923,11.2336,11.2923,332100.0
2004-05-24 14:00:00,25.04,25.05,24.95,24.98,198700.0,11.2923,11.2968,11.2517,11.2652,198700.0
2004-05-24 14:30:00,24.97,24.98,24.91,24.93,175200.0,11.2607,11.2652,11.2336,11.2427,175200.0
2004-05-24 15:00:00,24.93,24.96,24.89,24.94,298100.0,11.2427,11.2562,11.2246,11.2472,298100.0
2004-05-24 15:30:00,24.94,25.04,24.91,24.93,609300.0,11.2472,11.2923,11.2336,11.2427,609300.0
2004-05-25 09:30:00,24.77,25.0,24.77,24.86,500700.0,11.1705,11.2742,11.1705,11.2111,500700.0
2004-05-25 10:00:00,24.86,24.95,24.83,24.93,410000.0,11.2111,11.2517,11.1976,11.2427,410000.0
2004-05-25 10:30:00,24.93,24.98,24.87,24.93,227400.0,11.2427,11.2652,11.2156,11.2427,227400.0
2004-05-25 11:00:00,24.93,24.94,24.81,24.85,283800.0,11.2427,11.2472,11.1885,11.2066,283800.0
2004-05-25 11:30:00,24.85,24.95,24.84,24.93,159600.0,11.2066,11.2517,11.2021,11.2427,159600.0
2004-05-25 12:00:00,24.93,25.05,24.91,24.96,300500.0,11.2427,11.2968,11.2336,11.2562,300500.0
2004-05-25 12:30:00,24.97,25.06,24.95,25.05,297900.0,11.2607,11.3013,11.2517,11.2968,297900.0
2004-05-25 13:00:00,25.05,25.11,25.04,25.05,338800.0,11.2968,11.3238,11.2923,11.2968,338800.0
2004-05-25 13:30:00,25.07,25.14,24.99,25.1,350400.0,11.3058,11.3374,11.2697,11.3193,350400.0
2004-05-25 14:00:00,25.1,25.15,25.06,25.1,294200.0,11.3193,11.3419,11.3013,11.3193,294200.0
2004-05-25 14:30:00,25.1,25.12,25.0,25.05,330500.0,11.3193,11.3283,11.2742,11.2968,330500.0
2004-05-25 15:00:00,25.05,25.14,25.04,25.1,426700.0,11.2968,11.3374,11.2923,11.3193,426700.0
2004-05-25 15:30:00,25.1,25.14,25.04,25.1,604400.0,11.3193,11.3374,11.2923,11.3193,604400.0
2004-05-26 09:30:00,25.08,25.12,24.97,24.98,400700.0,11.3103,11.3283,11.2607,11.2652,400700.0
2004-05-26 10:00:00,24.97,25.04,24.93,24.99,565500.0,11.2607,11.2923,11.2427,11.2697,565500.0
2004-05-26 10:30:00,25.0,25.1,24.97,25.05,416800.0,11.2742,11.3193,11.2607,11.2968,416800.0
2004-05-26 11:00:00,25.04,25.09,25.01,25.08,207100.0,11.2923,11.3148,11.2787,11.3103,207100.0
2004-05-26 11:30:00,25.08,25.13,25.04,25.08,204100.0,11.3103,11.3329,11.2923,11.3103,204100.0
2004-05-26 12:00:00,25.08,25.1,25.05,25.09,146200.0,11.3103,11.3193,11.2968,11.3148,146200.0
2004-05-26 12:30:00,25.09,25.11,25.08,25.09,207400.0,11.3148,11.3238,11.3103,11.3148,207400.0
2004-05-26 13:00:00,25.08,25.1,25.03,25.1,249300.0,11.3103,11.3193,11.2878,11.3193,249300.0
2004-05-26 13:30:00,25.1,25.15,25.09,25.12,393900.0,11.3193,11.3419,11.3148,11.3283,393900.0
2004-05-26 14:00:00,25.12,25.13,25.07,25.09,257300.0,11.3283,11.3329,11.3058,11.3148,257300.0
2004-05-26 14:30:00,25.1,25.14,25.09,25.13,238400.0,11.3193,11.3374,11.3148,11.3329,238400.0
2004-05-26 15:00:00,25.12,25.12,25.02,25.04,317600.0,11.3283,11.3283,11.2832,11.2923,317600.0
2004-05-26 15:30:00,25.04,25.08,25.02,25.06,384600.0,11.2923,11.3103,11.2832,11.3013,384600.0
2004-05-27 09:30:00,25.09,25.1,25.02,25.09,413200.0,11.3148,11.3193,11.2832,11.3148,413200.0
2004-05-27 10:00:00,25.09,25.15,25.02,25.15,516100.0,11.3148,11.3419,11.2832,11.3419,516100.0
2004-05-27 10:30:00,25.15,25.26,25.14,25.25,372800.0,11.3419,11.3915,11.3374,11.387,372800.0
2004-05-27 11:00:00,25.25,25.27,25.12,25.22,260400.0,11.387,11.396,11.3283,11.3734,260400.0
2004-05-27 11:30:00,25.23,25.24,25.17,25.21,262300.0,11.3779,11.3825,11.3509,11.3689,262300.0
2004-05-27 12:00:00,25.22,25.25,25.16,25.25,155300.0,11.3734,11.387,11.3464,11.387,155300.0
2004-05-27 12:30:00,25.25,25.25,25.19,25.2,214600.0,11.387,11.387,11.3599,11.3644,214600.0
2004-05-27 13:00:00,25.19,25.24,25.18,25.23,147000.0,11.3599,11.3825,11.3554,11.3779,147000.0
2004-05-27 13:30:00,25.23,25.23,25.19,25.21,445700.0,11.3779,11.3779,11.3599,11.3689,445700.0
2004-05-27 14:00:00,25.2,25.26,25.17,25.25,309800.0,11.3644,11.3915,11.3509,11.387,309800.0
2004-05-27 14:30:00,25.24,25.25,25.2,25.22,276900.0,11.3825,11.387,11.3644,11.3734,276900.0
2004-05-27 15:00:00,25.2,25.27,25.19,25.25,529700.0,11.3644,11.396,11.3599,11.387,529700.0
2004-05-27 15:30:00,25.26,25.3,25.2,25.25,796600.0,11.3915,11.4095,11.3644,11.387,796600.0
2004-05-28 09:30:00,25.16,25.24,25.16,25.2,609200.0,11.3464,11.3825,11.3464,11.3644,609200.0
2004-05-28 10:00:00,25.2,25.23,25.05,25.06,467000.0,11.3644,11.3779,11.2968,11.3013,467000.0
2004-05-28 10:30:00,25.07,25.14,25.06,25.14,215300.0,11.3058,11.3374,11.3013,11.3374,215300.0
2004-05-28 11:00:00,25.15,25.23,25.11,25.2,379800.0,11.3419,11.3779,11.3238,11.3644,379800.0
2004-05-28 11:30:00,25.2,25.27,25.16,25.26,349900.0,11.3644,11.396,11.3464,11.3915,349900.0
2004-05-28 12:00:00,25.26,25.3,25.22,25.24,199200.0,11.3915,11.4095,11.3734,11.3825,199200.0
2004-05-28 12:30:00,25.24,25.25,25.2,25.2,567800.0,11.3825,11.387,11.3644,11.3644,567800.0
2004-05-28 13:00:00,25.2,25.24,25.17,25.2,160100.0,11.3644,11.3825,11.3509,11.3644,160100.0
2004-05-28 13:30:00,25.2,25.23,25.16,25.23,198100.0,11.3644,11.3779,11.3464,11.3779,198100.0
2004-05-28 14:00:00,25.22,25.25,25.2,25.22,173000.0,11.3734,11.387,11.3644,11.3734,173000.0
2004-05-28 14:30:00,25.21,25.25,25.2,25.24,312400.0,11.3689,11.387,11.3644,11.3825,312400.0
2004-05-28 15:00:00,25.24,25.26,25.22,25.23,384500.0,11.3825,11.3915,11.3734,11.3779,384500.0
2004-05-28 15:30:00,25.24,25.29,25.22,25.27,425900.0,11.3825,11.405,11.3734,11.396,425900.0
2004-06-01 09:30:00,25.25,25.32,25.18,25.24,543600.0,11.387,11.4185,11.3554,11.3825,543600.0
2004-06-01 10:00:00,25.23,25.3,25.15,25.16,430100.0,11.3779,11.4095,11.3419,11.3464,430100.0
2004-06-01 10:30:00,25.17,25.23,25.13,25.22,303400.0,11.3509,11.3779,11.3329,11.3734,303400.0
2004-06-01 11:00:00,25.22,25.26,25.15,25.25,269400.0,11.3734,11.3915,11.3419,11.387,269400.0
2004-06-01 11:30:00,25.25,25.29,25.21,25.29,176900.0,11.387,11.405,11.3689,11.405,176900.0
2004-06-01 12:00:00,25.29,25.3,25.26,25.29,140900.0,11.405,11.4095,11.3915,11.405,140900.0
2004-06-01 12:30:00,25.29,25.32,25.25,25.26,171100.0,11.405,11.4185,11.387,11.3915,171100.0
2004-06-01 13:00:00,25.26,25.3,25.22,25.24,131500.0,11.3915,11.4095,11.3734,11.3825,131500.0
2004-06-01 13:30:00,25.23,25.25,25.2,25.22,154500.0,11.3779,11.387,11.3644,11.3734,154500.0
2004-06-01 14:00:00,25.21,25.24,25.14,25.15,239400.0,11.3689,11.3825,11.3374,11.3419,239400.0
2004-06-01 14:30:00,25.16,25.22,25.12,25.21,233700.0,11.3464,11.3734,11.3283,11.3689,233700.0
2004-06-01 15:00:00,25.21,25.27,25.18,25.26,266100.0,11.3689,11.396,11.3554,11.3915,266100.0
2004-06-01 15:30:00,25.26,25.32,25.23,25.27,718200.0,11.3915,11.4185,11.3779,11.396,718200.0
2004-06-02 09:30:00,25.33,25.41,25.27,25.38,522700.0,11.423,11.4591,11.396,11.4456,522700.0
2004-06-02 10:00:00,25.38,25.4,25.31,25.34,273600.0,11.4456,11.4546,11.414,11.4276,273600.0
2004-06-02 10:30:00,25.34,25.38,25.27,25.31,186500.0,11.4276,11.4456,11.396,11.414,186500.0
2004-06-02 11:00:00,25.31,25.32,25.17,25.18,202400.0,11.414,11.4185,11.3509,11.3554,202400.0
2004-06-02 11:30:00,25.18,25.22,25.15,25.19,233400.0,11.3554,11.3734,11.3419,11.3599,233400.0
2004-06-02 12:00:00,25.19,25.2,25.09,25.13,223100.0,11.3599,11.3644,11.3148,11.3329,223100.0
2004-06-02 12:30:00,25.15,25.16,25.03,25.09,207600.0,11.3419,11.3464,11.2878,11.3148,207600.0
2004-06-02 13:00:00,25.09,25.15,25.06,25.13,178800.0,11.3148,11.3419,11.3013,11.3329,178800.0
2004-06-02 13:30:00,25.11,25.15,25.06,25.09,263400.0,11.3238,11.3419,11.3013,11.3148,263400.0
2004-06-02 14:00:00,25.08,25.24,25.06,25.24,389900.0,11.3103,11.3825,11.3013,11.3825,389900.0
2004-06-02 14:30:00,25.24,25.27,25.2,25.24,323800.0,11.3825,11.396,11.3644,11.3825,323800.0
2004-06-02 15:00:00,25.24,25.29,25.22,25.26,289700.0,11.3825,11.405,11.3734,11.3915,289700.0
2004-06-02 15:30:00,25.26,25.32,25.23,25.29,549400.0,11.3915,11.4185,11.3779,11.405,549400.0
2004-06-03 09:30:00,25.3,25.33,25.19,25.23,325400.0,11.4095,11.423,11.3599,11.3779,325400.0
2004-06-03 10:00:00,25.22,25.22,25.13,25.21,275700.0,11.3734,11.3734,11.3329,11.3689,275700.0
2004-06-03 10:30:00,25.21,25.29,25.21,25.28,201700.0,11.3689,11.405,11.3689,11.4005,201700.0
2004-06-03 11:00:00,25.28,25.34,25.23,25.28,231800.0,11.4005,11.4276,11.3779,11.4005,231800.0
2004-06-03 11:30:00,25.27,25.37,25.27,25.29,338000.0,11.396,11.4411,11.396,11.405,338000.0
2004-06-03 12:00:00,25.29,25.34,25.25,25.32,183900.0,11.405,11.4276,11.387,11.4185,183900.0
2004-06-03 12:30:00,25.33,25.36,25.31,25.32,207100.0,11.423,11.4366,11.414,11.4185,207100.0
2004-06-03 13:00:00,25.31,25.36,25.3,25.31,159100.0,11.414,11.4366,11.4095,11.414,159100.0
2004-06-03 13:30:00,25.32,25.33,25.26,25.27,149600.0,11.4185,11.423,11.3915,11.396,149600.0
2004-06-03 14:00:00,25.28,25.29,25.19,25.2,228700.0,11.4005,11.405,11.3599,11.3644,228700.0
2004-06-03 14:30:00,25.2,25.29,25.18,25.25,244900.0,11.3644,11.405,11.3554,11.387,244900.0
2004-06-03 15:00:00,25.25,25.3,25.24,25.25,204200.0,11.387,11.4095,11.3825,11.387,204200.0
2004-06-03 15:30:00,25.25,25.26,25.18,25.19,359900.0,11.387,11.3915,11.3554,11.3599,359900.0
2004-06-04 09:30:00,25.22,25.35,25.21,25.33,460800.0,11.3734,11.4321,11.3689,11.423,460800.0
2004-06-04 10:00:00,25.33,25.34,25.24,25.28,631300.0,11.423,11.4276,11.3825,11.4005,631300.0
2004-06-04 10:30:00,25.28,25.37,25.27,25.33,525600.0,11.4005,11.4411,11.396,11.423,525600.0
2004-06-04 11:00:00,25.33,25.35,25.31,25.31,167800.0,11.423,11.4321,11.414,11.414,167800.0
2004-06-04 11:30:00,25.32,25.36,25.3,25.35,274600.0,11.4185,11.4366,11.4095,11.4321,274600.0
2004-06-04 12:00:00,25.35,25.36,25.27,25.3,423900.0,11.4321,11.4366,11.396,11.4095,423900.0
2004-06-04 12:30:00,25.32,25.42,25.3,25.38,336900.0,11.4185,11.4636,11.4095,11.4456,336900.0
2004-06-04 13:00:00,25.37,25.41,25.31,25.4,189000.0,11.4411,11.4591,11.414,11.4546,189000.0
2004-06-04 13:30:00,25.4,25.44,25.36,25.43,274200.0,11.4546,11.4727,11.4366,11.4681,274200.0
2004-06-04 14:00:00,25.43,25.43,25.38,25.38,297300.0,11.4681,11.4681,11.4456,11.4456,297300.0
2004-06-04 14:30:00,25.38,25.46,25.38,25.42,335200.0,11.4456,11.4817,11.4456,11.4636,335200.0
2004-06-04 15:00:00,25.42,25.47,25.41,25.46,328300.0,11.4636,11.4862,11.4591,11.4817,328300.0
2004-06-04 15:30:00,25.46,25.47,25.35,25.45,542000.0,11.4817,11.4862,11.4321,11.4772,542000.0
2004-06-07 09:30:00,25.55,25.75,25.55,25.68,656800.0,11.5223,11.6125,11.5223,11.5809,656800.0
2004-06-07 10:00:00,25.68,25.7,25.55,25.67,498200.0,11.5809,11.5899,11.5223,11.5764,498200.0
2004-06-07 10:30:00,25.67,25.7,25.63,25.65,310600.0,11.5764,11.5899,11.5583,11.5674,310600.0
2004-06-07 11:00:00,25.64,25.68,25.62,25.67,347000.0,11.5628,11.5809,11.5538,11.5764,347000.0
2004-06-07 11:30:00,25.68,25.71,25.67,25.68,256300.0,11.5809,11.5944,11.5764,11.5809,256300.0
2004-06-07 12:00:00,25.7,25.73,25.67,25.72,182400.0,11.5899,11.6034,11.5764,11.5989,182400.0
2004-06-07 12:30:00,25.72,25.75,25.7,25.74,202700.0,11.5989,11.6125,11.5899,11.6079,202700.0
2004-06-07 13:00:00,25.75,25.78,25.72,25.76,210600.0,11.6125,11.626,11.5989,11.617,210600.0
2004-06-07 13:30:00,25.76,25.8,25.74,25.79,305900.0,11.617,11.635,11.6079,11.6305,305900.0
2004-06-07 14:00:00,25.79,25.81,25.76,25.78,263900.0,11.6305,11.6395,11.617,11.626,263900.0
2004-06-07 14:30:00,25.79,25.88,25.78,25.87,402800.0,11.6305,11.6711,11.626,11.6666,402800.0
2004-06-07 15:00:00,25.87,25.94,25.84,25.87,455700.0,11.6666,11.6981,11.653,11.6666,455700.0
2004-06-07 15:30:00,25.86,25.89,25.8,25.89,635800.0,11.6621,11.6756,11.635,11.6756,635800.0
2004-06-08 09:30:00,25.95,26.1,25.92,25.97,769100.0,11.7026,11.7703,11.6891,11.7117,769100.0
2004-06-08 10:00:00,25.97,25.98,25.85,25.9,442200.0,11.7117,11.7162,11.6576,11.6801,442200.0
2004-06-08 10:30:00,25.9,26.03,25.89,26.0,444400.0,11.6801,11.7387,11.6756,11.7252,444400.0
2004-06-08 11:00:00,26.01,26.03,25.95,26.01,371100.0,11.7297,11.7387,11.7026,11.7297,371100.0
2004-06-08 11:30:00,26.02,26.05,25.97,26.01,243300.0,11.7342,11.7477,11.7117,11.7297,243300.0
2004-06-08 12:00:00,26.01,26.03,25.94,25.96,210100.0,11.7297,11.7387,11.6981,11.7072,210100.0
2004-06-08 12:30:00,25.97,25.98,25.9,25.94,186700.0,11.7117,11.7162,11.6801,11.6981,186700.0
2004-06-08 13:00:00,25.95,25.95,25.84,25.86,245700.0,11.7026,11.7026,11.653,11.6621,245700.0
2004-06-08 13:30:00,25.86,25.88,25.8,25.84,299000.0,11.6621,11.6711,11.635,11.653,299000.0
2004-06-08 14:00:00,25.84,25.87,25.82,25.87,219800.0,11.653,11.6666,11.644,11.6666,219800.0
2004-06-08 14:30:00,25.87,25.89,25.84,25.88,196700.0,11.6666,11.6756,11.653,11.6711,196700.0
2004-06-08 15:00:00,25.88,25.91,25.85,25.86,324400.0,11.6711,11.6846,11.6576,11.6621,324400.0
2004-06-08 15:30:00,25.85,25.95,25.85,25.9,715500.0,11.6576,11.7026,11.6576,11.6801,715500.0
2004-06-09 09:30:00,25.79,25.97,25.79,25.83,408600.0,11.6305,11.7117,11.6305,11.6485,408600.0
2004-06-09 10:00:00,25.84,25.91,25.81,25.9,238700.0,11.653,11.6846,11.6395,11.6801,238700.0
2004-06-09 10:30:00,25.91,25.98,25.87,25.88,297800.0,11.6846,11.7162,11.6666,11.6711,297800.0
2004-06-09 11:00:00,25.88,25.91,25.84,25.84,272700.0,11.6711,11.6846,11.653,11.653,272700.0
2004-06-09 11:30:00,25.84,25.87,25.79,25.79,169500.0,11.653,11.6666,11.6305,11.6305,169500.0
2004-06-09 12:00:00,25.8,25.8,25.73,25.76,173200.0,11.635,11.635,11.6034,11.617,173200.0
2004-06-09 12:30:00,25.76,25.77,25.69,25.73,94900.0,11.617,11.6215,11.5854,11.6034,94900.0
2004-06-09 13:00:00,25.73,25.73,25.67,25.67,187000.0,11.6034,11.6034,11.5764,11.5764,187000.0
2004-06-09 13:30:00,25.67,25.68,25.56,25.57,220000.0,11.5764,11.5809,11.5268,11.5313,220000.0
2004-06-09 14:00:00,25.57,25.68,25.53,25.67,236000.0,11.5313,11.5809,11.5132,11.5764,236000.0
2004-06-09 14:30:00,25.66,25.71,25.65,25.7,232300.0,11.5719,11.5944,11.5674,11.5899,232300.0
2004-06-09 15:00:00,25.69,25.7,25.63,25.64,222500.0,11.5854,11.5899,11.5583,11.5628,222500.0
2004-06-09 15:30:00,25.65,25.72,25.6,25.63,608600.0,11.5674,11.5989,11.5448,11.5583,608600.0
2004-06-10 09:30:00,25.72,25.82,25.68,25.8,237400.0,11.5989,11.644,11.5809,11.635,237400.0
2004-06-10 10:00:00,25.79,25.84,25.75,25.79,257700.0,11.6305,11.653,11.6125,11.6305,257700.0
2004-06-10 10:30:00,25.79,25.85,25.74,25.77,225100.0,11.6305,11.6576,11.6079,11.6215,225100.0
2004-06-10 11:00:00,25.77,25.8,25.75,25.77,231300.0,11.6215,11.635,11.6125,11.6215,231300.0
2004-06-10 11:30:00,25.78,25.82,25.76,25.81,172800.0,11.626,11.644,11.617,11.6395,172800.0
2004-06-10 12:00:00,25.81,25.81,25.75,25.76,155600.0,11.6395,11.6395,11.6125,11.617,155600.0
2004-06-10 12:30:00,25.75,25.8,25.75,25.77,131300.0,11.6125,11.635,11.6125,11.6215,131300.0
2004-06-10 13:00:00,25.77,25.8,25.75,25.78,144900.0,11.6215,11.635,11.6125,11.626,144900.0
2004-06-10 13:30:00,25.78,25.78,25.73,25.74,147400.0,11.626,11.626,11.6034,11.6079,147400.0
2004-06-10 14:00:00,25.75,25.78,25.71,25.77,235900.0,11.6125,11.626,11.5944,11.6215,235900.0
2004-06-10 14:30:00,25.77,25.8,25.72,25.78,311900.0,11.6215,11.635,11.5989,11.626,311900.0
2004-06-10 15:00:00,25.78,25.81,25.77,25.79,349000.0,11.626,11.6395,11.6215,11.6305,349000.0
2004-06-10 15:30:00,25.79,25.83,25.76,25.8,720700.0,11.6305,11.6485,11.617,11.635,720700.0
2004-06-14 09:30:00,25.7,25.79,25.69,25.75,488300.0,11.5899,11.6305,11.5854,11.6125,488300.0
2004-06-14 10:00:00,25.76,25.9,25.75,25.88,360700.0,11.617,11.6801,11.6125,11.6711,360700.0
2004-06-14 10:30:00,25.88,26.01,25.87,25.98,544800.0,11.6711,11.7297,11.6666,11.7162,544800.0
2004-06-14 11:00:00,25.99,26.03,25.94,26.0,405900.0,11.7207,11.7387,11.6981,11.7252,405900.0
2004-06-14 11:30:00,26.0,26.03,25.91,25.95,252000.0,11.7252,11.7387,11.6846,11.7026,252000.0
2004-06-14 12:00:00,25.93,25.95,25.83,25.86,257600.0,11.6936,11.7026,11.6485,11.6621,257600.0
2004-06-14 12:30:00,25.86,25.94,25.85,25.93,188600.0,11.6621,11.6981,11.6576,11.6936,188600.0
2004-06-14 13:00:00,25.92,25.93,25.83,25.83,252200.0,11.6891,11.6936,11.6485,11.6485,252200.0
2004-06-14 13:30:00,25.84,25.86,25.82,25.85,137100.0,11.653,11.6621,11.644,11.6576,137100.0
2004-06-14 14:00:00,25.85,25.87,25.85,25.86,130000.0,11.6576,11.6666,11.6576,11.6621,130000.0
2004-06-14 14:30:00,25.85,25.87,25.74,25.78,257500.0,11.6576,11.6666,11.6079,11.626,257500.0
2004-06-14 15:00:00,25.79,25.82,25.76,25.79,255300.0,11.6305,11.644,11.617,11.6305,255300.0
2004-06-14 15:30:00,25.78,25.79,25.75,25.78,471400.0,11.626,11.6305,11.6125,11.626,471400.0
2004-06-15 09:30:00,25.9,25.99,25.87,25.95,514200.0,11.6801,11.7207,11.6666,11.7026,514200.0
2004-06-15 10:00:00,25.96,25.99,25.91,25.95,307100.0,11.7072,11.7207,11.6846,11.7026,307100.0
2004-06-15 10:30:00,25.94,25.99,25.92,25.97,294300.0,11.6981,11.7207,11.6891,11.7117,294300.0
2004-06-15 11:00:00,25.99,26.05,25.96,26.02,388300.0,11.7207,11.7477,11.7072,11.7342,388300.0
2004-06-15 11:30:00,26.02,26.08,26.01,26.07,306500.0,11.7342,11.7613,11.7297,11.7568,306500.0
2004-06-15 12:00:00,26.07,26.1,26.02,26.05,257300.0,11.7568,11.7703,11.7342,11.7477,257300.0
2004-06-15 12:30:00,26.05,26.09,26.01,26.02,216100.0,11.7477,11.7658,11.7297,11.7342,216100.0
2004-06-15 13:00:00,26.02,26.06,25.97,26.03,194400.0,11.7342,11.7523,11.7117,11.7387,194400.0
2004-06-15 13:30:00,26.03,26.03,26.0,26.01,133800.0,11.7387,11.7387,11.7252,11.7297,133800.0
2004-06-15 14:00:00,25.99,26.03,25.94,25.95,224400.0,11.7207,11.7387,11.6981,11.7026,224400.0
2004-06-15 14:30:00,25.96,25.99,25.86,25.89,301100.0,11.7072,11.7207,11.6621,11.6756,301100.0
2004-06-15 15:00:00,25.89,25.91,25.75,25.8,477100.0,11.6756,11.6846,11.6125,11.635,477100.0
2004-06-15 15:30:00,25.78,25.86,25.78,25.86,608200.0,11.626,11.6621,11.626,11.6621,608200.0
2004-06-16 09:30:00,25.8,25.93,25.8,25.88,421700.0,11.635,11.6936,11.635,11.6711,421700.0
2004-06-16 10:00:00,25.88,25.89,25.74,25.74,328200.0,11.6711,11.6756,11.6079,11.6079,328200.0
2004-06-16 10:30:00,25.75,26.74,25.72,25.72,247200.0,11.6125,12.0589,11.5989,11.5989,247200.0
2004-06-16 11:00:00,25.72,25.74,25.68,25.69,212700.0,11.5989,11.6079,11.5809,11.5854,212700.0
2004-06-16 11:30:00,25.69,25.8,25.67,25.79,220400.0,11.5854,11.635,11.5764,11.6305,220400.0
2004-06-16 12:00:00,25.77,25.8,25.75,25.77,245800.0,11.6215,11.635,11.6125,11.6215,245800.0
2004-06-16 12:30:00,25.77,25.78,25.73,25.77,173100.0,11.6215,11.626,11.6034,11.6215,173100.0
2004-06-16 13:00:00,25.77,25.77,25.65,25.65,226800.0,11.6215,11.6215,11.5674,11.5674,226800.0
2004-06-16 13:30:00,25.65,25.65,25.6,25.63,313600.0,11.5674,11.5674,11.5448,11.5583,313600.0
2004-06-16 14:00:00,25.63,25.65,25.6,25.6,239000.0,11.5583,11.5674,11.5448,11.5448,239000.0
2004-06-16 14:30:00,25.6,25.63,25.58,25.62,368500.0,11.5448,11.5583,11.5358,11.5538,368500.0
2004-06-16 15:00:00,25.62,25.7,25.6,25.7,307400.0,11.5538,11.5899,11.5448,11.5899,307400.0
2004-06-16 15:30:00,25.7,25.73,25.65,25.7,411600.0,11.5899,11.6034,11.5674,11.5899,411600.0
2004-06-17 09:30:00,25.58,25.61,25.48,25.54,322400.0,11.5358,11.5493,11.4907,11.5178,322400.0
2004-06-17 10:00:00,25.53,25.62,25.5,25.61,212400.0,11.5132,11.5538,11.4997,11.5493,212400.0
2004-06-17 10:30:00,25.6,25.67,25.57,25.67,233000.0,11.5448,11.5764,11.5313,11.5764,233000.0
2004-06-17 11:00:00,25.67,25.71,25.65,25.66,170700.0,11.5764,11.5944,11.5674,11.5719,170700.0
2004-06-17 11:30:00,25.67,25.75,25.64,25.64,134800.0,11.5764,11.6125,11.5628,11.5628,134800.0
2004-06-17 12:00:00,25.64,25.68,25.6,25.62,125600.0,11.5628,11.5809,11.5448,11.5538,125600.0
2004-06-17 12:30:00,25.63,25.69,25.61,25.67,139700.0,11.5583,11.5854,11.5493,11.5764,139700.0
2004-06-17 13:00:00,25.66,25.69,25.62,25.65,103300.0,11.5719,11.5854,11.5538,11.5674,103300.0
2004-06-17 13:30:00,25.66,25.68,25.6,25.66,192200.0,11.5719,11.5809,11.5448,11.5719,192200.0
2004-06-17 14:00:00,25.65,25.7,25.61,25.67,197600.0,11.5674,11.5899,11.5493,11.5764,197600.0
2004-06-17 14:30:00,25.66,25.67,25.62,25.64,204200.0,11.5719,11.5764,11.5538,11.5628,204200.0
2004-06-17 15:00:00,25.65,25.72,25.63,25.69,278000.0,11.5674,11.5989,11.5583,11.5854,278000.0
2004-06-17 15:30:00,25.69,25.75,25.65,25.72,642600.0,11.5854,11.6125,11.5674,11.5989,642600.0
2004-06-18 09:30:00,25.44,25.59,25.38,25.44,904000.0,11.4727,11.5403,11.4456,11.4727,904000.0
2004-06-18 10:00:00,25.43,25.65,25.43,25.62,375200.0,11.4681,11.5674,11.4681,11.5538,375200.0
2004-06-18 10:30:00,25.64,25.69,25.55,25.59,337000.0,11.5628,11.5854,11.5223,11.5403,337000.0
2004-06-18 11:00:00,25.59,25.61,25.5,25.53,300600.0,11.5403,11.5493,11.4997,11.5132,300600.0
2004-06-18 11:30:00,25.55,25.58,25.5,25.51,286400.0,11.5223,11.5358,11.4997,11.5042,286400.0
2004-06-18 12:00:00,25.51,25.53,25.46,25.49,241200.0,11.5042,11.5132,11.4817,11.4952,241200.0
2004-06-18 12:30:00,25.48,25.51,25.44,25.48,273400.0,11.4907,11.5042,11.4727,11.4907,273400.0
2004-06-18 13:00:00,25.5,25.58,25.48,25.56,178600.0,11.4997,11.5358,11.4907,11.5268,178600.0
2004-06-18 13:30:00,25.56,25.56,25.46,25.47,430500.0,11.5268,11.5268,11.4817,11.4862,430500.0
2004-06-18 14:00:00,25.46,25.47,25.42,25.46,364300.0,11.4817,11.4862,11.4636,11.4817,364300.0
2004-06-18 14:30:00,25.45,25.45,25.3,25.31,581000.0,11.4772,11.4772,11.4095,11.414,581000.0
2004-06-18 15:00:00,25.32,25.39,25.31,25.39,453100.0,11.4185,11.4501,11.414,11.4501,453100.0
2004-06-18 15:30:00,25.39,25.4,25.29,25.3,827400.0,11.4501,11.4546,11.405,11.4095,827400.0
2004-06-21 09:30:00,25.3,25.36,25.25,25.35,392600.0,11.4095,11.4366,11.387,11.4321,392600.0
2004-06-21 10:00:00,25.33,25.38,25.32,25.34,329000.0,11.423,11.4456,11.4185,11.4276,329000.0
2004-06-21 10:30:00,25.35,25.39,25.33,25.38,232800.0,11.4321,11.4501,11.423,11.4456,232800.0
2004-06-21 11:00:00,25.38,25.42,25.37,25.42,198100.0,11.4456,11.4636,11.4411,11.4636,198100.0
2004-06-21 11:30:00,25.42,25.46,25.39,25.45,275300.0,11.4636,11.4817,11.4501,11.4772,275300.0
2004-06-21 12:00:00,25.44,25.46,25.4,25.45,155600.0,11.4727,11.4817,11.4546,11.4772,155600.0
2004-06-21 12:30:00,25.45,25.46,25.37,25.4,205100.0,11.4772,11.4817,11.4411,11.4546,205100.0
2004-06-21 13:00:00,25.4,25.42,25.37,25.41,134700.0,11.4546,11.4636,11.4411,11.4591,134700.0
2004-06-21 13:30:00,25.41,25.43,25.4,25.42,87600.0,11.4591,11.4681,11.4546,11.4636,87600.0
2004-06-21 14:00:00,25.42,25.44,25.38,25.43,179300.0,11.4636,11.4727,11.4456,11.4681,179300.0
2004-06-21 14:30:00,25.41,25.43,25.36,25.36,182400.0,11.4591,11.4681,11.4366,11.4366,182400.0
2004-06-21 15:00:00,25.36,25.38,25.29,25.3,630800.0,11.4366,11.4456,11.405,11.4095,630800.0
2004-06-21 15:30:00,25.28,25.31,25.25,25.3,875900.0,11.4005,11.414,11.387,11.4095,875900.0
2004-06-22 09:30:00,25.26,25.32,25.21,25.3,381000.0,11.3915,11.4185,11.3689,11.4095,381000.0
2004-06-22 10:00:00,25.3,25.3,25.21,25.25,385900.0,11.4095,11.4095,11.3689,11.387,385900.0
2004-06-22 10:30:00,25.25,25.25,25.17,25.18,344100.0,11.387,11.387,11.3509,11.3554,344100.0
2004-06-22 11:00:00,25.19,25.2,25.15,25.19,257400.0,11.3599,11.3644,11.3419,11.3599,257400.0
2004-06-22 11:30:00,25.18,25.19,25.11,25.13,247600.0,11.3554,11.3599,11.3238,11.3329,247600.0
2004-06-22 12:00:00,25.14,25.15,25.1,25.1,351700.0,11.3374,11.3419,11.3193,11.3193,351700.0
2004-06-22 12:30:00,25.09,25.19,25.08,25.13,238300.0,11.3148,11.3599,11.3103,11.3329,238300.0
2004-06-22 13:00:00,25.13,25.13,25.09,25.09,156200.0,11.3329,11.3329,11.3148,11.3148,156200.0
2004-06-22 13:30:00,25.09,25.14,25.08,25.11,282000.0,11.3148,11.3374,11.3103,11.3238,282000.0
2004-06-22 14:00:00,25.11,25.16,25.08,25.11,484800.0,11.3238,11.3464,11.3103,11.3238,484800.0
2004-06-22 14:30:00,25.12,25.17,25.11,25.15,353100.0,11.3283,11.3509,11.3238,11.3419,353100.0
2004-06-22 15:00:00,25.15,25.15,25.14,25.15,289700.0,11.3419,11.3419,11.3374,11.3419,289700.0
2004-06-22 15:30:00,25.14,25.2,25.12,25.19,610600.0,11.3374,11.3644,11.3283,11.3599,610600.0
2004-06-23 09:30:00,25.11,25.15,25.06,25.11,502100.0,11.3238,11.3419,11.3013,11.3238,502100.0
2004-06-23 10:00:00,25.11,25.11,25.02,25.04,528600.0,11.3238,11.3238,11.2832,11.2923,528600.0
2004-06-23 10:30:00,25.03,25.05,24.98,24.98,784600.0,11.2878,11.2968,11.2652,11.2652,784600.0
2004-06-23 11:00:00,24.99,24.99,24.94,24.94,406800.0,11.2697,11.2697,11.2472,11.2472,406800.0
2004-06-23 11:30:00,24.94,24.99,24.93,24.96,365100.0,11.2472,11.2697,11.2427,11.2562,365100.0
2004-06-23 12:00:00,24.96,24.96,24.87,24.88,430800.0,11.2562,11.2562,11.2156,11.2201,430800.0
2004-06-23 12:30:00,24.87,24.91,24.83,24.86,427200.0,11.2156,11.2336,11.1976,11.2111,427200.0
2004-06-23 13:00:00,24.88,24.88,24.84,24.85,338800.0,11.2201,11.2201,11.2021,11.2066,338800.0
2004-06-23 13:30:00,24.86,24.87,24.81,24.82,220700.0,11.2111,11.2156,11.1885,11.1931,220700.0
2004-06-23 14:00:00,24.82,24.85,24.79,24.82,426800.0,11.1931,11.2066,11.1795,11.1931,426800.0
2004-06-23 14:30:00,24.82,24.82,24.75,24.8,611000.0,11.1931,11.1931,11.1615,11.184,611000.0
2004-06-23 15:00:00,24.8,24.97,24.79,24.97,821900.0,11.184,11.2607,11.1795,11.2607,821900.0
2004-06-23 15:30:00,24.97,25.1,24.94,25.01,1059000.0,11.2607,11.3193,11.2472,11.2787,1059000.0
2004-06-24 09:30:00,25.0,25.01,24.89,24.9,452500.0,11.2742,11.2787,11.2246,11.2291,452500.0
2004-06-24 10:00:00,24.9,24.97,24.81,24.95,372300.0,11.2291,11.2607,11.1885,11.2517,372300.0
2004-06-24 10:30:00,24.95,24.96,24.87,24.91,279100.0,11.2517,11.2562,11.2156,11.2336,279100.0
2004-06-24 11:00:00,24.92,24.94,24.89,24.9,325000.0,11.2381,11.2472,11.2246,11.2291,325000.0
2004-06-24 11:30:00,24.89,24.9,24.82,24.83,339300.0,11.2246,11.2291,11.1931,11.1976,339300.0
2004-06-24 12:00:00,24.83,24.85,24.82,24.82,384100.0,11.1976,11.2066,11.1931,11.1931,384100.0
2004-06-24 12:30:00,24.82,24.85,24.81,24.84,170600.0,11.1931,11.2066,11.1885,11.2021,170600.0
2004-06-24 13:00:00,24.84,24.85,24.82,24.84,248700.0,11.2021,11.2066,11.1931,11.2021,248700.0
2004-06-24 13:30:00,24.83,24.85,24.81,24.83,296000.0,11.1976,11.2066,11.1885,11.1976,296000.0
2004-06-24 14:00:00,24.84,24.84,24.8,24.82,315900.0,11.2021,11.2021,11.184,11.1931,315900.0
2004-06-24 14:30:00,24.82,24.83,24.77,24.78,309000.0,11.1931,11.1976,11.1705,11.175,309000.0
2004-06-24 15:00:00,24.77,24.96,24.76,24.8,350400.0,11.1705,11.2562,11.166,11.184,350400.0
2004-06-24 15:30:00,24.8,24.81,24.75,24.78,795800.0,11.184,11.1885,11.1615,11.175,795800.0
2004-06-25 09:30:00,24.78,24.8,24.73,24.77,512000.0,11.175,11.184,11.1525,11.1705,512000.0
2004-06-25 10:00:00,24.76,24.82,24.73,24.78,442000.0,11.166,11.1931,11.1525,11.175,442000.0
2004-06-25 10:30:00,24.77,24.86,24.75,24.77,321500.0,11.1705,11.2111,11.1615,11.1705,321500.0
2004-06-25 11:00:00,24.78,24.8,24.77,24.8,347800.0,11.175,11.184,11.1705,11.184,347800.0
2004-06-25 11:30:00,24.8,24.85,24.77,24.83,488300.0,11.184,11.2066,11.1705,11.1976,488300.0
2004-06-25 12:00:00,24.83,24.83,24.76,24.77,192900.0,11.1976,11.1976,11.166,11.1705,192900.0
2004-06-25 12:30:00,24.76,24.84,24.75,24.8,192800.0,11.166,11.2021,11.1615,11.184,192800.0
2004-06-25 13:00:00,24.79,24.82,24.78,24.78,180900.0,11.1795,11.1931,11.175,11.175,180900.0
2004-06-25 13:30:00,24.79,24.8,24.76,24.79,196800.0,11.1795,11.184,11.166,11.1795,196800.0
2004-06-25 14:00:00,24.79,24.8,24.73,24.74,209500.0,11.1795,11.184,11.1525,11.157,209500.0
2004-06-25 14:30:00,24.74,24.78,24.72,24.76,243300.0,11.157,11.175,11.148,11.166,243300.0
2004-06-25 15:00:00,24.75,24.8,24.67,24.67,391500.0,11.1615,11.184,11.1254,11.1254,391500.0
2004-06-25 15:30:00,24.68,24.78,24.68,24.74,620200.0,11.1299,11.175,11.1299,11.157,620200.0
2004-06-28 09:30:00,24.7,24.78,24.63,24.69,645600.0,11.1389,11.175,11.1074,11.1344,645600.0
2004-06-28 10:00:00,24.68,24.71,24.66,24.7,374800.0,11.1299,11.1434,11.1209,11.1389,374800.0
2004-06-28 10:30:00,24.7,24.7,24.62,24.68,457200.0,11.1389,11.1389,11.1029,11.1299,457200.0
2004-06-28 11:00:00,24.69,24.75,24.67,24.67,388800.0,11.1344,11.1615,11.1254,11.1254,388800.0
2004-06-28 11:30:00,24.69,24.77,24.65,24.75,248600.0,11.1344,11.1705,11.1164,11.1615,248600.0
2004-06-28 12:00:00,24.75,24.81,24.74,24.81,248100.0,11.1615,11.1885,11.157,11.1885,248100.0
2004-06-28 12:30:00,24.8,24.81,24.74,24.75,172100.0,11.184,11.1885,11.157,11.1615,172100.0
2004-06-28 13:00:00,24.76,24.8,24.73,24.78,263800.0,11.166,11.184,11.1525,11.175,263800.0
2004-06-28 13:30:00,24.79,24.89,24.77,24.84,394000.0,11.1795,11.2246,11.1705,11.2021,394000.0
2004-06-28 14:00:00,24.84,24.85,24.73,24.74,282200.0,11.2021,11.2066,11.1525,11.157,282200.0
2004-06-28 14:30:00,24.73,24.79,24.69,24.7,341600.0,11.1525,11.1795,11.1344,11.1389,341600.0
2004-06-28 15:00:00,24.7,24.71,24.63,24.68,311700.0,11.1389,11.1434,11.1074,11.1299,311700.0
2004-06-28 15:30:00,24.69,24.76,24.69,24.74,769200.0,11.1344,11.166,11.1344,11.157,769200.0
2004-06-29 09:30:00,24.74,24.76,24.61,24.75,362500.0,11.157,11.166,11.0983,11.1615,362500.0
2004-06-29 10:00:00,24.75,24.78,24.66,24.66,317000.0,11.1615,11.175,11.1209,11.1209,317000.0
2004-06-29 10:30:00,24.68,24.69,24.65,24.67,220700.0,11.1299,11.1344,11.1164,11.1254,220700.0
2004-06-29 11:00:00,24.67,24.67,24.62,24.65,252900.0,11.1254,11.1254,11.1029,11.1164,252900.0
2004-06-29 11:30:00,24.65,24.69,24.64,24.68,212600.0,11.1164,11.1344,11.1119,11.1299,212600.0
2004-06-29 12:00:00,24.68,24.75,24.65,24.66,373700.0,11.1299,11.1615,11.1164,11.1209,373700.0
2004-06-29 12:30:00,24.66,24.69,24.64,24.69,198700.0,11.1209,11.1344,11.1119,11.1344,198700.0
2004-06-29 13:00:00,24.69,24.71,24.68,24.68,171100.0,11.1344,11.1434,11.1299,11.1299,171100.0
2004-06-29 13:30:00,24.69,24.69,24.66,24.67,169700.0,11.1344,11.1344,11.1209,11.1254,169700.0
2004-06-29 14:00:00,24.68,24.7,24.66,24.68,336800.0,11.1299,11.1389,11.1209,11.1299,336800.0
2004-06-29 14:30:00,24.67,24.7,24.66,24.66,248700.0,11.1254,11.1389,11.1209,11.1209,248700.0
2004-06-29 15:00:00,24.67,24.69,24.65,24.68,327100.0,11.1254,11.1344,11.1164,11.1299,327100.0
2004-06-29 15:30:00,24.67,24.69,24.65,24.67,545500.0,11.1254,11.1344,11.1164,11.1254,545500.0
2004-06-30 09:30:00,24.52,24.54,24.46,24.52,901000.0,11.1841,11.1933,11.1568,11.1841,901000.0
2004-06-30 10:00:00,24.52,24.53,24.49,24.52,513300.0,11.1841,11.1887,11.1705,11.1841,513300.0
2004-06-30 10:30:00,24.51,24.55,24.5,24.52,402900.0,11.1796,11.1978,11.175,11.1841,402900.0
2004-06-30 11:00:00,24.52,24.53,24.5,24.51,277000.0,11.1841,11.1887,11.175,11.1796,277000.0
2004-06-30 11:30:00,24.51,24.51,24.41,24.43,561600.0,11.1796,11.1796,11.134,11.1431,561600.0
2004-06-30 12:00:00,24.43,24.48,24.43,24.47,387800.0,11.1431,11.1659,11.1431,11.1613,387800.0
2004-06-30 12:30:00,24.47,24.5,24.46,24.49,348400.0,11.1613,11.175,11.1568,11.1705,348400.0
2004-06-30 13:00:00,24.49,24.51,24.47,24.49,435500.0,11.1705,11.1796,11.1613,11.1705,435500.0
2004-06-30 13:30:00,24.49,24.5,24.43,24.44,319400.0,11.1705,11.175,11.1431,11.1476,319400.0
2004-06-30 14:00:00,24.45,24.5,24.41,24.46,350700.0,11.1522,11.175,11.134,11.1568,350700.0
2004-06-30 14:30:00,24.46,24.54,24.45,24.49,671700.0,11.1568,11.1933,11.1522,11.1705,671700.0
2004-06-30 15:00:00,24.49,24.53,24.47,24.5,690600.0,11.1705,11.1887,11.1613,11.175,690600.0
2004-06-30 15:30:00,24.49,24.53,24.48,24.5,698900.0,11.1705,11.1887,11.1659,11.175,698900.0
2004-07-01 09:30:00,24.46,24.51,24.44,24.48,545600.0,11.1568,11.1796,11.1476,11.1659,545600.0
2004-07-01 10:00:00,24.48,24.51,24.42,24.48,350000.0,11.1659,11.1796,11.1385,11.1659,350000.0
2004-07-01 10:30:00,24.48,24.5,24.4,24.41,314300.0,11.1659,11.175,11.1294,11.134,314300.0
2004-07-01 11:00:00,24.41,24.42,24.22,24.23,617500.0,11.134,11.1385,11.0473,11.0519,617500.0
2004-07-01 11:30:00,24.22,24.28,24.22,24.26,356700.0,11.0473,11.0747,11.0473,11.0655,356700.0
2004-07-01 12:00:00,24.26,24.29,24.23,24.24,266600.0,11.0655,11.0792,11.0519,11.0564,266600.0
2004-07-01 12:30:00,24.24,24.32,24.22,24.25,330800.0,11.0564,11.0929,11.0473,11.061,330800.0
2004-07-01 13:00:00,24.25,24.26,24.16,24.17,329300.0,11.061,11.0655,11.0199,11.0245,329300.0
2004-07-01 13:30:00,24.18,24.2,24.13,24.14,363400.0,11.0291,11.0382,11.0062,11.0108,363400.0
2004-07-01 14:00:00,24.13,24.25,24.11,24.22,361200.0,11.0062,11.061,10.9971,11.0473,361200.0
2004-07-01 14:30:00,24.22,24.32,24.17,24.3,371600.0,11.0473,11.0929,11.0245,11.0838,371600.0
2004-07-01 15:00:00,24.31,24.35,24.27,24.27,356100.0,11.0884,11.1066,11.0701,11.0701,356100.0
2004-07-01 15:30:00,24.27,24.36,24.27,24.3,656800.0,11.0701,11.1112,11.0701,11.0838,656800.0
2004-07-02 09:30:00,24.13,24.31,24.09,24.21,373500.0,11.0062,11.0884,10.988,11.0427,373500.0
2004-07-02 10:00:00,24.2,24.29,24.13,24.25,236400.0,11.0382,11.0792,11.0062,11.061,236400.0
2004-07-02 10:30:00,24.25,24.25,24.17,24.2,218500.0,11.061,11.061,11.0245,11.0382,218500.0
2004-07-02 11:00:00,24.19,24.2,24.1,24.1,306400.0,11.0336,11.0382,10.9926,10.9926,306400.0
2004-07-02 11:30:00,24.11,24.14,24.06,24.12,327700.0,10.9971,11.0108,10.9743,11.0017,327700.0
2004-07-02 12:00:00,24.13,24.15,24.06,24.12,251400.0,11.0062,11.0154,10.9743,11.0017,251400.0
2004-07-02 12:30:00,24.11,24.17,24.08,24.16,146700.0,10.9971,11.0245,10.9834,11.0199,146700.0
2004-07-02 13:00:00,24.16,24.19,24.1,24.13,180600.0,11.0199,11.0336,10.9926,11.0062,180600.0
2004-07-02 13:30:00,24.13,24.15,24.08,24.15,191600.0,11.0062,11.0154,10.9834,11.0154,191600.0
2004-07-02 14:00:00,24.14,24.2,24.1,24.17,248200.0,11.0108,11.0382,10.9926,11.0245,248200.0
2004-07-02 14:30:00,24.17,24.21,24.14,24.19,276200.0,11.0245,11.0427,11.0108,11.0336,276200.0
2004-07-02 15:00:00,24.18,24.2,24.15,24.16,197400.0,11.0291,11.0382,11.0154,11.0199,197400.0
2004-07-02 15:30:00,24.16,24.19,24.14,24.15,359400.0,11.0199,11.0336,11.0108,11.0154,359400.0
2004-07-06 09:30:00,24.25,24.34,24.19,24.19,485800.0,11.061,11.102,11.0336,11.0336,485800.0
2004-07-06 10:00:00,24.18,24.24,24.15,24.21,238600.0,11.0291,11.0564,11.0154,11.0427,238600.0
2004-07-06 10:30:00,24.19,24.22,24.15,24.15,185500.0,11.0336,11.0473,11.0154,11.0154,185500.0
2004-07-06 11:00:00,24.14,24.15,24.01,24.06,476400.0,11.0108,11.0154,10.9515,10.9743,476400.0
2004-07-06 11:30:00,24.06,24.07,24.0,24.02,212400.0,10.9743,10.9789,10.947,10.9561,212400.0
2004-07-06 12:00:00,24.01,24.06,23.99,24.0,305800.0,10.9515,10.9743,10.9424,10.947,305800.0
2004-07-06 12:30:00,24.0,24.04,23.99,24.0,245400.0,10.947,10.9652,10.9424,10.947,245400.0
2004-07-06 13:00:00,24.0,24.03,24.0,24.0,145500.0,10.947,10.9606,10.947,10.947,145500.0
2004-07-06 13:30:00,24.0,24.01,23.93,23.95,276500.0,10.947,10.9515,10.915,10.9241,276500.0
2004-07-06 14:00:00,23.95,23.98,23.92,23.96,182000.0,10.9241,10.9378,10.9105,10.9287,182000.0
2004-07-06 14:30:00,23.95,24.0,23.95,23.96,181100.0,10.9241,10.947,10.9241,10.9287,181100.0
2004-07-06 15:00:00,23.96,24.05,23.95,23.98,352500.0,10.9287,10.9698,10.9241,10.9378,352500.0
2004-07-06 15:30:00,23.97,24.04,23.9,23.91,636700.0,10.9333,10.9652,10.9013,10.9059,636700.0
2004-07-07 09:30:00,23.92,23.93,23.85,23.86,538900.0,10.9105,10.915,10.8785,10.8831,538900.0
2004-07-07 10:00:00,23.86,23.89,23.82,23.83,350900.0,10.8831,10.8968,10.8649,10.8694,350900.0
2004-07-07 10:30:00,23.82,23.82,23.79,23.79,377000.0,10.8649,10.8649,10.8512,10.8512,377000.0
2004-07-07 11:00:00,23.8,23.8,23.75,23.76,354200.0,10.8557,10.8557,10.8329,10.8375,354200.0
2004-07-07 11:30:00,23.76,23.78,23.71,23.74,483500.0,10.8375,10.8466,10.8147,10.8284,483500.0
2004-07-07 12:00:00,23.75,23.78,23.72,23.73,180100.0,10.8329,10.8466,10.8192,10.8238,180100.0
2004-07-07 12:30:00,23.72,23.73,23.71,23.72,180700.0,10.8192,10.8238,10.8147,10.8192,180700.0
2004-07-07 13:00:00,23.72,23.84,23.71,23.82,280600.0,10.8192,10.874,10.8147,10.8649,280600.0
2004-07-07 13:30:00,23.82,23.83,23.78,23.82,260500.0,10.8649,10.8694,10.8466,10.8649,260500.0
2004-07-07 14:00:00,23.82,23.87,23.79,23.85,340900.0,10.8649,10.8877,10.8512,10.8785,340900.0
2004-07-07 14:30:00,23.85,23.86,23.82,23.85,289400.0,10.8785,10.8831,10.8649,10.8785,289400.0
2004-07-07 15:00:00,23.85,23.91,23.84,23.87,450200.0,10.8785,10.9059,10.874,10.8877,450200.0
2004-07-07 15:30:00,23.87,23.91,23.84,23.89,708700.0,10.8877,10.9059,10.874,10.8968,708700.0
2004-07-08 09:30:00,23.77,24.0,23.76,23.93,580000.0,10.842,10.947,10.8375,10.915,580000.0
2004-07-08 10:00:00,23.93,24.1,23.91,24.09,486100.0,10.915,10.9926,10.9059,10.988,486100.0
2004-07-08 10:30:00,24.09,24.26,24.07,24.13,541300.0,10.988,11.0655,10.9789,11.0062,541300.0
2004-07-08 11:00:00,24.13,24.27,24.13,24.24,290000.0,11.0062,11.0701,11.0062,11.0564,290000.0
2004-07-08 11:30:00,24.24,24.27,24.16,24.2,211200.0,11.0564,11.0701,11.0199,11.0382,211200.0
2004-07-08 12:00:00,24.21,24.22,24.14,24.19,177300.0,11.0427,11.0473,11.0108,11.0336,177300.0
2004-07-08 12:30:00,24.18,24.22,24.14,24.18,165400.0,11.0291,11.0473,11.0108,11.0291,165400.0
2004-07-08 13:00:00,24.18,24.22,24.16,24.21,196600.0,11.0291,11.0473,11.0199,11.0427,196600.0
2004-07-08 13:30:00,24.22,24.23,24.17,24.18,229600.0,11.0473,11.0519,11.0245,11.0291,229600.0
2004-07-08 14:00:00,24.17,24.2,24.03,24.04,297600.0,11.0245,11.0382,10.9606,10.9652,297600.0
2004-07-08 14:30:00,24.05,24.21,24.01,24.07,266500.0,10.9698,11.0427,10.9515,10.9789,266500.0
2004-07-08 15:00:00,24.07,24.22,24.03,24.04,221500.0,10.9789,11.0473,10.9606,10.9652,221500.0
2004-07-08 15:30:00,24.05,24.23,23.84,23.86,777200.0,10.9698,11.0519,10.874,10.8831,777200.0
2004-07-09 09:30:00,24.01,24.17,24.0,24.12,470700.0,10.9515,11.0245,10.947,11.0017,470700.0
2004-07-09 10:00:00,24.12,24.38,24.09,24.3,602600.0,11.0017,11.1203,10.988,11.0838,602600.0
2004-07-09 10:30:00,24.3,24.32,24.21,24.22,273600.0,11.0838,11.0929,11.0427,11.0473,273600.0
2004-07-09 11:00:00,24.23,24.26,24.2,24.23,219800.0,11.0519,11.0655,11.0382,11.0519,219800.0
2004-07-09 11:30:00,24.24,24.25,24.15,24.17,310300.0,11.0564,11.061,11.0154,11.0245,310300.0
2004-07-09 12:00:00,24.17,24.2,24.13,24.18,204500.0,11.0245,11.0382,11.0062,11.0291,204500.0
2004-07-09 12:30:00,24.18,24.2,24.15,24.18,227600.0,11.0291,11.0382,11.0154,11.0291,227600.0
2004-07-09 13:00:00,24.18,24.22,24.15,24.21,161300.0,11.0291,11.0473,11.0154,11.0427,161300.0
2004-07-09 13:30:00,24.21,24.24,24.16,24.23,200600.0,11.0427,11.0564,11.0199,11.0519,200600.0
2004-07-09 14:00:00,24.23,24.24,24.15,24.18,232700.0,11.0519,11.0564,11.0154,11.0291,232700.0
2004-07-09 14:30:00,24.17,24.19,24.11,24.14,293000.0,11.0245,11.0336,10.9971,11.0108,293000.0
2004-07-09 15:00:00,24.14,24.16,24.08,24.08,349300.0,11.0108,11.0199,10.9834,10.9834,349300.0
2004-07-09 15:30:00,24.1,24.13,24.01,24.07,583800.0,10.9926,11.0062,10.9515,10.9789,583800.0
2004-07-13 09:30:00,24.09,24.17,24.08,24.13,299700.0,10.988,11.0245,10.9834,11.0062,299700.0
2004-07-13 10:00:00,24.13,24.17,24.11,24.15,260600.0,11.0062,11.0245,10.9971,11.0154,260600.0
2004-07-13 10:30:00,24.14,24.16,24.07,24.14,282700.0,11.0108,11.0199,10.9789,11.0108,282700.0
2004-07-13 11:00:00,24.15,24.16,24.09,24.12,137200.0,11.0154,11.0199,10.988,11.0017,137200.0
2004-07-13 11:30:00,24.11,24.15,24.05,24.11,163600.0,10.9971,11.0154,10.9698,10.9971,163600.0
2004-07-13 12:00:00,24.1,24.17,24.08,24.16,132400.0,10.9926,11.0245,10.9834,11.0199,132400.0
2004-07-13 12:30:00,24.16,24.2,24.14,24.18,163700.0,11.0199,11.0382,11.0108,11.0291,163700.0
2004-07-13 13:00:00,24.18,24.19,24.13,24.16,132500.0,11.0291,11.0336,11.0062,11.0199,132500.0
2004-07-13 13:30:00,24.16,24.23,24.13,24.2,206200.0,11.0199,11.0519,11.0062,11.0382,206200.0
2004-07-13 14:00:00,24.21,24.22,24.18,24.2,189000.0,11.0427,11.0473,11.0291,11.0382,189000.0
2004-07-13 14:30:00,24.2,24.22,24.17,24.2,204700.0,11.0382,11.0473,11.0245,11.0382,204700.0
2004-07-13 15:00:00,24.2,24.23,24.18,24.22,241400.0,11.0382,11.0519,11.0291,11.0473,241400.0
2004-07-13 15:30:00,24.22,24.27,24.15,24.2,506700.0,11.0473,11.0701,11.0154,11.0382,506700.0
2004-07-14 09:30:00,24.17,24.29,24.14,24.18,618800.0,11.0245,11.0792,11.0108,11.0291,618800.0
2004-07-14 10:00:00,24.18,24.19,24.07,24.12,340200.0,11.0291,11.0336,10.9789,11.0017,340200.0
2004-07-14 10:30:00,24.14,24.15,24.08,24.13,237400.0,11.0108,11.0154,10.9834,11.0062,237400.0
2004-07-14 11:00:00,24.13,24.17,24.11,24.14,241400.0,11.0062,11.0245,10.9971,11.0108,241400.0
2004-07-14 11:30:00,24.14,24.18,24.02,24.03,277900.0,11.0108,11.0291,10.9561,10.9606,277900.0
2004-07-14 12:00:00,24.02,24.05,24.02,24.02,172800.0,10.9561,10.9698,10.9561,10.9561,172800.0
2004-07-14 12:30:00,24.03,24.05,24.01,24.04,142100.0,10.9606,10.9698,10.9515,10.9652,142100.0
2004-07-14 13:00:00,24.04,24.08,24.0,24.01,258800.0,10.9652,10.9834,10.947,10.9515,258800.0
2004-07-14 13:30:00,24.01,24.09,24.0,24.04,331100.0,10.9515,10.988,10.947,10.9652,331100.0
2004-07-14 14:00:00,24.04,24.08,24.0,24.02,247900.0,10.9652,10.9834,10.947,10.9561,247900.0
2004-07-14 14:30:00,24.03,24.05,23.94,24.0,273900.0,10.9606,10.9698,10.9196,10.947,273900.0
2004-07-14 15:00:00,24.01,24.02,23.9,23.91,436600.0,10.9515,10.9561,10.9013,10.9059,436600.0
2004-07-14 15:30:00,23.88,23.92,23.84,23.89,768300.0,10.8922,10.9105,10.874,10.8968,768300.0
2004-07-15 09:30:00,23.86,23.9,23.82,23.87,437300.0,10.8831,10.9013,10.8649,10.8877,437300.0
2004-07-15 10:00:00,23.87,23.88,23.81,23.83,308500.0,10.8877,10.8922,10.8603,10.8694,308500.0
2004-07-15 10:30:00,23.83,23.85,23.72,23.73,623200.0,10.8694,10.8785,10.8192,10.8238,623200.0
2004-07-15 11:00:00,23.72,23.85,23.72,23.82,343600.0,10.8192,10.8785,10.8192,10.8649,343600.0
2004-07-15 11:30:00,23.85,23.85,23.8,23.81,226400.0,10.8785,10.8785,10.8557,10.8603,226400.0
2004-07-15 12:00:00,23.83,23.89,23.8,23.86,218500.0,10.8694,10.8968,10.8557,10.8831,218500.0
2004-07-15 12:30:00,23.85,23.94,23.85,23.9,180800.0,10.8785,10.9196,10.8785,10.9013,180800.0
2004-07-15 13:00:00,23.9,23.93,23.89,23.9,141400.0,10.9013,10.915,10.8968,10.9013,141400.0
2004-07-15 13:30:00,23.9,23.91,23.8,23.86,237400.0,10.9013,10.9059,10.8557,10.8831,237400.0
2004-07-15 14:00:00,23.86,23.88,23.8,23.81,336800.0,10.8831,10.8922,10.8557,10.8603,336800.0
2004-07-15 14:30:00,23.8,23.81,23.73,23.74,288500.0,10.8557,10.8603,10.8238,10.8284,288500.0
2004-07-15 15:00:00,23.73,23.74,23.69,23.69,364200.0,10.8238,10.8284,10.8056,10.8056,364200.0
2004-07-15 15:30:00,23.69,23.71,23.63,23.63,630500.0,10.8056,10.8147,10.7782,10.7782,630500.0
2004-07-16 09:30:00,23.62,23.62,23.1,23.49,1205700.0,10.7736,10.7736,10.5364,10.7143,1205700.0
2004-07-16 10:00:00,23.5,23.67,23.49,23.56,511500.0,10.7189,10.7964,10.7143,10.7463,511500.0
2004-07-16 10:30:00,23.56,23.58,23.5,23.5,365500.0,10.7463,10.7554,10.7189,10.7189,365500.0
2004-07-16 11:00:00,23.5,23.51,23.46,23.48,278100.0,10.7189,10.7235,10.7006,10.7098,278100.0
2004-07-16 11:30:00,23.47,23.7,23.46,23.7,409100.0,10.7052,10.8101,10.7006,10.8101,409100.0
2004-07-16 12:00:00,23.69,23.77,23.65,23.73,291400.0,10.8056,10.842,10.7873,10.8238,291400.0
2004-07-16 12:30:00,23.73,23.73,23.65,23.65,241700.0,10.8238,10.8238,10.7873,10.7873,241700.0
2004-07-16 13:00:00,23.65,23.69,23.61,23.66,199500.0,10.7873,10.8056,10.7691,10.7919,199500.0
2004-07-16 13:30:00,23.67,23.74,23.62,23.7,251600.0,10.7964,10.8284,10.7736,10.8101,251600.0
2004-07-16 14:00:00,23.71,23.77,23.71,23.74,305200.0,10.8147,10.842,10.8147,10.8284,305200.0
2004-07-16 14:30:00,23.75,23.75,23.61,23.61,300100.0,10.8329,10.8329,10.7691,10.7691,300100.0
2004-07-16 15:00:00,23.61,23.68,23.61,23.61,287800.0,10.7691,10.801,10.7691,10.7691,287800.0
2004-07-16 15:30:00,23.61,23.62,23.5,23.56,440000.0,10.7691,10.7736,10.7189,10.7463,440000.0
2004-07-19 09:30:00,23.66,23.73,23.56,23.59,275900.0,10.7919,10.8238,10.7463,10.7599,275900.0
2004-07-19 10:00:00,23.58,23.63,23.0,23.6,288200.0,10.7554,10.7782,10.4908,10.7645,288200.0
2004-07-19 10:30:00,23.6,23.69,23.58,23.65,283900.0,10.7645,10.8056,10.7554,10.7873,283900.0
2004-07-19 11:00:00,23.65,23.72,23.62,23.69,263000.0,10.7873,10.8192,10.7736,10.8056,263000.0
2004-07-19 11:30:00,23.68,23.7,23.61,23.62,288400.0,10.801,10.8101,10.7691,10.7736,288400.0
2004-07-19 12:00:00,23.62,23.63,23.56,23.56,264300.0,10.7736,10.7782,10.7463,10.7463,264300.0
2004-07-19 12:30:00,23.57,23.63,23.56,23.61,475400.0,10.7508,10.7782,10.7463,10.7691,475400.0
2004-07-19 13:00:00,23.63,23.67,23.62,23.64,216700.0,10.7782,10.7964,10.7736,10.7827,216700.0
2004-07-19 13:30:00,23.64,23.64,23.56,23.57,157000.0,10.7827,10.7827,10.7463,10.7508,157000.0
2004-07-19 14:00:00,23.57,23.68,23.57,23.66,245700.0,10.7508,10.801,10.7508,10.7919,245700.0
2004-07-19 14:30:00,23.66,23.7,23.62,23.62,214800.0,10.7919,10.8101,10.7736,10.7736,214800.0
2004-07-19 15:00:00,23.64,23.66,23.61,23.65,302700.0,10.7827,10.7919,10.7691,10.7873,302700.0
2004-07-19 15:30:00,23.65,23.69,23.62,23.65,736000.0,10.7873,10.8056,10.7736,10.7873,736000.0
2004-07-20 09:30:00,23.6,23.7,23.6,23.67,348000.0,10.7645,10.8101,10.7645,10.7964,348000.0
2004-07-20 10:00:00,23.66,23.68,23.58,23.6,277500.0,10.7919,10.801,10.7554,10.7645,277500.0
2004-07-20 10:30:00,23.6,23.61,23.51,23.53,425500.0,10.7645,10.7691,10.7235,10.7326,425500.0
2004-07-20 11:00:00,23.53,23.54,23.41,23.42,978000.0,10.7326,10.7371,10.6778,10.6824,978000.0
2004-07-20 11:30:00,23.43,23.43,23.37,23.4,630700.0,10.687,10.687,10.6596,10.6733,630700.0
2004-07-20 12:00:00,23.39,23.41,23.37,23.37,225400.0,10.6687,10.6778,10.6596,10.6596,225400.0
2004-07-20 12:30:00,23.38,23.4,23.37,23.39,325300.0,10.6642,10.6733,10.6596,10.6687,325300.0
2004-07-20 13:00:00,23.38,23.42,23.36,23.41,412300.0,10.6642,10.6824,10.655,10.6778,412300.0
2004-07-20 13:30:00,23.41,23.5,23.41,23.49,395200.0,10.6778,10.7189,10.6778,10.7143,395200.0
2004-07-20 14:00:00,23.5,23.58,23.49,23.55,379900.0,10.7189,10.7554,10.7143,10.7417,379900.0
2004-07-20 14:30:00,23.56,23.61,23.48,23.51,524700.0,10.7463,10.7691,10.7098,10.7235,524700.0
2004-07-20 15:00:00,23.51,23.57,23.48,23.49,448700.0,10.7235,10.7508,10.7098,10.7143,448700.0
2004-07-20 15:30:00,23.49,23.55,23.49,23.52,529200.0,10.7143,10.7417,10.7143,10.728,529200.0
2004-07-21 09:30:00,23.5,23.64,23.5,23.61,454300.0,10.7189,10.7827,10.7189,10.7691,454300.0
2004-07-21 10:00:00,23.61,23.63,23.57,23.62,370900.0,10.7691,10.7782,10.7508,10.7736,370900.0
2004-07-21 10:30:00,23.63,23.7,23.62,23.64,352200.0,10.7782,10.8101,10.7736,10.7827,352200.0
2004-07-21 11:00:00,23.64,23.64,23.53,23.54,336100.0,10.7827,10.7827,10.7326,10.7371,336100.0
2004-07-21 11:30:00,23.54,23.54,23.45,23.45,344000.0,10.7371,10.7371,10.6961,10.6961,344000.0
2004-07-21 12:00:00,23.45,23.48,23.43,23.47,280000.0,10.6961,10.7098,10.687,10.7052,280000.0
2004-07-21 12:30:00,23.46,23.51,23.44,23.47,243400.0,10.7006,10.7235,10.6915,10.7052,243400.0
2004-07-21 13:00:00,23.48,23.51,23.46,23.5,213200.0,10.7098,10.7235,10.7006,10.7189,213200.0
2004-07-21 13:30:00,23.5,23.52,23.46,23.49,210400.0,10.7189,10.728,10.7006,10.7143,210400.0
2004-07-21 14:00:00,23.49,23.5,23.45,23.46,336500.0,10.7143,10.7189,10.6961,10.7006,336500.0
2004-07-21 14:30:00,23.46,23.51,23.43,23.43,430500.0,10.7006,10.7235,10.687,10.687,430500.0
2004-07-21 15:00:00,23.43,23.45,23.35,23.41,459100.0,10.687,10.6961,10.6505,10.6778,459100.0
2004-07-21 15:30:00,23.4,23.43,23.27,23.28,836100.0,10.6733,10.687,10.614,10.6185,836100.0
2004-07-22 09:30:00,23.26,23.47,23.25,23.32,464400.0,10.6094,10.7052,10.6049,10.6368,464400.0
2004-07-22 10:00:00,23.32,23.39,23.25,23.28,286500.0,10.6368,10.6687,10.6049,10.6185,286500.0
2004-07-22 10:30:00,23.27,23.3,23.26,23.27,245400.0,10.614,10.6277,10.6094,10.614,245400.0
2004-07-22 11:00:00,23.27,23.32,23.25,23.3,439600.0,10.614,10.6368,10.6049,10.6277,439600.0
2004-07-22 11:30:00,23.3,23.31,23.25,23.26,594800.0,10.6277,10.6322,10.6049,10.6094,594800.0
2004-07-22 12:00:00,23.25,23.3,23.2,23.21,738100.0,10.6049,10.6277,10.5821,10.5866,738100.0
2004-07-22 12:30:00,23.21,23.3,23.19,23.3,636600.0,10.5866,10.6277,10.5775,10.6277,636600.0
2004-07-22 13:00:00,23.29,23.33,23.25,23.33,631300.0,10.6231,10.6413,10.6049,10.6413,631300.0
2004-07-22 13:30:00,23.32,23.36,23.31,23.35,478900.0,10.6368,10.655,10.6322,10.6505,478900.0
2004-07-22 14:00:00,23.35,23.48,23.35,23.4,364400.0,10.6505,10.7098,10.6505,10.6733,364400.0
2004-07-22 14:30:00,23.4,23.48,23.39,23.44,425100.0,10.6733,10.7098,10.6687,10.6915,425100.0
2004-07-22 15:00:00,23.43,23.5,23.42,23.49,412000.0,10.687,10.7189,10.6824,10.7143,412000.0
2004-07-22 15:30:00,23.48,23.49,23.43,23.48,620700.0,10.7098,10.7143,10.687,10.7098,620700.0
2004-07-23 09:30:00,23.47,23.55,23.47,23.54,384600.0,10.7052,10.7417,10.7052,10.7371,384600.0
2004-07-23 10:00:00,23.54,23.61,23.48,23.55,437200.0,10.7371,10.7691,10.7098,10.7417,437200.0
2004-07-23 10:30:00,23.54,23.64,23.54,23.59,349000.0,10.7371,10.7827,10.7371,10.7599,349000.0
2004-07-23 11:00:00,23.6,23.62,23.55,23.56,238100.0,10.7645,10.7736,10.7417,10.7463,238100.0
2004-07-23 11:30:00,23.56,23.58,23.5,23.57,353600.0,10.7463,10.7554,10.7189,10.7508,353600.0
2004-07-23 12:00:00,23.56,23.57,23.5,23.54,195300.0,10.7463,10.7508,10.7189,10.7371,195300.0
2004-07-23 12:30:00,23.53,23.59,23.53,23.58,249200.0,10.7326,10.7599,10.7326,10.7554,249200.0
2004-07-23 13:00:00,23.57,23.62,23.57,23.59,229700.0,10.7508,10.7736,10.7508,10.7599,229700.0
2004-07-23 13:30:00,23.58,23.63,23.58,23.63,212100.0,10.7554,10.7782,10.7554,10.7782,212100.0
2004-07-23 14:00:00,23.63,23.63,23.51,23.54,151500.0,10.7782,10.7782,10.7235,10.7371,151500.0
2004-07-23 14:30:00,23.54,23.55,23.5,23.52,241700.0,10.7371,10.7417,10.7189,10.728,241700.0
2004-07-23 15:00:00,23.51,23.57,23.46,23.57,435100.0,10.7235,10.7508,10.7006,10.7508,435100.0
2004-07-23 15:30:00,23.57,23.59,23.47,23.5,648000.0,10.7508,10.7599,10.7052,10.7189,648000.0
2004-07-26 09:30:00,23.5,23.58,23.43,23.44,328700.0,10.7189,10.7554,10.687,10.6915,328700.0
2004-07-26 10:00:00,23.44,23.47,23.29,23.34,279200.0,10.6915,10.7052,10.6231,10.6459,279200.0
2004-07-26 10:30:00,23.34,23.37,23.27,23.29,296100.0,10.6459,10.6596,10.614,10.6231,296100.0
2004-07-26 11:00:00,23.29,23.3,23.16,23.2,399500.0,10.6231,10.6277,10.5638,10.5821,399500.0
2004-07-26 11:30:00,23.2,23.31,23.16,23.28,273900.0,10.5821,10.6322,10.5638,10.6185,273900.0
2004-07-26 12:00:00,23.27,23.31,23.23,23.25,221400.0,10.614,10.6322,10.5957,10.6049,221400.0
2004-07-26 12:30:00,23.23,23.29,23.23,23.28,173300.0,10.5957,10.6231,10.5957,10.6185,173300.0
2004-07-26 13:00:00,23.28,23.36,23.25,23.34,257500.0,10.6185,10.655,10.6049,10.6459,257500.0
2004-07-26 13:30:00,23.33,23.36,23.23,23.23,253900.0,10.6413,10.655,10.5957,10.5957,253900.0
2004-07-26 14:00:00,23.24,23.36,23.22,23.34,251600.0,10.6003,10.655,10.5912,10.6459,251600.0
2004-07-26 14:30:00,23.34,23.34,23.24,23.27,225400.0,10.6459,10.6459,10.6003,10.614,225400.0
2004-07-26 15:00:00,23.27,23.35,23.25,23.32,282600.0,10.614,10.6505,10.6049,10.6368,282600.0
2004-07-26 15:30:00,23.32,23.44,23.3,23.4,437900.0,10.6368,10.6915,10.6277,10.6733,437900.0
2004-07-27 09:30:00,23.4,23.42,23.34,23.36,342900.0,10.6733,10.6824,10.6459,10.655,342900.0
2004-07-27 10:00:00,23.36,23.43,23.34,23.36,284300.0,10.655,10.687,10.6459,10.655,284300.0
2004-07-27 10:30:00,23.36,23.42,23.35,23.39,207800.0,10.655,10.6824,10.6505,10.6687,207800.0
2004-07-27 11:00:00,23.38,23.47,23.36,23.42,223400.0,10.6642,10.7052,10.655,10.6824,223400.0
2004-07-27 11:30:00,23.41,23.45,23.38,23.45,276500.0,10.6778,10.6961,10.6642,10.6961,276500.0
2004-07-27 12:00:00,23.44,23.49,23.43,23.47,210600.0,10.6915,10.7143,10.687,10.7052,210600.0
2004-07-27 12:30:00,23.48,23.49,23.42,23.46,203500.0,10.7098,10.7143,10.6824,10.7006,203500.0
2004-07-27 13:00:00,23.47,23.47,23.41,23.45,191100.0,10.7052,10.7052,10.6778,10.6961,191100.0
2004-07-27 13:30:00,23.47,23.47,23.42,23.44,190000.0,10.7052,10.7052,10.6824,10.6915,190000.0
2004-07-27 14:00:00,23.44,23.5,23.44,23.5,173900.0,10.6915,10.7189,10.6915,10.7189,173900.0
2004-07-27 14:30:00,23.49,23.65,23.49,23.55,455800.0,10.7143,10.7873,10.7143,10.7417,455800.0
2004-07-27 15:00:00,23.55,23.68,23.55,23.66,412900.0,10.7417,10.801,10.7417,10.7919,412900.0
2004-07-27 15:30:00,23.67,23.72,23.6,23.66,618200.0,10.7964,10.8192,10.7645,10.7919,618200.0
2004-07-28 09:30:00,23.68,23.68,23.51,23.57,286000.0,10.801,10.801,10.7235,10.7508,286000.0
2004-07-28 10:00:00,23.57,23.61,23.45,23.47,279400.0,10.7508,10.7691,10.6961,10.7052,279400.0
2004-07-28 10:30:00,23.45,23.5,23.4,23.43,393100.0,10.6961,10.7189,10.6733,10.687,393100.0
2004-07-28 11:00:00,23.43,23.45,23.32,23.39,428400.0,10.687,10.6961,10.6368,10.6687,428400.0
2004-07-28 11:30:00,23.39,23.44,23.37,23.4,293700.0,10.6687,10.6915,10.6596,10.6733,293700.0
2004-07-28 12:00:00,23.4,23.41,23.28,23.29,282100.0,10.6733,10.6778,10.6185,10.6231,282100.0
2004-07-28 12:30:00,23.29,23.38,23.27,23.37,306100.0,10.6231,10.6642,10.614,10.6596,306100.0
2004-07-28 13:00:00,23.38,23.47,23.33,23.37,208200.0,10.6642,10.7052,10.6413,10.6596,208200.0
2004-07-28 13:30:00,23.37,23.37,23.3,23.31,261000.0,10.6596,10.6596,10.6277,10.6322,261000.0
2004-07-28 14:00:00,23.31,23.34,23.25,23.32,427800.0,10.6322,10.6459,10.6049,10.6368,427800.0
2004-07-28 14:30:00,23.32,23.4,23.29,23.39,356900.0,10.6368,10.6733,10.6231,10.6687,356900.0
2004-07-28 15:00:00,23.39,23.55,23.37,23.55,502700.0,10.6687,10.7417,10.6596,10.7417,502700.0
2004-07-28 15:30:00,23.55,23.75,23.55,23.57,708400.0,10.7417,10.8329,10.7417,10.7508,708400.0
2004-07-29 09:30:00,23.0,23.25,22.55,22.76,2777000.0,10.4908,10.6049,10.2856,10.3814,2777000.0
2004-07-29 10:00:00,22.75,22.75,22.5,22.5,2360600.0,10.3768,10.3768,10.2628,10.2628,2360600.0
2004-07-29 10:30:00,22.5,22.52,22.22,22.23,3278300.0,10.2628,10.2719,10.1351,10.1396,3278300.0
2004-07-29 11:00:00,22.23,22.7,22.22,22.66,2585900.0,10.1396,10.354,10.1351,10.3357,2585900.0
2004-07-29 11:30:00,22.67,22.75,22.5,22.6,1718300.0,10.3403,10.3768,10.2628,10.3084,1718300.0
2004-07-29 12:00:00,22.6,22.85,22.57,22.78,1418100.0,10.3084,10.4224,10.2947,10.3905,1418100.0
2004-07-29 12:30:00,22.78,22.84,22.7,22.77,775200.0,10.3905,10.4178,10.354,10.3859,775200.0
2004-07-29 13:00:00,22.78,22.84,22.7,22.73,600200.0,10.3905,10.4178,10.354,10.3677,600200.0
2004-07-29 13:30:00,22.73,22.76,22.58,22.64,781300.0,10.3677,10.3814,10.2993,10.3266,781300.0
2004-07-29 14:00:00,22.64,22.64,22.51,22.56,579500.0,10.3266,10.3266,10.2673,10.2901,579500.0
2004-07-29 14:30:00,22.55,22.63,22.52,22.58,804300.0,10.2856,10.3221,10.2719,10.2993,804300.0
2004-07-29 15:00:00,22.58,22.7,22.55,22.64,1036800.0,10.2993,10.354,10.2856,10.3266,1036800.0
2004-07-29 15:30:00,22.64,22.69,22.54,22.58,1503700.0,10.3266,10.3494,10.281,10.2993,1503700.0
2004-07-30 09:30:00,22.57,22.65,22.48,22.48,1114100.0,10.2947,10.3312,10.2536,10.2536,1114100.0
2004-07-30 10:00:00,22.49,22.6,22.48,22.57,637100.0,10.2582,10.3084,10.2536,10.2947,637100.0
2004-07-30 10:30:00,22.58,22.69,22.56,22.63,693400.0,10.2993,10.3494,10.2901,10.3221,693400.0
2004-07-30 11:00:00,22.62,22.7,22.62,22.67,508900.0,10.3175,10.354,10.3175,10.3403,508900.0
2004-07-30 11:30:00,22.67,22.74,22.65,22.74,324700.0,10.3403,10.3722,10.3312,10.3722,324700.0
2004-07-30 12:00:00,22.74,22.78,22.71,22.76,697000.0,10.3722,10.3905,10.3586,10.3814,697000.0
2004-07-30 12:30:00,22.76,22.82,22.75,22.75,311200.0,10.3814,10.4087,10.3768,10.3768,311200.0
2004-07-30 13:00:00,22.75,22.8,22.72,22.74,430100.0,10.3768,10.3996,10.3631,10.3722,430100.0
2004-07-30 13:30:00,22.74,22.75,22.68,22.72,323300.0,10.3722,10.3768,10.3449,10.3631,323300.0
2004-07-30 14:00:00,22.72,22.84,22.71,22.83,404300.0,10.3631,10.4178,10.3586,10.4133,404300.0
2004-07-30 14:30:00,22.83,22.84,22.69,22.7,459200.0,10.4133,10.4178,10.3494,10.354,459200.0
2004-07-30 15:00:00,22.7,22.82,22.7,22.8,534200.0,10.354,10.4087,10.354,10.3996,534200.0
2004-07-30 15:30:00,22.8,22.9,22.78,22.88,1028100.0,10.3996,10.4452,10.3905,10.4361,1028100.0
2004-08-02 09:30:00,23.09,23.09,22.84,23.02,722700.0,10.5319,10.5319,10.4178,10.5,722700.0
2004-08-02 10:00:00,23.01,23.08,22.98,23.07,520700.0,10.4954,10.5273,10.4817,10.5228,520700.0
2004-08-02 10:30:00,23.07,23.09,23.0,23.03,343800.0,10.5228,10.5319,10.4908,10.5045,343800.0
2004-08-02 11:00:00,23.04,23.05,22.96,22.96,302700.0,10.5091,10.5136,10.4726,10.4726,302700.0
2004-08-02 11:30:00,22.98,23.03,22.94,23.02,375900.0,10.4817,10.5045,10.4635,10.5,375900.0
2004-08-02 12:00:00,23.02,23.14,22.99,23.13,365300.0,10.5,10.5547,10.4863,10.5501,365300.0
2004-08-02 12:30:00,23.13,23.15,23.07,23.1,472100.0,10.5501,10.5592,10.5228,10.5364,472100.0
2004-08-02 13:00:00,23.11,23.19,23.1,23.12,309300.0,10.541,10.5775,10.5364,10.5456,309300.0
2004-08-02 13:30:00,23.13,23.23,23.12,23.19,296900.0,10.5501,10.5957,10.5456,10.5775,296900.0
2004-08-02 14:00:00,23.19,23.24,23.14,23.15,269600.0,10.5775,10.6003,10.5547,10.5592,269600.0
2004-08-02 14:30:00,23.15,23.19,23.02,23.03,300500.0,10.5592,10.5775,10.5,10.5045,300500.0
2004-08-02 15:00:00,23.03,23.13,23.01,23.09,431300.0,10.5045,10.5501,10.4954,10.5319,431300.0
2004-08-02 15:30:00,23.09,23.17,23.06,23.14,778500.0,10.5319,10.5684,10.5182,10.5547,778500.0
2004-08-03 09:30:00,23.31,23.37,23.18,23.33,463600.0,10.6322,10.6596,10.5729,10.6413,463600.0
2004-08-03 10:00:00,23.33,23.37,23.2,23.23,431000.0,10.6413,10.6596,10.5821,10.5957,431000.0
2004-08-03 10:30:00,23.23,23.35,23.18,23.32,979800.0,10.5957,10.6505,10.5729,10.6368,979800.0
2004-08-03 11:00:00,23.32,23.39,23.31,23.37,360800.0,10.6368,10.6687,10.6322,10.6596,360800.0
2004-08-03 11:30:00,23.38,23.41,23.35,23.35,251400.0,10.6642,10.6778,10.6505,10.6505,251400.0
2004-08-03 12:00:00,23.35,23.39,23.31,23.33,307900.0,10.6505,10.6687,10.6322,10.6413,307900.0
2004-08-03 12:30:00,23.36,23.38,23.29,23.3,158000.0,10.655,10.6642,10.6231,10.6277,158000.0
2004-08-03 13:00:00,23.3,23.33,22.63,23.27,287900.0,10.6277,10.6413,10.3221,10.614,287900.0
2004-08-03 13:30:00,23.27,23.31,23.22,23.24,456700.0,10.614,10.6322,10.5912,10.6003,456700.0
2004-08-03 14:00:00,23.24,23.25,23.14,23.19,396700.0,10.6003,10.6049,10.5547,10.5775,396700.0
2004-08-03 14:30:00,23.2,23.2,23.09,23.15,478700.0,10.5821,10.5821,10.5319,10.5592,478700.0
2004-08-03 15:00:00,23.15,23.2,23.07,23.13,526600.0,10.5592,10.5821,10.5228,10.5501,526600.0
2004-08-03 15:30:00,23.13,23.19,23.07,23.14,907700.0,10.5501,10.5775,10.5228,10.5547,907700.0
2004-08-04 09:30:00,23.16,23.23,23.1,23.15,621500.0,10.5638,10.5957,10.5364,10.5592,621500.0
2004-08-04 10:00:00,23.15,23.15,23.05,23.12,425000.0,10.5592,10.5592,10.5136,10.5456,425000.0
2004-08-04 10:30:00,23.12,23.18,23.04,23.04,379200.0,10.5456,10.5729,10.5091,10.5091,379200.0
2004-08-04 11:00:00,23.04,23.1,23.02,23.09,385800.0,10.5091,10.5364,10.5,10.5319,385800.0
2004-08-04 11:30:00,23.07,23.14,23.05,23.1,285000.0,10.5228,10.5547,10.5136,10.5364,285000.0
2004-08-04 12:00:00,23.11,23.15,23.06,23.13,386600.0,10.541,10.5592,10.5182,10.5501,386600.0
2004-08-04 12:30:00,23.13,23.18,23.1,23.16,187100.0,10.5501,10.5729,10.5364,10.5638,187100.0
2004-08-04 13:00:00,23.17,23.24,23.16,23.24,238700.0,10.5684,10.6003,10.5638,10.6003,238700.0
2004-08-04 13:30:00,23.23,23.38,23.23,23.35,351200.0,10.5957,10.6642,10.5957,10.6505,351200.0
2004-08-04 14:00:00,23.36,23.44,23.34,23.43,426800.0,10.655,10.6915,10.6459,10.687,426800.0
2004-08-04 14:30:00,23.45,23.48,23.36,23.37,378400.0,10.6961,10.7098,10.655,10.6596,378400.0
2004-08-04 15:00:00,23.37,23.39,23.3,23.36,410600.0,10.6596,10.6687,10.6277,10.655,410600.0
2004-08-04 15:30:00,23.35,23.36,23.28,23.29,580900.0,10.6505,10.655,10.6185,10.6231,580900.0
2004-08-05 09:30:00,23.2,23.32,23.11,23.25,410500.0,10.5821,10.6368,10.541,10.6049,410500.0
2004-08-05 10:00:00,23.24,23.33,23.15,23.15,359500.0,10.6003,10.6413,10.5592,10.5592,359500.0
2004-08-05 10:30:00,23.16,23.29,23.14,23.28,328100.0,10.5638,10.6231,10.5547,10.6185,328100.0
2004-08-05 11:00:00,23.28,23.3,23.14,23.16,234100.0,10.6185,10.6277,10.5547,10.5638,234100.0
2004-08-05 11:30:00,23.16,23.2,23.12,23.15,172500.0,10.5638,10.5821,10.5456,10.5592,172500.0
2004-08-05 12:00:00,23.15,23.18,23.08,23.1,301700.0,10.5592,10.5729,10.5273,10.5364,301700.0
2004-08-05 12:30:00,23.1,23.13,23.07,23.11,170800.0,10.5364,10.5501,10.5228,10.541,170800.0
2004-08-05 13:00:00,23.12,23.13,23.05,23.05,224400.0,10.5456,10.5501,10.5136,10.5136,224400.0
2004-08-05 13:30:00,23.04,23.08,23.01,23.07,205800.0,10.5091,10.5273,10.4954,10.5228,205800.0
2004-08-05 14:00:00,23.08,23.08,23.02,23.05,165000.0,10.5273,10.5273,10.5,10.5136,165000.0
2004-08-05 14:30:00,23.05,23.1,23.0,23.02,298200.0,10.5136,10.5364,10.4908,10.5,298200.0
2004-08-05 15:00:00,23.02,23.08,23.01,23.03,254300.0,10.5,10.5273,10.4954,10.5045,254300.0
2004-08-05 15:30:00,23.03,23.08,22.97,22.99,670900.0,10.5045,10.5273,10.4771,10.4863,670900.0
2004-08-06 09:30:00,22.67,22.91,22.66,22.72,634300.0,10.3403,10.4498,10.3357,10.3631,634300.0
2004-08-06 10:00:00,22.72,22.91,22.66,22.8,538500.0,10.3631,10.4498,10.3357,10.3996,538500.0
2004-08-06 10:30:00,22.8,22.8,22.7,22.71,300000.0,10.3996,10.3996,10.354,10.3586,300000.0
2004-08-06 11:00:00,22.7,22.71,22.58,22.68,546200.0,10.354,10.3586,10.2993,10.3449,546200.0
2004-08-06 11:30:00,22.69,22.7,22.6,22.66,237200.0,10.3494,10.354,10.3084,10.3357,237200.0
2004-08-06 12:00:00,22.67,22.79,22.63,22.72,241200.0,10.3403,10.395,10.3221,10.3631,241200.0
2004-08-06 12:30:00,22.73,22.8,22.7,22.72,322500.0,10.3677,10.3996,10.354,10.3631,322500.0
2004-08-06 13:00:00,22.73,22.84,22.71,22.83,144300.0,10.3677,10.4178,10.3586,10.4133,144300.0
2004-08-06 13:30:00,22.83,22.83,22.73,22.73,214700.0,10.4133,10.4133,10.3677,10.3677,214700.0
2004-08-06 14:00:00,22.74,22.75,22.67,22.73,333200.0,10.3722,10.3768,10.3403,10.3677,333200.0
2004-08-06 14:30:00,22.74,22.75,22.6,22.62,357200.0,10.3722,10.3768,10.3084,10.3175,357200.0
2004-08-06 15:00:00,22.61,22.69,22.6,22.62,354100.0,10.3129,10.3494,10.3084,10.3175,354100.0
2004-08-06 15:30:00,22.62,22.7,22.62,22.64,658700.0,10.3175,10.354,10.3175,10.3266,658700.0
2004-08-09 09:30:00,22.55,22.72,22.44,22.51,529700.0,10.2856,10.3631,10.2354,10.2673,529700.0
2004-08-09 10:00:00,22.51,22.57,22.49,22.51,281400.0,10.2673,10.2947,10.2582,10.2673,281400.0
2004-08-09 10:30:00,22.52,22.65,22.51,22.65,283800.0,10.2719,10.3312,10.2673,10.3312,283800.0
2004-08-09 11:00:00,22.64,22.65,22.59,22.62,201300.0,10.3266,10.3312,10.3038,10.3175,201300.0
2004-08-09 11:30:00,22.62,22.63,22.5,22.51,270800.0,10.3175,10.3221,10.2628,10.2673,270800.0
2004-08-09 12:00:00,22.51,22.54,22.44,22.52,312900.0,10.2673,10.281,10.2354,10.2719,312900.0
2004-08-09 12:30:00,22.52,22.54,22.48,22.5,191100.0,10.2719,10.281,10.2536,10.2628,191100.0
2004-08-09 13:00:00,22.5,22.53,22.48,22.5,201400.0,10.2628,10.2765,10.2536,10.2628,201400.0
2004-08-09 13:30:00,22.5,22.52,22.45,22.49,319200.0,10.2628,10.2719,10.24,10.2582,319200.0
2004-08-09 14:00:00,22.48,22.52,22.44,22.5,214900.0,10.2536,10.2719,10.2354,10.2628,214900.0
2004-08-09 14:30:00,22.51,22.53,22.48,22.53,316400.0,10.2673,10.2765,10.2536,10.2765,316400.0
2004-08-09 15:00:00,22.52,22.56,22.48,22.51,216800.0,10.2719,10.2901,10.2536,10.2673,216800.0
2004-08-09 15:30:00,22.51,22.52,22.49,22.5,438500.0,10.2673,10.2719,10.2582,10.2628,438500.0
2004-08-10 09:30:00,22.5,22.64,22.5,22.51,254200.0,10.2628,10.3266,10.2628,10.2673,254200.0
2004-08-10 10:00:00,22.5,22.53,22.41,22.42,308600.0,10.2628,10.2765,10.2217,10.2263,308600.0
2004-08-10 10:30:00,22.43,22.52,22.41,22.49,293800.0,10.2308,10.2719,10.2217,10.2582,293800.0
2004-08-10 11:00:00,22.49,22.53,22.46,22.52,306100.0,10.2582,10.2765,10.2445,10.2719,306100.0
2004-08-10 11:30:00,22.53,22.56,22.5,22.53,217200.0,10.2765,10.2901,10.2628,10.2765,217200.0
2004-08-10 12:00:00,22.53,22.55,22.5,22.53,151500.0,10.2765,10.2856,10.2628,10.2765,151500.0
2004-08-10 12:30:00,22.52,22.58,22.5,22.55,203100.0,10.2719,10.2993,10.2628,10.2856,203100.0
2004-08-10 13:00:00,22.54,22.57,22.51,22.57,151300.0,10.281,10.2947,10.2673,10.2947,151300.0
2004-08-10 13:30:00,22.56,22.58,22.54,22.56,131200.0,10.2901,10.2993,10.281,10.2901,131200.0
2004-08-10 14:00:00,22.56,22.6,22.51,22.51,255300.0,10.2901,10.3084,10.2673,10.2673,255300.0
2004-08-10 14:30:00,22.5,22.64,22.5,22.6,336300.0,10.2628,10.3266,10.2628,10.3084,336300.0
2004-08-10 15:00:00,22.61,22.72,22.6,22.63,394300.0,10.3129,10.3631,10.3084,10.3221,394300.0
2004-08-10 15:30:00,22.64,22.71,22.6,22.71,427300.0,10.3266,10.3586,10.3084,10.3586,427300.0
2004-08-11 09:30:00,22.58,22.88,22.58,22.77,514000.0,10.2993,10.4361,10.2993,10.3859,514000.0
2004-08-11 10:00:00,22.74,22.8,22.65,22.76,444400.0,10.3722,10.3996,10.3312,10.3814,444400.0
2004-08-11 10:30:00,22.76,23.0,22.74,22.99,444800.0,10.3814,10.4908,10.3722,10.4863,444800.0
2004-08-11 11:00:00,22.99,23.16,22.97,23.09,580700.0,10.4863,10.5638,10.4771,10.5319,580700.0
2004-08-11 11:30:00,23.09,23.11,23.04,23.05,354900.0,10.5319,10.541,10.5091,10.5136,354900.0
2004-08-11 12:00:00,23.04,23.14,23.04,23.13,238300.0,10.5091,10.5547,10.5091,10.5501,238300.0
2004-08-11 12:30:00,23.12,23.15,23.09,23.12,177200.0,10.5456,10.5592,10.5319,10.5456,177200.0
2004-08-11 13:00:00,23.12,23.24,23.12,23.2,246400.0,10.5456,10.6003,10.5456,10.5821,246400.0
2004-08-11 13:30:00,23.19,23.22,23.13,23.19,287600.0,10.5775,10.5912,10.5501,10.5775,287600.0
2004-08-11 14:00:00,23.19,23.21,23.13,23.21,251100.0,10.5775,10.5866,10.5501,10.5866,251100.0
2004-08-11 14:30:00,23.2,23.25,23.17,23.24,384600.0,10.5821,10.6049,10.5684,10.6003,384600.0
2004-08-11 15:00:00,23.24,23.25,23.18,23.2,425800.0,10.6003,10.6049,10.5729,10.5821,425800.0
2004-08-11 15:30:00,23.2,23.24,23.08,23.21,849100.0,10.5821,10.6003,10.5273,10.5866,849100.0
2004-08-12 09:30:00,23.05,23.28,23.04,23.26,445200.0,10.5136,10.6185,10.5091,10.6094,445200.0
2004-08-12 10:00:00,23.26,23.27,23.04,23.09,412400.0,10.6094,10.614,10.5091,10.5319,412400.0
2004-08-12 10:30:00,23.1,23.2,23.04,23.19,332400.0,10.5364,10.5821,10.5091,10.5775,332400.0
2004-08-12 11:00:00,23.19,23.35,23.16,23.34,341700.0,10.5775,10.6505,10.5638,10.6459,341700.0
2004-08-12 11:30:00,23.33,23.34,23.19,23.26,197600.0,10.6413,10.6459,10.5775,10.6094,197600.0
2004-08-12 12:00:00,23.25,23.3,23.2,23.24,168800.0,10.6049,10.6277,10.5821,10.6003,168800.0
2004-08-12 12:30:00,23.23,23.3,23.22,23.26,114100.0,10.5957,10.6277,10.5912,10.6094,114100.0
2004-08-12 13:00:00,23.25,23.26,23.12,23.21,274200.0,10.6049,10.6094,10.5456,10.5866,274200.0
2004-08-12 13:30:00,23.21,23.23,23.17,23.22,120200.0,10.5866,10.5957,10.5684,10.5912,120200.0
2004-08-12 14:00:00,23.22,23.24,23.13,23.18,202700.0,10.5912,10.6003,10.5501,10.5729,202700.0
2004-08-12 14:30:00,23.17,23.23,23.14,23.15,262100.0,10.5684,10.5957,10.5547,10.5592,262100.0
2004-08-12 15:00:00,23.16,23.18,23.06,23.06,371500.0,10.5638,10.5729,10.5182,10.5182,371500.0
2004-08-12 15:30:00,23.06,23.07,22.94,22.98,648400.0,10.5182,10.5228,10.4635,10.4817,648400.0
2004-08-13 09:30:00,23.15,23.17,23.04,23.04,344000.0,10.5592,10.5684,10.5091,10.5091,344000.0
2004-08-13 10:00:00,23.04,23.04,22.9,22.92,292800.0,10.5091,10.5091,10.4452,10.4543,292800.0
2004-08-13 10:30:00,22.93,23.0,22.9,22.9,294400.0,10.4589,10.4908,10.4452,10.4452,294400.0
2004-08-13 11:00:00,22.9,22.93,22.82,22.82,233100.0,10.4452,10.4589,10.4087,10.4087,233100.0
2004-08-13 11:30:00,22.82,22.83,22.72,22.79,377100.0,10.4087,10.4133,10.3631,10.395,377100.0
2004-08-13 12:00:00,22.8,22.8,22.64,22.69,254200.0,10.3996,10.3996,10.3266,10.3494,254200.0
2004-08-13 12:30:00,22.7,22.73,22.66,22.67,149500.0,10.354,10.3677,10.3357,10.3403,149500.0
2004-08-13 13:00:00,22.67,22.7,22.6,22.66,199400.0,10.3403,10.354,10.3084,10.3357,199400.0
2004-08-13 13:30:00,22.66,22.77,22.64,22.75,201900.0,10.3357,10.3859,10.3266,10.3768,201900.0
2004-08-13 14:00:00,22.73,22.75,22.66,22.69,208800.0,10.3677,10.3768,10.3357,10.3494,208800.0
2004-08-13 14:30:00,22.69,22.71,22.65,22.66,225700.0,10.3494,10.3586,10.3312,10.3357,225700.0
2004-08-13 15:00:00,22.66,22.71,22.61,22.69,293100.0,10.3357,10.3586,10.3129,10.3494,293100.0
2004-08-13 15:30:00,22.68,22.75,22.65,22.7,651300.0,10.3449,10.3768,10.3312,10.354,651300.0
2004-08-16 09:30:00,22.65,22.8,22.6,22.74,412300.0,10.3312,10.3996,10.3084,10.3722,412300.0
2004-08-16 10:00:00,22.72,23.11,22.72,23.04,324700.0,10.3631,10.541,10.3631,10.5091,324700.0
2004-08-16 10:30:00,23.05,23.1,22.96,22.97,273800.0,10.5136,10.5364,10.4726,10.4771,273800.0
2004-08-16 11:00:00,22.97,23.04,22.94,22.95,297600.0,10.4771,10.5091,10.4635,10.468,297600.0
2004-08-16 11:30:00,22.95,23.02,22.94,22.99,180000.0,10.468,10.5,10.4635,10.4863,180000.0
2004-08-16 12:00:00,23.0,23.0,22.95,22.98,141800.0,10.4908,10.4908,10.468,10.4817,141800.0
2004-08-16 12:30:00,22.97,23.0,22.95,22.98,71800.0,10.4771,10.4908,10.468,10.4817,71800.0
2004-08-16 13:00:00,22.97,23.0,22.95,22.98,111700.0,10.4771,10.4908,10.468,10.4817,111700.0
2004-08-16 13:30:00,22.98,23.0,22.94,22.98,98200.0,10.4817,10.4908,10.4635,10.4817,98200.0
2004-08-16 14:00:00,22.98,23.05,22.95,23.0,226700.0,10.4817,10.5136,10.468,10.4908,226700.0
2004-08-16 14:30:00,22.99,23.0,22.94,22.97,256300.0,10.4863,10.4908,10.4635,10.4771,256300.0
2004-08-16 15:00:00,22.98,23.0,22.95,22.96,188700.0,10.4817,10.4908,10.468,10.4726,188700.0
2004-08-16 15:30:00,22.96,22.99,22.92,22.98,347200.0,10.4726,10.4863,10.4543,10.4817,347200.0
2004-08-17 09:30:00,22.96,23.11,22.91,23.06,495700.0,10.4726,10.541,10.4498,10.5182,495700.0
2004-08-17 10:00:00,23.07,23.08,22.97,22.99,381700.0,10.5228,10.5273,10.4771,10.4863,381700.0
2004-08-17 10:30:00,22.99,23.03,22.97,23.02,246400.0,10.4863,10.5045,10.4771,10.5,246400.0
2004-08-17 11:00:00,23.01,23.17,22.99,23.16,516200.0,10.4954,10.5684,10.4863,10.5638,516200.0
2004-08-17 11:30:00,23.16,23.16,23.08,23.14,399000.0,10.5638,10.5638,10.5273,10.5547,399000.0
2004-08-17 12:00:00,23.13,23.15,23.09,23.13,279600.0,10.5501,10.5592,10.5319,10.5501,279600.0
2004-08-17 12:30:00,23.13,23.14,23.1,23.12,148800.0,10.5501,10.5547,10.5364,10.5456,148800.0
2004-08-17 13:00:00,23.11,23.12,23.03,23.08,282500.0,10.541,10.5456,10.5045,10.5273,282500.0
2004-08-17 13:30:00,23.08,23.1,23.04,23.07,244900.0,10.5273,10.5364,10.5091,10.5228,244900.0
2004-08-17 14:00:00,23.07,23.08,23.03,23.05,262900.0,10.5228,10.5273,10.5045,10.5136,262900.0
2004-08-17 14:30:00,23.05,23.08,23.04,23.06,302800.0,10.5136,10.5273,10.5091,10.5182,302800.0
2004-08-17 15:00:00,23.06,23.06,22.98,22.99,450400.0,10.5182,10.5182,10.4817,10.4863,450400.0
2004-08-17 15:30:00,22.99,23.07,22.99,23.03,662700.0,10.4863,10.5228,10.4863,10.5045,662700.0
2004-08-18 09:30:00,22.9,22.99,22.81,22.93,536500.0,10.4452,10.4863,10.4042,10.4589,536500.0
2004-08-18 10:00:00,22.93,23.02,22.92,22.99,490400.0,10.4589,10.5,10.4543,10.4863,490400.0
2004-08-18 10:30:00,23.01,23.12,22.98,23.09,405800.0,10.4954,10.5456,10.4817,10.5319,405800.0
2004-08-18 11:00:00,23.1,23.11,23.04,23.08,194800.0,10.5364,10.541,10.5091,10.5273,194800.0
2004-08-18 11:30:00,23.09,23.11,23.05,23.09,149100.0,10.5319,10.541,10.5136,10.5319,149100.0
2004-08-18 12:00:00,23.09,23.12,23.05,23.06,167900.0,10.5319,10.5456,10.5136,10.5182,167900.0
2004-08-18 12:30:00,23.06,23.08,23.02,23.04,132700.0,10.5182,10.5273,10.5,10.5091,132700.0
2004-08-18 13:00:00,23.04,23.06,23.02,23.04,149500.0,10.5091,10.5182,10.5,10.5091,149500.0
2004-08-18 13:30:00,23.04,23.11,23.03,23.11,205200.0,10.5091,10.541,10.5045,10.541,205200.0
2004-08-18 14:00:00,23.11,23.24,23.1,23.23,292100.0,10.541,10.6003,10.5364,10.5957,292100.0
2004-08-18 14:30:00,23.23,23.28,23.21,23.23,264200.0,10.5957,10.6185,10.5866,10.5957,264200.0
2004-08-18 15:00:00,23.23,23.25,23.16,23.16,361600.0,10.5957,10.6049,10.5638,10.5638,361600.0
2004-08-18 15:30:00,23.16,23.25,23.16,23.25,618400.0,10.5638,10.6049,10.5638,10.6049,618400.0
2004-08-19 09:30:00,23.02,23.23,23.02,23.2,553100.0,10.5,10.5957,10.5,10.5821,553100.0
2004-08-19 10:00:00,23.16,23.23,23.15,23.17,174300.0,10.5638,10.5957,10.5592,10.5684,174300.0
2004-08-19 10:30:00,23.16,23.17,23.0,23.04,370100.0,10.5638,10.5684,10.4908,10.5091,370100.0
2004-08-19 11:00:00,23.03,23.12,23.03,23.11,143800.0,10.5045,10.5456,10.5045,10.541,143800.0
2004-08-19 11:30:00,23.1,23.17,23.06,23.17,187000.0,10.5364,10.5684,10.5182,10.5684,187000.0
2004-08-19 12:00:00,23.17,23.21,23.15,23.2,157600.0,10.5684,10.5866,10.5592,10.5821,157600.0
2004-08-19 12:30:00,23.2,23.23,23.15,23.19,114200.0,10.5821,10.5957,10.5592,10.5775,114200.0
2004-08-19 13:00:00,23.19,23.23,23.17,23.22,101400.0,10.5775,10.5957,10.5684,10.5912,101400.0
2004-08-19 13:30:00,23.2,23.22,23.11,23.13,179600.0,10.5821,10.5912,10.541,10.5501,179600.0
2004-08-19 14:00:00,23.13,23.14,23.05,23.07,213400.0,10.5501,10.5547,10.5136,10.5228,213400.0
2004-08-19 14:30:00,23.07,23.11,23.02,23.06,205300.0,10.5228,10.541,10.5,10.5182,205300.0
2004-08-19 15:00:00,23.06,23.14,23.03,23.13,197800.0,10.5182,10.5547,10.5045,10.5501,197800.0
2004-08-19 15:30:00,23.13,23.17,23.11,23.15,299100.0,10.5501,10.5684,10.541,10.5592,299100.0
2004-08-20 09:30:00,23.16,23.23,23.07,23.19,321600.0,10.5638,10.5957,10.5228,10.5775,321600.0
2004-08-20 10:00:00,23.19,23.31,23.19,23.27,214500.0,10.5775,10.6322,10.5775,10.614,214500.0
2004-08-20 10:30:00,23.28,23.38,23.27,23.36,217800.0,10.6185,10.6642,10.614,10.655,217800.0
2004-08-20 11:00:00,23.35,23.38,23.3,23.36,169300.0,10.6505,10.6642,10.6277,10.655,169300.0
2004-08-20 11:30:00,23.36,23.39,23.32,23.38,146800.0,10.655,10.6687,10.6368,10.6642,146800.0
2004-08-20 12:00:00,23.39,23.45,23.37,23.39,186700.0,10.6687,10.6961,10.6596,10.6687,186700.0
2004-08-20 12:30:00,23.4,23.48,23.35,23.46,188800.0,10.6733,10.7098,10.6505,10.7006,188800.0
2004-08-20 13:00:00,23.46,23.49,23.41,23.44,163600.0,10.7006,10.7143,10.6778,10.6915,163600.0
2004-08-20 13:30:00,23.43,23.5,23.42,23.44,143500.0,10.687,10.7189,10.6824,10.6915,143500.0
2004-08-20 14:00:00,23.44,23.48,23.37,23.39,149200.0,10.6915,10.7098,10.6596,10.6687,149200.0
2004-08-20 14:30:00,23.39,23.45,23.38,23.41,205600.0,10.6687,10.6961,10.6642,10.6778,205600.0
2004-08-20 15:00:00,23.41,23.48,23.39,23.42,222100.0,10.6778,10.7098,10.6687,10.6824,222100.0
2004-08-20 15:30:00,23.42,23.5,23.41,23.45,703100.0,10.6824,10.7189,10.6778,10.6961,703100.0
2004-08-23 09:30:00,23.25,23.55,23.25,23.38,447600.0,10.6049,10.7417,10.6049,10.6642,447600.0
2004-08-23 10:00:00,23.37,23.45,23.29,23.34,463400.0,10.6596,10.6961,10.6231,10.6459,463400.0
2004-08-23 10:30:00,23.34,23.41,23.33,23.39,216000.0,10.6459,10.6778,10.6413,10.6687,216000.0
2004-08-23 11:00:00,23.39,23.4,23.25,23.29,433700.0,10.6687,10.6733,10.6049,10.6231,433700.0
2004-08-23 11:30:00,23.29,23.35,23.28,23.33,211000.0,10.6231,10.6505,10.6185,10.6413,211000.0
2004-08-23 12:00:00,23.34,23.4,23.33,23.37,141400.0,10.6459,10.6733,10.6413,10.6596,141400.0
2004-08-23 12:30:00,23.37,23.4,23.31,23.34,137000.0,10.6596,10.6733,10.6322,10.6459,137000.0
2004-08-23 13:00:00,23.34,23.38,23.3,23.33,360300.0,10.6459,10.6642,10.6277,10.6413,360300.0
2004-08-23 13:30:00,23.34,23.39,23.31,23.34,377000.0,10.6459,10.6687,10.6322,10.6459,377000.0
2004-08-23 14:00:00,23.36,23.47,23.35,23.43,415700.0,10.655,10.7052,10.6505,10.687,415700.0
2004-08-23 14:30:00,23.42,23.44,23.38,23.39,189700.0,10.6824,10.6915,10.6642,10.6687,189700.0
2004-08-23 15:00:00,23.39,23.4,23.28,23.29,284800.0,10.6687,10.6733,10.6185,10.6231,284800.0
2004-08-23 15:30:00,23.29,23.34,23.28,23.3,436000.0,10.6231,10.6459,10.6185,10.6277,436000.0
2004-08-24 09:30:00,23.48,23.48,23.33,23.4,359000.0,10.7098,10.7098,10.6413,10.6733,359000.0
2004-08-24 10:00:00,23.4,23.42,23.26,23.29,239900.0,10.6733,10.6824,10.6094,10.6231,239900.0
2004-08-24 10:30:00,23.29,23.35,23.25,23.31,307500.0,10.6231,10.6505,10.6049,10.6322,307500.0
2004-08-24 11:00:00,23.31,23.38,23.26,23.33,172500.0,10.6322,10.6642,10.6094,10.6413,172500.0
2004-08-24 11:30:00,23.32,23.35,23.26,23.26,82000.0,10.6368,10.6505,10.6094,10.6094,82000.0
2004-08-24 12:00:00,23.28,23.29,23.2,23.24,115300.0,10.6185,10.6231,10.5821,10.6003,115300.0
2004-08-24 12:30:00,23.24,23.33,23.22,23.31,107400.0,10.6003,10.6413,10.5912,10.6322,107400.0
2004-08-24 13:00:00,23.31,23.37,23.29,23.35,112500.0,10.6322,10.6596,10.6231,10.6505,112500.0
2004-08-24 13:30:00,23.34,23.34,23.27,23.29,115600.0,10.6459,10.6459,10.614,10.6231,115600.0
2004-08-24 14:00:00,23.3,23.3,23.21,23.23,174900.0,10.6277,10.6277,10.5866,10.5957,174900.0
2004-08-24 14:30:00,23.22,23.24,23.18,23.2,170800.0,10.5912,10.6003,10.5729,10.5821,170800.0
2004-08-24 15:00:00,23.19,23.26,23.17,23.23,149700.0,10.5775,10.6094,10.5684,10.5957,149700.0
2004-08-24 15:30:00,23.24,23.29,23.2,23.25,328100.0,10.6003,10.6231,10.5821,10.6049,328100.0
2004-08-25 09:30:00,23.26,23.37,23.21,23.37,330100.0,10.6094,10.6596,10.5866,10.6596,330100.0
2004-08-25 10:00:00,23.38,23.4,23.26,23.36,272100.0,10.6642,10.6733,10.6094,10.655,272100.0
2004-08-25 10:30:00,23.37,23.43,23.36,23.43,215100.0,10.6596,10.687,10.655,10.687,215100.0
2004-08-25 11:00:00,23.42,23.44,23.34,23.4,216700.0,10.6824,10.6915,10.6459,10.6733,216700.0
2004-08-25 11:30:00,23.41,23.47,23.38,23.45,149100.0,10.6778,10.7052,10.6642,10.6961,149100.0
2004-08-25 12:00:00,23.44,23.59,23.43,23.55,312000.0,10.6915,10.7599,10.687,10.7417,312000.0
2004-08-25 12:30:00,23.56,23.61,23.52,23.58,302300.0,10.7463,10.7691,10.728,10.7554,302300.0
2004-08-25 13:00:00,23.57,23.7,23.57,23.69,285200.0,10.7508,10.8101,10.7508,10.8056,285200.0
2004-08-25 13:30:00,23.68,23.68,23.6,23.63,384000.0,10.801,10.801,10.7645,10.7782,384000.0
2004-08-25 14:00:00,23.64,23.76,23.64,23.75,488800.0,10.7827,10.8375,10.7827,10.8329,488800.0
2004-08-25 14:30:00,23.74,23.78,23.71,23.75,299600.0,10.8284,10.8466,10.8147,10.8329,299600.0
2004-08-25 15:00:00,23.75,23.81,23.71,23.78,422100.0,10.8329,10.8603,10.8147,10.8466,422100.0
2004-08-25 15:30:00,23.77,23.83,23.7,23.74,515600.0,10.842,10.8694,10.8101,10.8284,515600.0
2004-08-26 09:30:00,23.76,23.76,23.67,23.69,285200.0,10.8375,10.8375,10.7964,10.8056,285200.0
2004-08-26 10:00:00,23.69,23.88,23.69,23.78,440100.0,10.8056,10.8922,10.8056,10.8466,440100.0
2004-08-26 10:30:00,23.78,23.82,23.74,23.79,211900.0,10.8466,10.8649,10.8284,10.8512,211900.0
2004-08-26 11:00:00,23.78,23.85,23.76,23.84,210200.0,10.8466,10.8785,10.8375,10.874,210200.0
2004-08-26 11:30:00,23.84,23.86,23.82,23.84,255900.0,10.874,10.8831,10.8649,10.874,255900.0
2004-08-26 12:00:00,23.84,23.85,23.81,23.83,152700.0,10.874,10.8785,10.8603,10.8694,152700.0
2004-08-26 12:30:00,23.83,23.85,23.82,23.83,130300.0,10.8694,10.8785,10.8649,10.8694,130300.0
2004-08-26 13:00:00,23.83,23.84,23.71,23.73,168700.0,10.8694,10.874,10.8147,10.8238,168700.0
2004-08-26 13:30:00,23.73,23.76,23.7,23.72,154700.0,10.8238,10.8375,10.8101,10.8192,154700.0
2004-08-26 14:00:00,23.72,23.79,23.68,23.75,245200.0,10.8192,10.8512,10.801,10.8329,245200.0
2004-08-26 14:30:00,23.74,23.77,23.73,23.74,187100.0,10.8284,10.842,10.8238,10.8284,187100.0
2004-08-26 15:00:00,23.75,23.79,23.74,23.77,221700.0,10.8329,10.8512,10.8284,10.842,221700.0
2004-08-26 15:30:00,23.78,23.79,23.76,23.78,273900.0,10.8466,10.8512,10.8375,10.8466,273900.0
2004-08-27 09:30:00,23.8,23.86,23.73,23.85,283300.0,10.8557,10.8831,10.8238,10.8785,283300.0
2004-08-27 10:00:00,23.86,23.9,23.85,23.85,210300.0,10.8831,10.9013,10.8785,10.8785,210300.0
2004-08-27 10:30:00,23.85,23.9,23.82,23.89,239600.0,10.8785,10.9013,10.8649,10.8968,239600.0
2004-08-27 11:00:00,23.88,23.93,23.86,23.91,263500.0,10.8922,10.915,10.8831,10.9059,263500.0
2004-08-27 11:30:00,23.9,23.93,23.87,23.87,203800.0,10.9013,10.915,10.8877,10.8877,203800.0
2004-08-27 12:00:00,23.86,23.97,23.86,23.95,768800.0,10.8831,10.9333,10.8831,10.9241,768800.0
2004-08-27 12:30:00,23.95,24.02,23.93,24.01,310300.0,10.9241,10.9561,10.915,10.9515,310300.0
2004-08-27 13:00:00,24.0,24.1,24.0,24.08,319000.0,10.947,10.9926,10.947,10.9834,319000.0
2004-08-27 13:30:00,24.09,24.2,24.07,24.19,439100.0,10.988,11.0382,10.9789,11.0336,439100.0
2004-08-27 14:00:00,24.19,24.22,24.17,24.2,522200.0,11.0336,11.0473,11.0245,11.0382,522200.0
2004-08-27 14:30:00,24.19,24.24,24.19,24.22,278900.0,11.0336,11.0564,11.0336,11.0473,278900.0
2004-08-27 15:00:00,24.23,24.23,24.19,24.21,451700.0,11.0519,11.0519,11.0336,11.0427,451700.0
2004-08-27 15:30:00,24.21,24.26,24.2,24.24,1489500.0,11.0427,11.0655,11.0382,11.0564,1489500.0
2004-08-30 09:30:00,24.09,24.25,24.08,24.18,396400.0,10.988,11.061,10.9834,11.0291,396400.0
2004-08-30 10:00:00,24.17,24.24,24.14,24.14,231500.0,11.0245,11.0564,11.0108,11.0108,231500.0
2004-08-30 10:30:00,24.14,24.17,24.05,24.05,274100.0,11.0108,11.0245,10.9698,10.9698,274100.0
2004-08-30 11:00:00,24.05,24.09,24.01,24.06,231700.0,10.9698,10.988,10.9515,10.9743,231700.0
2004-08-30 11:30:00,24.06,24.07,24.02,24.03,153400.0,10.9743,10.9789,10.9561,10.9606,153400.0
2004-08-30 12:00:00,24.02,24.05,24.01,24.04,101700.0,10.9561,10.9698,10.9515,10.9652,101700.0
2004-08-30 12:30:00,24.04,24.05,23.98,23.99,192600.0,10.9652,10.9698,10.9378,10.9424,192600.0
2004-08-30 13:00:00,24.0,24.0,23.97,23.99,172200.0,10.947,10.947,10.9333,10.9424,172200.0
2004-08-30 13:30:00,23.98,24.0,23.97,24.0,212200.0,10.9378,10.947,10.9333,10.947,212200.0
2004-08-30 14:00:00,24.0,24.0,23.96,23.98,108800.0,10.947,10.947,10.9287,10.9378,108800.0
2004-08-30 14:30:00,23.97,23.99,23.86,23.88,288900.0,10.9333,10.9424,10.8831,10.8922,288900.0
2004-08-30 15:00:00,23.87,23.9,23.85,23.88,328300.0,10.8877,10.9013,10.8785,10.8922,328300.0
2004-08-30 15:30:00,23.87,23.9,23.82,23.84,537100.0,10.8877,10.9013,10.8649,10.874,537100.0
2004-08-31 09:30:00,23.85,23.93,23.85,23.91,428600.0,10.8785,10.915,10.8785,10.9059,428600.0
2004-08-31 10:00:00,23.91,23.92,23.76,23.79,196700.0,10.9059,10.9105,10.8375,10.8512,196700.0
2004-08-31 10:30:00,23.79,23.87,23.77,23.8,509000.0,10.8512,10.8877,10.842,10.8557,509000.0
2004-08-31 11:00:00,23.81,23.83,23.75,23.82,162200.0,10.8603,10.8694,10.8329,10.8649,162200.0
2004-08-31 11:30:00,23.81,23.84,23.75,23.76,151200.0,10.8603,10.874,10.8329,10.8375,151200.0
2004-08-31 12:00:00,23.76,23.78,23.7,23.74,169100.0,10.8375,10.8466,10.8101,10.8284,169100.0
2004-08-31 12:30:00,23.74,23.78,23.7,23.7,153300.0,10.8284,10.8466,10.8101,10.8101,153300.0
2004-08-31 13:00:00,23.7,23.71,23.61,23.63,225300.0,10.8101,10.8147,10.7691,10.7782,225300.0
2004-08-31 13:30:00,23.63,23.68,23.62,23.65,130200.0,10.7782,10.801,10.7736,10.7873,130200.0
2004-08-31 14:00:00,23.65,23.66,23.59,23.61,206900.0,10.7873,10.7919,10.7599,10.7691,206900.0
2004-08-31 14:30:00,23.6,23.76,23.59,23.69,386300.0,10.7645,10.8375,10.7599,10.8056,386300.0
2004-08-31 15:00:00,23.7,23.7,23.62,23.65,473300.0,10.8101,10.8101,10.7736,10.7873,473300.0
2004-08-31 15:30:00,23.65,23.76,23.64,23.74,843300.0,10.7873,10.8375,10.7827,10.8284,843300.0
2004-09-01 09:30:00,23.74,23.8,23.61,23.65,341600.0,10.8284,10.8557,10.7691,10.7873,341600.0
2004-09-01 10:00:00,23.65,23.8,23.64,23.79,352300.0,10.7873,10.8557,10.7827,10.8512,352300.0
2004-09-01 10:30:00,23.79,23.83,23.71,23.72,289400.0,10.8512,10.8694,10.8147,10.8192,289400.0
2004-09-01 11:00:00,23.73,23.78,23.7,23.76,278100.0,10.8238,10.8466,10.8101,10.8375,278100.0
2004-09-01 11:30:00,23.76,23.77,23.67,23.7,184100.0,10.8375,10.842,10.7964,10.8101,184100.0
2004-09-01 12:00:00,23.71,23.75,23.7,23.71,257800.0,10.8147,10.8329,10.8101,10.8147,257800.0
2004-09-01 12:30:00,23.75,23.77,23.72,23.76,192000.0,10.8329,10.842,10.8192,10.8375,192000.0
2004-09-01 13:00:00,23.76,23.77,23.59,23.64,258600.0,10.8375,10.842,10.7599,10.7827,258600.0
2004-09-01 13:30:00,23.64,23.67,23.62,23.65,271800.0,10.7827,10.7964,10.7736,10.7873,271800.0
2004-09-01 14:00:00,23.65,23.65,23.56,23.59,236600.0,10.7873,10.7873,10.7463,10.7599,236600.0
2004-09-01 14:30:00,23.6,23.6,23.54,23.54,323000.0,10.7645,10.7645,10.7371,10.7371,323000.0
2004-09-01 15:00:00,23.54,23.58,23.48,23.54,485600.0,10.7371,10.7554,10.7098,10.7371,485600.0
2004-09-01 15:30:00,23.54,23.65,23.53,23.64,527800.0,10.7371,10.7873,10.7326,10.7827,527800.0
2004-09-02 09:30:00,23.64,23.71,23.51,23.51,247000.0,10.7827,10.8147,10.7235,10.7235,247000.0
2004-09-02 10:00:00,23.52,23.53,23.41,23.45,453700.0,10.728,10.7326,10.6778,10.6961,453700.0
2004-09-02 10:30:00,23.44,23.52,23.43,23.51,215800.0,10.6915,10.728,10.687,10.7235,215800.0
2004-09-02 11:00:00,23.51,23.55,23.46,23.52,415800.0,10.7235,10.7417,10.7006,10.728,415800.0
2004-09-02 11:30:00,23.52,23.55,23.47,23.5,462300.0,10.728,10.7417,10.7052,10.7189,462300.0
2004-09-02 12:00:00,23.51,23.55,23.5,23.52,141300.0,10.7235,10.7417,10.7189,10.728,141300.0
2004-09-02 12:30:00,23.53,23.56,23.49,23.51,166700.0,10.7326,10.7463,10.7143,10.7235,166700.0
2004-09-02 13:00:00,23.52,23.54,23.51,23.52,120400.0,10.728,10.7371,10.7235,10.728,120400.0
2004-09-02 13:30:00,23.53,23.54,23.49,23.52,135800.0,10.7326,10.7371,10.7143,10.728,135800.0
2004-09-02 14:00:00,23.51,23.61,23.5,23.6,259700.0,10.7235,10.7691,10.7189,10.7645,259700.0
2004-09-02 14:30:00,23.6,23.7,23.58,23.69,293600.0,10.7645,10.8101,10.7554,10.8056,293600.0
2004-09-02 15:00:00,23.7,23.83,23.68,23.75,427800.0,10.8101,10.8694,10.801,10.8329,427800.0
2004-09-02 15:30:00,23.75,23.78,23.72,23.75,598300.0,10.8329,10.8466,10.8192,10.8329,598300.0
2004-09-03 09:30:00,23.75,23.97,23.71,23.78,489900.0,10.8329,10.9333,10.8147,10.8466,489900.0
2004-09-03 10:00:00,23.79,23.79,23.68,23.76,357400.0,10.8512,10.8512,10.801,10.8375,357400.0
2004-09-03 10:30:00,23.75,23.83,23.72,23.77,257100.0,10.8329,10.8694,10.8192,10.842,257100.0
2004-09-03 11:00:00,23.77,23.82,23.74,23.81,189400.0,10.842,10.8649,10.8284,10.8603,189400.0
2004-09-03 11:30:00,23.8,23.87,23.78,23.85,137900.0,10.8557,10.8877,10.8466,10.8785,137900.0
2004-09-03 12:00:00,23.84,23.85,23.78,23.79,131700.0,10.874,10.8785,10.8466,10.8512,131700.0
2004-09-03 12:30:00,23.78,23.84,23.74,23.76,139000.0,10.8466,10.874,10.8284,10.8375,139000.0
2004-09-03 13:00:00,23.75,23.77,23.73,23.73,104200.0,10.8329,10.842,10.8238,10.8238,104200.0
2004-09-03 13:30:00,23.73,23.77,23.73,23.77,97900.0,10.8238,10.842,10.8238,10.842,97900.0
2004-09-03 14:00:00,23.76,23.77,23.71,23.72,240000.0,10.8375,10.842,10.8147,10.8192,240000.0
2004-09-03 14:30:00,23.71,23.75,23.68,23.74,144300.0,10.8147,10.8329,10.801,10.8284,144300.0
2004-09-03 15:00:00,23.74,23.82,23.72,23.8,135400.0,10.8284,10.8649,10.8192,10.8557,135400.0
2004-09-03 15:30:00,23.8,23.8,23.7,23.73,306300.0,10.8557,10.8557,10.8101,10.8238,306300.0
2004-09-07 09:30:00,23.75,23.96,23.75,23.82,514000.0,10.8329,10.9287,10.8329,10.8649,514000.0
2004-09-07 10:00:00,23.82,23.85,23.61,23.62,391200.0,10.8649,10.8785,10.7691,10.7736,391200.0
2004-09-07 10:30:00,23.62,23.66,23.49,23.5,679000.0,10.7736,10.7919,10.7143,10.7189,679000.0
2004-09-07 11:00:00,23.49,23.6,23.46,23.53,429500.0,10.7143,10.7645,10.7006,10.7326,429500.0
2004-09-07 11:30:00,23.53,23.59,23.5,23.59,281600.0,10.7326,10.7599,10.7189,10.7599,281600.0
2004-09-07 12:00:00,23.58,23.66,23.55,23.6,215900.0,10.7554,10.7919,10.7417,10.7645,215900.0
2004-09-07 12:30:00,23.6,23.63,23.55,23.6,359700.0,10.7645,10.7782,10.7417,10.7645,359700.0
2004-09-07 13:00:00,23.61,23.65,23.59,23.65,179500.0,10.7691,10.7873,10.7599,10.7873,179500.0
2004-09-07 13:30:00,23.64,23.68,23.59,23.61,266100.0,10.7827,10.801,10.7599,10.7691,266100.0
2004-09-07 14:00:00,23.61,23.64,23.56,23.56,238900.0,10.7691,10.7827,10.7463,10.7463,238900.0
2004-09-07 14:30:00,23.56,23.6,23.52,23.58,395600.0,10.7463,10.7645,10.728,10.7554,395600.0
2004-09-07 15:00:00,23.58,23.66,23.57,23.61,315700.0,10.7554,10.7919,10.7508,10.7691,315700.0
2004-09-07 15:30:00,23.61,23.73,23.61,23.67,522500.0,10.7691,10.8238,10.7691,10.7964,522500.0
2004-09-08 09:30:00,23.65,23.71,23.6,23.64,372500.0,10.7873,10.8147,10.7645,10.7827,372500.0
2004-09-08 10:00:00,23.64,23.85,23.64,23.82,363500.0,10.7827,10.8785,10.7827,10.8649,363500.0
2004-09-08 10:30:00,23.83,23.84,23.7,23.73,353000.0,10.8694,10.874,10.8101,10.8238,353000.0
2004-09-08 11:00:00,23.73,23.87,23.7,23.83,290400.0,10.8238,10.8877,10.8101,10.8694,290400.0
2004-09-08 11:30:00,23.83,23.92,23.8,23.88,395500.0,10.8694,10.9105,10.8557,10.8922,395500.0
2004-09-08 12:00:00,23.88,23.89,23.81,23.85,309700.0,10.8922,10.8968,10.8603,10.8785,309700.0
2004-09-08 12:30:00,23.84,23.88,23.81,23.85,142400.0,10.874,10.8922,10.8603,10.8785,142400.0
2004-09-08 13:00:00,23.85,23.89,23.84,23.88,223500.0,10.8785,10.8968,10.874,10.8922,223500.0
2004-09-08 13:30:00,23.87,23.94,23.85,23.91,207800.0,10.8877,10.9196,10.8785,10.9059,207800.0
2004-09-08 14:00:00,23.91,23.95,23.89,23.9,253200.0,10.9059,10.9241,10.8968,10.9013,253200.0
2004-09-08 14:30:00,23.9,23.91,23.81,23.85,314500.0,10.9013,10.9059,10.8603,10.8785,314500.0
2004-09-08 15:00:00,23.84,23.87,23.81,23.85,322100.0,10.874,10.8877,10.8603,10.8785,322100.0
2004-09-08 15:30:00,23.86,23.9,23.83,23.87,541800.0,10.8831,10.9013,10.8694,10.8877,541800.0
2004-09-09 09:30:00,23.98,23.99,23.86,23.96,328300.0,10.9378,10.9424,10.8831,10.9287,328300.0
2004-09-09 10:00:00,23.95,23.95,23.87,23.9,187700.0,10.9241,10.9241,10.8877,10.9013,187700.0
2004-09-09 10:30:00,23.9,23.94,23.83,23.86,180600.0,10.9013,10.9196,10.8694,10.8831,180600.0
2004-09-09 11:00:00,23.88,23.88,23.75,23.75,324600.0,10.8922,10.8922,10.8329,10.8329,324600.0
2004-09-09 11:30:00,23.76,23.78,23.75,23.78,166200.0,10.8375,10.8466,10.8329,10.8466,166200.0
2004-09-09 12:00:00,23.77,23.85,23.76,23.81,177300.0,10.842,10.8785,10.8375,10.8603,177300.0
2004-09-09 12:30:00,23.8,23.88,23.79,23.86,107000.0,10.8557,10.8922,10.8512,10.8831,107000.0
2004-09-09 13:00:00,23.86,23.92,23.81,23.89,190000.0,10.8831,10.9105,10.8603,10.8968,190000.0
2004-09-09 13:30:00,23.89,23.93,23.84,23.92,157000.0,10.8968,10.915,10.874,10.9105,157000.0
2004-09-09 14:00:00,23.91,23.92,23.84,23.9,156700.0,10.9059,10.9105,10.874,10.9013,156700.0
2004-09-09 14:30:00,23.9,23.95,23.88,23.91,195600.0,10.9013,10.9241,10.8922,10.9059,195600.0
2004-09-09 15:00:00,23.91,23.92,23.86,23.88,194900.0,10.9059,10.9105,10.8831,10.8922,194900.0
2004-09-09 15:30:00,23.88,23.89,23.78,23.8,522500.0,10.8922,10.8968,10.8466,10.8557,522500.0
2004-09-10 09:30:00,23.9,23.99,23.85,23.89,739200.0,10.9013,10.9424,10.8785,10.8968,739200.0
2004-09-10 10:00:00,23.88,23.95,23.86,23.91,301400.0,10.8922,10.9241,10.8831,10.9059,301400.0
2004-09-10 10:30:00,23.9,23.96,23.88,23.88,379200.0,10.9013,10.9287,10.8922,10.8922,379200.0
2004-09-10 11:00:00,23.88,23.94,23.86,23.92,220100.0,10.8922,10.9196,10.8831,10.9105,220100.0
2004-09-10 11:30:00,23.92,23.97,23.9,23.92,168900.0,10.9105,10.9333,10.9013,10.9105,168900.0
2004-09-10 12:00:00,23.93,23.99,23.91,23.98,206900.0,10.915,10.9424,10.9059,10.9378,206900.0
2004-09-10 12:30:00,23.98,24.04,23.97,23.99,336500.0,10.9378,10.9652,10.9333,10.9424,336500.0
2004-09-10 13:00:00,23.97,24.0,23.96,24.0,222300.0,10.9333,10.947,10.9287,10.947,222300.0
2004-09-10 13:30:00,23.99,24.0,23.97,23.98,177800.0,10.9424,10.947,10.9333,10.9378,177800.0
2004-09-10 14:00:00,23.98,24.0,23.95,23.98,193400.0,10.9378,10.947,10.9241,10.9378,193400.0
2004-09-10 14:30:00,23.98,24.05,23.97,24.04,341600.0,10.9378,10.9698,10.9333,10.9652,341600.0
2004-09-10 15:00:00,24.04,24.04,23.95,23.98,572900.0,10.9652,10.9652,10.9241,10.9378,572900.0
2004-09-10 15:30:00,23.98,24.02,23.96,24.0,757000.0,10.9378,10.9561,10.9287,10.947,757000.0
2004-09-13 09:30:00,24.1,24.1,23.95,24.02,368100.0,10.9926,10.9926,10.9241,10.9561,368100.0
2004-09-13 10:00:00,24.02,24.07,24.0,24.04,199100.0,10.9561,10.9789,10.947,10.9652,199100.0
2004-09-13 10:30:00,24.05,24.08,24.04,24.06,247100.0,10.9698,10.9834,10.9652,10.9743,247100.0
2004-09-13 11:00:00,24.06,24.07,23.98,24.03,420000.0,10.9743,10.9789,10.9378,10.9606,420000.0
2004-09-13 11:30:00,24.02,24.14,24.02,24.13,277100.0,10.9561,11.0108,10.9561,11.0062,277100.0
2004-09-13 12:00:00,24.13,24.18,24.1,24.14,281400.0,11.0062,11.0291,10.9926,11.0108,281400.0
2004-09-13 12:30:00,24.15,24.15,24.1,24.13,488600.0,11.0154,11.0154,10.9926,11.0062,488600.0
2004-09-13 13:00:00,24.13,24.16,24.11,24.12,160100.0,11.0062,11.0199,10.9971,11.0017,160100.0
2004-09-13 13:30:00,24.12,24.14,24.11,24.12,238800.0,11.0017,11.0108,10.9971,11.0017,238800.0
2004-09-13 14:00:00,24.13,24.16,24.1,24.12,200300.0,11.0062,11.0199,10.9926,11.0017,200300.0
2004-09-13 14:30:00,24.11,24.14,24.07,24.07,203200.0,10.9971,11.0108,10.9789,10.9789,203200.0
2004-09-13 15:00:00,24.06,24.12,24.06,24.12,324100.0,10.9743,11.0017,10.9743,11.0017,324100.0
2004-09-13 15:30:00,24.12,24.22,24.06,24.16,1024900.0,11.0017,11.0473,10.9743,11.0199,1024900.0
2004-09-14 09:30:00,24.22,24.29,24.16,24.26,530500.0,11.0473,11.0792,11.0199,11.0655,530500.0
2004-09-14 10:00:00,24.26,24.27,24.2,24.23,188200.0,11.0655,11.0701,11.0382,11.0519,188200.0
2004-09-14 10:30:00,24.23,24.28,24.2,24.25,426800.0,11.0519,11.0747,11.0382,11.061,426800.0
2004-09-14 11:00:00,24.25,24.28,24.2,24.22,226600.0,11.061,11.0747,11.0382,11.0473,226600.0
2004-09-14 11:30:00,24.22,24.25,24.2,24.24,139000.0,11.0473,11.061,11.0382,11.0564,139000.0
2004-09-14 12:00:00,24.25,24.33,24.23,24.28,152100.0,11.061,11.0975,11.0519,11.0747,152100.0
2004-09-14 12:30:00,24.28,24.34,24.27,24.33,168200.0,11.0747,11.102,11.0701,11.0975,168200.0
2004-09-14 13:00:00,24.34,24.37,24.27,24.29,246100.0,11.102,11.1157,11.0701,11.0792,246100.0
2004-09-14 13:30:00,24.3,24.31,24.24,24.28,121400.0,11.0838,11.0884,11.0564,11.0747,121400.0
2004-09-14 14:00:00,24.29,24.33,24.26,24.31,243400.0,11.0792,11.0975,11.0655,11.0884,243400.0
2004-09-14 14:30:00,24.3,24.35,24.25,24.34,444000.0,11.0838,11.1066,11.061,11.102,444000.0
2004-09-14 15:00:00,24.34,24.43,24.34,24.4,530400.0,11.102,11.1431,11.102,11.1294,530400.0
2004-09-14 15:30:00,24.41,24.41,24.21,24.25,733900.0,11.134,11.134,11.0427,11.061,733900.0
2004-09-15 09:30:00,24.38,24.38,24.27,24.28,486400.0,11.1203,11.1203,11.0701,11.0747,486400.0
2004-09-15 10:00:00,24.28,24.32,24.1,24.17,361100.0,11.0747,11.0929,10.9926,11.0245,361100.0
2004-09-15 10:30:00,24.16,24.18,24.08,24.15,238300.0,11.0199,11.0291,10.9834,11.0154,238300.0
2004-09-15 11:00:00,24.14,24.31,24.14,24.31,315400.0,11.0108,11.0884,11.0108,11.0884,315400.0
2004-09-15 11:30:00,24.3,24.31,24.12,24.2,260600.0,11.0838,11.0884,11.0017,11.0382,260600.0
2004-09-15 12:00:00,24.19,24.22,24.16,24.21,171000.0,11.0336,11.0473,11.0199,11.0427,171000.0
2004-09-15 12:30:00,24.2,24.25,24.17,24.21,270600.0,11.0382,11.061,11.0245,11.0427,270600.0
2004-09-15 13:00:00,24.21,24.24,24.18,24.2,145600.0,11.0427,11.0564,11.0291,11.0382,145600.0
2004-09-15 13:30:00,24.19,24.27,24.19,24.27,242100.0,11.0336,11.0701,11.0336,11.0701,242100.0
2004-09-15 14:00:00,24.28,24.31,24.26,24.3,273500.0,11.0747,11.0884,11.0655,11.0838,273500.0
2004-09-15 14:30:00,24.29,24.33,24.28,24.31,384600.0,11.0792,11.0975,11.0747,11.0884,384600.0
2004-09-15 15:00:00,24.31,24.32,24.23,24.25,358500.0,11.0884,11.0929,11.0519,11.061,358500.0
2004-09-15 15:30:00,24.25,24.25,24.2,24.23,560200.0,11.061,11.061,11.0382,11.0519,560200.0
2004-09-16 09:30:00,24.37,24.41,24.28,24.33,485900.0,11.1157,11.134,11.0747,11.0975,485900.0
2004-09-16 10:00:00,24.33,24.37,24.31,24.36,299200.0,11.0975,11.1157,11.0884,11.1112,299200.0
2004-09-16 10:30:00,24.37,24.43,24.35,24.38,324700.0,11.1157,11.1431,11.1066,11.1203,324700.0
2004-09-16 11:00:00,24.38,24.4,24.36,24.37,119200.0,11.1203,11.1294,11.1112,11.1157,119200.0
2004-09-16 11:30:00,24.37,24.5,24.37,24.46,533700.0,11.1157,11.175,11.1157,11.1568,533700.0
2004-09-16 12:00:00,24.45,24.52,24.42,24.5,299700.0,11.1522,11.1841,11.1385,11.175,299700.0
2004-09-16 12:30:00,24.51,24.59,24.47,24.48,553400.0,11.1796,11.2161,11.1613,11.1659,553400.0
2004-09-16 13:00:00,24.47,24.48,24.44,24.44,177400.0,11.1613,11.1659,11.1476,11.1476,177400.0
2004-09-16 13:30:00,24.44,24.46,24.41,24.44,184400.0,11.1476,11.1568,11.134,11.1476,184400.0
2004-09-16 14:00:00,24.45,24.52,24.43,24.46,265400.0,11.1522,11.1841,11.1431,11.1568,265400.0
2004-09-16 14:30:00,24.47,24.5,24.46,24.48,215400.0,11.1613,11.175,11.1568,11.1659,215400.0
2004-09-16 15:00:00,24.48,24.5,24.4,24.42,406100.0,11.1659,11.175,11.1294,11.1385,406100.0
2004-09-16 15:30:00,24.41,24.5,24.39,24.43,542200.0,11.134,11.175,11.1248,11.1431,542200.0
2004-09-17 09:30:00,24.7,24.7,24.45,24.53,1202400.0,11.2662,11.2662,11.1522,11.1887,1202400.0
2004-09-17 10:00:00,24.52,24.59,24.46,24.54,388100.0,11.1841,11.2161,11.1568,11.1933,388100.0
2004-09-17 10:30:00,24.55,24.63,24.46,24.6,457800.0,11.1978,11.2343,11.1568,11.2206,457800.0
2004-09-17 11:00:00,24.61,24.63,24.56,24.57,497400.0,11.2252,11.2343,11.2024,11.2069,497400.0
2004-09-17 11:30:00,24.56,25.6,24.52,24.61,218600.0,11.2024,11.6767,11.1841,11.2252,218600.0
2004-09-17 12:00:00,24.61,24.63,24.54,24.57,429200.0,11.2252,11.2343,11.1933,11.2069,429200.0
2004-09-17 12:30:00,24.57,24.61,24.55,24.56,200900.0,11.2069,11.2252,11.1978,11.2024,200900.0
2004-09-17 13:00:00,24.56,24.62,24.56,24.6,214400.0,11.2024,11.2297,11.2024,11.2206,214400.0
2004-09-17 13:30:00,24.6,24.65,24.58,24.64,253300.0,11.2206,11.2434,11.2115,11.2389,253300.0
2004-09-17 14:00:00,24.63,24.72,24.63,24.69,474400.0,11.2343,11.2754,11.2343,11.2617,474400.0
2004-09-17 14:30:00,24.68,24.72,24.67,24.71,294600.0,11.2571,11.2754,11.2526,11.2708,294600.0
2004-09-17 15:00:00,24.71,24.72,24.66,24.69,316500.0,11.2708,11.2754,11.248,11.2617,316500.0
2004-09-17 15:30:00,24.68,24.7,24.61,24.67,775300.0,11.2571,11.2662,11.2252,11.2526,775300.0
2004-09-20 09:30:00,24.28,24.68,24.28,24.46,483300.0,11.0747,11.2571,11.0747,11.1568,483300.0
2004-09-20 10:00:00,24.45,24.51,24.42,24.49,461700.0,11.1522,11.1796,11.1385,11.1705,461700.0
2004-09-20 10:30:00,24.49,24.5,24.34,24.37,293700.0,11.1705,11.175,11.102,11.1157,293700.0
2004-09-20 11:00:00,24.37,24.37,24.3,24.31,301900.0,11.1157,11.1157,11.0838,11.0884,301900.0
2004-09-20 11:30:00,24.32,24.34,24.26,24.29,325200.0,11.0929,11.102,11.0655,11.0792,325200.0
2004-09-20 12:00:00,24.3,24.35,24.27,24.33,243400.0,11.0838,11.1066,11.0701,11.0975,243400.0
2004-09-20 12:30:00,24.32,24.33,24.27,24.28,170600.0,11.0929,11.0975,11.0701,11.0747,170600.0
2004-09-20 13:00:00,24.29,24.3,24.26,24.29,276500.0,11.0792,11.0838,11.0655,11.0792,276500.0
2004-09-20 13:30:00,24.29,24.36,24.29,24.31,236600.0,11.0792,11.1112,11.0792,11.0884,236600.0
2004-09-20 14:00:00,24.31,24.34,24.26,24.27,206800.0,11.0884,11.102,11.0655,11.0701,206800.0
2004-09-20 14:30:00,24.26,24.47,24.24,24.25,256400.0,11.0655,11.1613,11.0564,11.061,256400.0
2004-09-20 15:00:00,24.25,24.26,23.22,24.21,468000.0,11.061,11.0655,10.5912,11.0427,468000.0
2004-09-20 15:30:00,24.2,24.29,24.19,24.25,680700.0,11.0382,11.0792,11.0336,11.061,680700.0
2004-09-21 09:30:00,24.35,24.35,24.25,24.3,438900.0,11.1066,11.1066,11.061,11.0838,438900.0
2004-09-21 10:00:00,24.3,24.35,24.27,24.34,310800.0,11.0838,11.1066,11.0701,11.102,310800.0
2004-09-21 10:30:00,24.33,24.43,24.33,24.42,417800.0,11.0975,11.1431,11.0975,11.1385,417800.0
2004-09-21 11:00:00,24.43,24.48,24.3,24.47,339800.0,11.1431,11.1659,11.0838,11.1613,339800.0
2004-09-21 11:30:00,24.47,24.48,24.4,24.41,188900.0,11.1613,11.1659,11.1294,11.134,188900.0
2004-09-21 12:00:00,24.41,24.45,24.38,24.38,167700.0,11.134,11.1522,11.1203,11.1203,167700.0
2004-09-21 12:30:00,24.38,24.4,24.36,24.36,232000.0,11.1203,11.1294,11.1112,11.1112,232000.0
2004-09-21 13:00:00,24.36,24.37,24.34,24.34,113100.0,11.1112,11.1157,11.102,11.102,113100.0
2004-09-21 13:30:00,24.34,24.37,24.3,24.34,173200.0,11.102,11.1157,11.0838,11.102,173200.0
2004-09-21 14:00:00,24.34,24.42,24.31,24.34,269400.0,11.102,11.1385,11.0884,11.102,269400.0
2004-09-21 14:30:00,24.34,24.49,24.33,24.47,274000.0,11.102,11.1705,11.0975,11.1613,274000.0
2004-09-21 15:00:00,24.48,24.51,24.44,24.45,349300.0,11.1659,11.1796,11.1476,11.1522,349300.0
2004-09-21 15:30:00,24.44,24.44,24.35,24.43,381300.0,11.1476,11.1476,11.1066,11.1431,381300.0
2004-09-22 09:30:00,24.48,24.56,24.14,24.16,675500.0,11.1659,11.2024,11.0108,11.0199,675500.0
2004-09-22 10:00:00,24.16,24.16,24.02,24.06,475500.0,11.0199,11.0199,10.9561,10.9743,475500.0
2004-09-22 10:30:00,24.05,24.15,24.04,24.07,347800.0,10.9698,11.0154,10.9652,10.9789,347800.0
2004-09-22 11:00:00,24.07,24.11,24.02,24.11,276000.0,10.9789,10.9971,10.9561,10.9971,276000.0
2004-09-22 11:30:00,24.12,24.13,24.0,24.01,322200.0,11.0017,11.0062,10.947,10.9515,322200.0
2004-09-22 12:00:00,24.0,24.05,24.0,24.04,348300.0,10.947,10.9698,10.947,10.9652,348300.0
2004-09-22 12:30:00,24.03,24.08,24.03,24.06,176600.0,10.9606,10.9834,10.9606,10.9743,176600.0
2004-09-22 13:00:00,24.05,24.09,24.03,24.08,174700.0,10.9698,10.988,10.9606,10.9834,174700.0
2004-09-22 13:30:00,24.07,24.11,24.03,24.03,271000.0,10.9789,10.9971,10.9606,10.9606,271000.0
2004-09-22 14:00:00,24.04,24.1,24.01,24.09,247200.0,10.9652,10.9926,10.9515,10.988,247200.0
2004-09-22 14:30:00,24.09,24.13,24.03,24.08,232700.0,10.988,11.0062,10.9606,10.9834,232700.0
2004-09-22 15:00:00,24.09,24.1,24.03,24.09,372200.0,10.988,10.9926,10.9606,10.988,372200.0
2004-09-22 15:30:00,24.09,24.13,24.03,24.12,673000.0,10.988,11.0062,10.9606,11.0017,673000.0
2004-09-23 09:30:00,24.16,24.38,24.13,24.26,370100.0,11.0199,11.1203,11.0062,11.0655,370100.0
2004-09-23 10:00:00,24.26,24.27,24.18,24.27,211600.0,11.0655,11.0701,11.0291,11.0701,211600.0
2004-09-23 10:30:00,24.26,24.37,24.2,24.31,232700.0,11.0655,11.1157,11.0382,11.0884,232700.0
2004-09-23 11:00:00,24.3,24.31,24.06,24.08,430100.0,11.0838,11.0884,10.9743,10.9834,430100.0
2004-09-23 11:30:00,24.09,24.15,24.06,24.1,306600.0,10.988,11.0154,10.9743,10.9926,306600.0
2004-09-23 12:00:00,24.1,24.12,24.05,24.07,132300.0,10.9926,11.0017,10.9698,10.9789,132300.0
2004-09-23 12:30:00,24.08,24.08,23.98,23.99,237500.0,10.9834,10.9834,10.9378,10.9424,237500.0
2004-09-23 13:00:00,24.0,24.03,23.97,23.99,152000.0,10.947,10.9606,10.9333,10.9424,152000.0
2004-09-23 13:30:00,23.99,23.99,23.88,23.89,190300.0,10.9424,10.9424,10.8922,10.8968,190300.0
2004-09-23 14:00:00,23.89,23.97,23.88,23.96,265900.0,10.8968,10.9333,10.8922,10.9287,265900.0
2004-09-23 14:30:00,23.97,24.02,23.94,23.98,229500.0,10.9333,10.9561,10.9196,10.9378,229500.0
2004-09-23 15:00:00,23.98,24.0,23.93,23.98,165900.0,10.9378,10.947,10.915,10.9378,165900.0
2004-09-23 15:30:00,23.97,23.98,23.9,23.91,406800.0,10.9333,10.9378,10.9013,10.9059,406800.0
2004-09-24 09:30:00,23.96,24.1,23.95,24.03,408200.0,10.9287,10.9926,10.9241,10.9606,408200.0
2004-09-24 10:00:00,24.04,24.16,23.99,24.1,315100.0,10.9652,11.0199,10.9424,10.9926,315100.0
2004-09-24 10:30:00,24.1,24.15,24.07,24.14,222700.0,10.9926,11.0154,10.9789,11.0108,222700.0
2004-09-24 11:00:00,24.15,24.23,24.13,24.23,291400.0,11.0154,11.0519,11.0062,11.0519,291400.0
2004-09-24 11:30:00,24.23,24.31,24.19,24.3,234600.0,11.0519,11.0884,11.0336,11.0838,234600.0
2004-09-24 12:00:00,24.3,24.31,24.28,24.29,173200.0,11.0838,11.0884,11.0747,11.0792,173200.0
2004-09-24 12:30:00,24.29,24.3,24.25,24.3,150600.0,11.0792,11.0838,11.061,11.0838,150600.0
2004-09-24 13:00:00,24.29,24.31,24.25,24.27,174600.0,11.0792,11.0884,11.061,11.0701,174600.0
2004-09-24 13:30:00,24.29,24.34,24.27,24.3,182500.0,11.0792,11.102,11.0701,11.0838,182500.0
2004-09-24 14:00:00,24.29,24.34,24.24,24.3,198600.0,11.0792,11.102,11.0564,11.0838,198600.0
2004-09-24 14:30:00,24.31,24.33,24.23,24.23,184000.0,11.0884,11.0975,11.0519,11.0519,184000.0
2004-09-24 15:00:00,24.24,24.25,24.2,24.24,211700.0,11.0564,11.061,11.0382,11.0564,211700.0
2004-09-24 15:30:00,24.24,24.25,24.15,24.18,494400.0,11.0564,11.061,11.0154,11.0291,494400.0
2004-09-27 09:30:00,24.02,24.09,23.93,23.93,1010000.0,10.9561,10.988,10.915,10.915,1010000.0
2004-09-27 10:00:00,23.94,24.0,23.88,23.96,262900.0,10.9196,10.947,10.8922,10.9287,262900.0
2004-09-27 10:30:00,23.96,23.98,23.9,23.95,168000.0,10.9287,10.9378,10.9013,10.9241,168000.0
2004-09-27 11:00:00,23.95,23.98,23.88,23.88,214300.0,10.9241,10.9378,10.8922,10.8922,214300.0
2004-09-27 11:30:00,23.88,23.91,23.85,23.86,141100.0,10.8922,10.9059,10.8785,10.8831,141100.0
2004-09-27 12:00:00,23.87,23.93,23.85,23.91,410800.0,10.8877,10.915,10.8785,10.9059,410800.0
2004-09-27 12:30:00,23.92,24.01,23.88,23.98,373600.0,10.9105,10.9515,10.8922,10.9378,373600.0
2004-09-27 13:00:00,23.97,23.98,23.93,23.95,121200.0,10.9333,10.9378,10.915,10.9241,121200.0
2004-09-27 13:30:00,23.94,23.97,23.92,23.97,346600.0,10.9196,10.9333,10.9105,10.9333,346600.0
2004-09-27 14:00:00,23.96,23.98,23.88,23.89,409200.0,10.9287,10.9378,10.8922,10.8968,409200.0
2004-09-27 14:30:00,23.89,23.93,23.87,23.88,225100.0,10.8968,10.915,10.8877,10.8922,225100.0
2004-09-27 15:00:00,23.88,23.91,23.82,23.82,321200.0,10.8922,10.9059,10.8649,10.8649,321200.0
2004-09-27 15:30:00,23.82,23.86,23.77,23.8,1063000.0,10.8649,10.8831,10.842,10.8557,1063000.0
2004-09-28 09:30:00,23.87,23.92,23.79,23.84,637100.0,10.8877,10.9105,10.8512,10.874,637100.0
2004-09-28 10:00:00,23.84,23.87,23.8,23.82,365900.0,10.874,10.8877,10.8557,10.8649,365900.0
2004-09-28 10:30:00,23.82,23.84,23.72,23.77,298500.0,10.8649,10.874,10.8192,10.842,298500.0
2004-09-28 11:00:00,23.77,23.79,23.72,23.75,229800.0,10.842,10.8512,10.8192,10.8329,229800.0
2004-09-28 11:30:00,23.75,23.85,23.75,23.82,239400.0,10.8329,10.8785,10.8329,10.8649,239400.0
2004-09-28 12:00:00,23.82,23.86,23.79,23.8,268600.0,10.8649,10.8831,10.8512,10.8557,268600.0
2004-09-28 12:30:00,23.8,23.81,23.74,23.78,143600.0,10.8557,10.8603,10.8284,10.8466,143600.0
2004-09-28 13:00:00,23.78,23.8,23.73,23.77,229900.0,10.8466,10.8557,10.8238,10.842,229900.0
2004-09-28 13:30:00,23.77,23.91,23.76,23.82,204100.0,10.842,10.9059,10.8375,10.8649,204100.0
2004-09-28 14:00:00,23.82,23.86,23.79,23.84,207500.0,10.8649,10.8831,10.8512,10.874,207500.0
2004-09-28 14:30:00,23.84,23.94,23.83,23.92,368700.0,10.874,10.9196,10.8694,10.9105,368700.0
2004-09-28 15:00:00,23.93,23.95,23.86,23.88,305400.0,10.915,10.9241,10.8831,10.8922,305400.0
2004-09-28 15:30:00,23.88,23.92,23.86,23.88,363700.0,10.8922,10.9105,10.8831,10.8922,363700.0
2004-09-29 09:30:00,23.6,23.76,23.58,23.75,478800.0,10.8908,10.9647,10.8816,10.96,478800.0
2004-09-29 10:00:00,23.75,23.78,23.65,23.73,483700.0,10.96,10.9739,10.9139,10.9508,483700.0
2004-09-29 10:30:00,23.72,23.86,23.72,23.84,295000.0,10.9462,11.0108,10.9462,11.0016,295000.0
2004-09-29 11:00:00,23.78,23.83,23.75,23.77,209600.0,10.9739,10.997,10.96,10.9693,209600.0
2004-09-29 11:30:00,23.76,23.77,23.69,23.69,175900.0,10.9647,10.9693,10.9324,10.9324,175900.0
2004-09-29 12:00:00,23.69,23.71,23.65,23.69,231000.0,10.9324,10.9416,10.9139,10.9324,231000.0
2004-09-29 12:30:00,23.69,23.79,23.68,23.76,218300.0,10.9324,10.9785,10.9277,10.9647,218300.0
2004-09-29 13:00:00,23.75,23.8,23.75,23.76,104700.0,10.96,10.9831,10.96,10.9647,104700.0
2004-09-29 13:30:00,23.75,23.77,23.72,23.74,179300.0,10.96,10.9693,10.9462,10.9554,179300.0
2004-09-29 14:00:00,23.73,23.74,23.65,23.68,324600.0,10.9508,10.9554,10.9139,10.9277,324600.0
2004-09-29 14:30:00,23.69,23.78,23.67,23.75,313500.0,10.9324,10.9739,10.9231,10.96,313500.0
2004-09-29 15:00:00,23.76,23.79,23.75,23.78,216000.0,10.9647,10.9785,10.96,10.9739,216000.0
2004-09-29 15:30:00,23.77,23.87,23.75,23.85,451100.0,10.9693,11.0154,10.96,11.0062,451100.0
2004-09-30 09:30:00,23.9,23.92,23.39,23.5,832400.0,11.0293,11.0385,10.7939,10.8447,832400.0
2004-09-30 10:00:00,23.52,23.69,23.51,23.61,691900.0,10.8539,10.9324,10.8493,10.8954,691900.0
2004-09-30 10:30:00,23.6,23.61,23.5,23.56,603100.0,10.8908,10.8954,10.8447,10.8724,603100.0
2004-09-30 11:00:00,23.56,23.63,23.54,23.61,529200.0,10.8724,10.9047,10.8631,10.8954,529200.0
2004-09-30 11:30:00,23.61,23.64,23.56,23.61,509100.0,10.8954,10.9093,10.8724,10.8954,509100.0
2004-09-30 12:00:00,23.61,23.72,23.59,23.71,347800.0,10.8954,10.9462,10.8862,10.9416,347800.0
2004-09-30 12:30:00,23.7,23.74,23.63,23.63,159600.0,10.937,10.9554,10.9047,10.9047,159600.0
2004-09-30 13:00:00,23.64,23.64,23.59,23.6,176300.0,10.9093,10.9093,10.8862,10.8908,176300.0
2004-09-30 13:30:00,23.6,23.63,23.54,23.63,223200.0,10.8908,10.9047,10.8631,10.9047,223200.0
2004-09-30 14:00:00,23.62,23.66,23.61,23.62,189300.0,10.9001,10.9185,10.8954,10.9001,189300.0
2004-09-30 14:30:00,23.61,23.63,23.58,23.6,313300.0,10.8954,10.9047,10.8816,10.8908,313300.0
2004-09-30 15:00:00,23.6,23.65,23.51,23.51,398400.0,10.8908,10.9139,10.8493,10.8493,398400.0
2004-09-30 15:30:00,23.51,23.68,23.5,23.63,939500.0,10.8493,10.9277,10.8447,10.9047,939500.0
2004-10-01 09:30:00,23.82,24.08,23.75,24.03,709700.0,10.9924,11.1123,10.96,11.0893,709700.0
2004-10-01 10:00:00,24.03,24.16,24.01,24.11,325300.0,11.0893,11.1493,11.08,11.1262,325300.0
2004-10-01 10:30:00,24.12,24.16,24.04,24.1,301800.0,11.1308,11.1493,11.0939,11.1216,301800.0
2004-10-01 11:00:00,24.1,24.13,24.01,24.1,278700.0,11.1216,11.1354,11.08,11.1216,278700.0
2004-10-01 11:30:00,24.1,24.16,24.03,24.03,213200.0,11.1216,11.1493,11.0893,11.0893,213200.0
2004-10-01 12:00:00,24.04,24.11,24.01,24.07,288800.0,11.0939,11.1262,11.08,11.1077,288800.0
2004-10-01 12:30:00,24.07,24.14,24.06,24.12,216800.0,11.1077,11.14,11.1031,11.1308,216800.0
2004-10-01 13:00:00,24.11,24.13,24.07,24.11,242100.0,11.1262,11.1354,11.1077,11.1262,242100.0
2004-10-01 13:30:00,24.1,24.1,24.02,24.04,245000.0,11.1216,11.1216,11.0846,11.0939,245000.0
2004-10-01 14:00:00,24.04,24.1,23.95,24.1,368300.0,11.0939,11.1216,11.0523,11.1216,368300.0
2004-10-01 14:30:00,24.1,24.14,24.05,24.14,221800.0,11.1216,11.14,11.0985,11.14,221800.0
2004-10-01 15:00:00,24.13,24.14,24.07,24.08,231000.0,11.1354,11.14,11.1077,11.1123,231000.0
2004-10-01 15:30:00,24.08,24.15,24.01,24.13,674000.0,11.1123,11.1446,11.08,11.1354,674000.0
2004-10-04 09:30:00,23.5,24.5,23.5,24.42,785500.0,10.8447,11.3062,10.8447,11.2692,785500.0
2004-10-04 10:00:00,24.42,24.53,24.42,24.46,630200.0,11.2692,11.32,11.2692,11.2877,630200.0
2004-10-04 10:30:00,24.47,24.5,24.29,24.3,587700.0,11.2923,11.3062,11.2092,11.2139,587700.0
2004-10-04 11:00:00,24.28,24.46,24.28,24.44,376700.0,11.2046,11.2877,11.2046,11.2785,376700.0
2004-10-04 11:30:00,24.44,24.45,24.32,24.32,396900.0,11.2785,11.2831,11.2231,11.2231,396900.0
2004-10-04 12:00:00,24.32,24.35,24.29,24.32,483800.0,11.2231,11.2369,11.2092,11.2231,483800.0
2004-10-04 12:30:00,24.32,24.34,24.28,24.32,357900.0,11.2231,11.2323,11.2046,11.2231,357900.0
2004-10-04 13:00:00,24.32,24.33,24.27,24.3,402200.0,11.2231,11.2277,11.2,11.2139,402200.0
2004-10-04 13:30:00,24.3,24.3,24.24,24.27,325300.0,11.2139,11.2139,11.1862,11.2,325300.0
2004-10-04 14:00:00,24.28,24.34,24.26,24.3,405500.0,11.2046,11.2323,11.1954,11.2139,405500.0
2004-10-04 14:30:00,24.3,24.32,24.26,24.27,533700.0,11.2139,11.2231,11.1954,11.2,533700.0
2004-10-04 15:00:00,24.27,24.41,24.26,24.4,584400.0,11.2,11.2646,11.1954,11.26,584400.0
2004-10-04 15:30:00,24.4,24.43,24.31,24.34,893200.0,11.26,11.2739,11.2185,11.2323,893200.0
2004-10-05 09:30:00,24.25,24.4,24.25,24.31,459600.0,11.1908,11.26,11.1908,11.2185,459600.0
2004-10-05 10:00:00,24.31,24.31,24.14,24.22,287600.0,11.2185,11.2185,11.14,11.1769,287600.0
2004-10-05 10:30:00,24.21,24.26,24.17,24.18,259000.0,11.1723,11.1954,11.1539,11.1585,259000.0
2004-10-05 11:00:00,24.19,24.2,24.16,24.2,248300.0,11.1631,11.1677,11.1493,11.1677,248300.0
2004-10-05 11:30:00,24.2,24.22,24.13,24.17,221500.0,11.1677,11.1769,11.1354,11.1539,221500.0
2004-10-05 12:00:00,24.16,24.19,24.1,24.13,229600.0,11.1493,11.1631,11.1216,11.1354,229600.0
2004-10-05 12:30:00,24.13,24.18,24.11,24.12,292300.0,11.1354,11.1585,11.1262,11.1308,292300.0
2004-10-05 13:00:00,24.12,24.16,24.1,24.1,151500.0,11.1308,11.1493,11.1216,11.1216,151500.0
2004-10-05 13:30:00,24.11,24.16,24.08,24.12,321400.0,11.1262,11.1493,11.1123,11.1308,321400.0
2004-10-05 14:00:00,24.11,24.14,24.07,24.1,210300.0,11.1262,11.14,11.1077,11.1216,210300.0
2004-10-05 14:30:00,24.09,24.18,24.09,24.12,231200.0,11.1169,11.1585,11.1169,11.1308,231200.0
2004-10-05 15:00:00,24.12,24.18,24.06,24.17,244800.0,11.1308,11.1585,11.1031,11.1539,244800.0
2004-10-05 15:30:00,24.17,24.2,24.1,24.15,520600.0,11.1539,11.1677,11.1216,11.1446,520600.0
2004-10-06 09:30:00,24.07,24.17,24.01,24.06,394600.0,11.1077,11.1539,11.08,11.1031,394600.0
2004-10-06 10:00:00,24.05,24.07,23.94,24.0,297500.0,11.0985,11.1077,11.0477,11.0754,297500.0
2004-10-06 10:30:00,24.0,24.11,23.98,23.99,385300.0,11.0754,11.1262,11.0662,11.0708,385300.0
2004-10-06 11:00:00,23.99,24.03,23.95,23.95,300200.0,11.0708,11.0893,11.0523,11.0523,300200.0
2004-10-06 11:30:00,23.95,23.97,23.9,23.9,263800.0,11.0523,11.0616,11.0293,11.0293,263800.0
2004-10-06 12:00:00,23.91,24.0,23.9,23.95,351100.0,11.0339,11.0754,11.0293,11.0523,351100.0
2004-10-06 12:30:00,23.95,23.95,23.85,23.85,237700.0,11.0523,11.0523,11.0062,11.0062,237700.0
2004-10-06 13:00:00,23.85,23.92,23.84,23.87,181500.0,11.0062,11.0385,11.0016,11.0154,181500.0
2004-10-06 13:30:00,23.87,23.89,23.82,23.85,261800.0,11.0154,11.0247,10.9924,11.0062,261800.0
2004-10-06 14:00:00,23.86,23.99,23.85,23.98,309700.0,11.0108,11.0708,11.0062,11.0662,309700.0
2004-10-06 14:30:00,23.98,24.02,23.95,23.97,364200.0,11.0662,11.0846,11.0523,11.0616,364200.0
2004-10-06 15:00:00,23.97,24.12,23.96,24.12,364200.0,11.0616,11.1308,11.057,11.1308,364200.0
2004-10-06 15:30:00,24.12,24.19,24.04,24.15,901300.0,11.1308,11.1631,11.0939,11.1446,901300.0
2004-10-07 09:30:00,24.1,24.16,23.75,23.75,780600.0,11.1216,11.1493,10.96,10.96,780600.0
2004-10-07 10:00:00,23.75,23.85,23.43,23.49,1012800.0,10.96,11.0062,10.8124,10.8401,1012800.0
2004-10-07 10:30:00,23.49,23.68,23.47,23.56,546100.0,10.8401,10.9277,10.8308,10.8724,546100.0
2004-10-07 11:00:00,23.55,23.56,23.44,23.54,477700.0,10.8678,10.8724,10.817,10.8631,477700.0
2004-10-07 11:30:00,23.55,23.61,23.53,23.53,413100.0,10.8678,10.8954,10.8585,10.8585,413100.0
2004-10-07 12:00:00,23.53,23.54,23.45,23.47,464400.0,10.8585,10.8631,10.8216,10.8308,464400.0
2004-10-07 12:30:00,23.46,23.5,23.43,23.48,238200.0,10.8262,10.8447,10.8124,10.8354,238200.0
2004-10-07 13:00:00,23.48,23.57,23.42,23.43,328200.0,10.8354,10.877,10.8078,10.8124,328200.0
2004-10-07 13:30:00,23.43,23.48,23.42,23.46,274900.0,10.8124,10.8354,10.8078,10.8262,274900.0
2004-10-07 14:00:00,23.45,23.48,23.43,23.46,351200.0,10.8216,10.8354,10.8124,10.8262,351200.0
2004-10-07 14:30:00,23.46,23.51,23.46,23.47,272300.0,10.8262,10.8493,10.8262,10.8308,272300.0
2004-10-07 15:00:00,23.47,23.5,23.44,23.46,536400.0,10.8308,10.8447,10.817,10.8262,536400.0
2004-10-07 15:30:00,23.46,23.59,23.45,23.5,807700.0,10.8262,10.8862,10.8216,10.8447,807700.0
2004-10-08 09:30:00,23.36,23.5,23.36,23.43,499600.0,10.7801,10.8447,10.7801,10.8124,499600.0
2004-10-08 10:00:00,23.42,23.44,23.36,23.37,500700.0,10.8078,10.817,10.7801,10.7847,500700.0
2004-10-08 10:30:00,23.38,23.38,23.25,23.26,401700.0,10.7893,10.7893,10.7293,10.7339,401700.0
2004-10-08 11:00:00,23.25,23.35,23.25,23.25,418800.0,10.7293,10.7755,10.7293,10.7293,418800.0
2004-10-08 11:30:00,23.25,23.26,23.2,23.22,310300.0,10.7293,10.7339,10.7062,10.7155,310300.0
2004-10-08 12:00:00,23.21,23.26,23.2,23.23,213500.0,10.7109,10.7339,10.7062,10.7201,213500.0
2004-10-08 12:30:00,23.23,23.25,23.2,23.25,161400.0,10.7201,10.7293,10.7062,10.7293,161400.0
2004-10-08 13:00:00,23.24,23.27,23.21,23.27,202900.0,10.7247,10.7385,10.7109,10.7385,202900.0
2004-10-08 13:30:00,23.28,23.3,23.25,23.28,158600.0,10.7432,10.7524,10.7293,10.7432,158600.0
2004-10-08 14:00:00,23.27,23.3,23.17,23.17,221600.0,10.7385,10.7524,10.6924,10.6924,221600.0
2004-10-08 14:30:00,23.17,23.2,23.15,23.16,282300.0,10.6924,10.7062,10.6832,10.6878,282300.0
2004-10-08 15:00:00,23.16,23.21,23.15,23.19,268100.0,10.6878,10.7109,10.6832,10.7016,268100.0
2004-10-08 15:30:00,23.19,23.27,23.18,23.23,474500.0,10.7016,10.7385,10.697,10.7201,474500.0
2004-10-11 09:30:00,23.15,23.36,23.15,23.33,336200.0,10.6832,10.7801,10.6832,10.7662,336200.0
2004-10-11 10:00:00,23.33,23.35,23.3,23.35,233400.0,10.7662,10.7755,10.7524,10.7755,233400.0
2004-10-11 10:30:00,23.34,23.36,23.3,23.31,136500.0,10.7708,10.7801,10.7524,10.757,136500.0
2004-10-11 11:00:00,23.29,23.33,23.21,23.26,190600.0,10.7478,10.7662,10.7109,10.7339,190600.0
2004-10-11 11:30:00,23.25,23.28,23.17,23.18,223100.0,10.7293,10.7432,10.6924,10.697,223100.0
2004-10-11 12:00:00,23.18,23.24,23.16,23.17,148600.0,10.697,10.7247,10.6878,10.6924,148600.0
2004-10-11 12:30:00,23.17,23.29,23.17,23.26,94800.0,10.6924,10.7478,10.6924,10.7339,94800.0
2004-10-11 13:00:00,23.25,23.29,23.25,23.28,165800.0,10.7293,10.7478,10.7293,10.7432,165800.0
2004-10-11 13:30:00,23.28,23.29,23.25,23.28,101200.0,10.7432,10.7478,10.7293,10.7432,101200.0
2004-10-11 14:00:00,23.27,23.3,23.27,23.3,94500.0,10.7385,10.7524,10.7385,10.7524,94500.0
2004-10-11 14:30:00,23.3,23.33,23.27,23.27,106500.0,10.7524,10.7662,10.7385,10.7385,106500.0
2004-10-11 15:00:00,23.27,23.29,23.23,23.24,177200.0,10.7385,10.7478,10.7201,10.7247,177200.0
2004-10-11 15:30:00,23.23,23.24,23.18,23.22,322300.0,10.7201,10.7247,10.697,10.7155,322300.0
2004-10-12 09:30:00,23.01,23.11,22.96,22.98,848600.0,10.6186,10.6647,10.5955,10.6047,848600.0
2004-10-12 10:00:00,22.97,23.0,22.9,22.95,452500.0,10.6001,10.6139,10.5678,10.5909,452500.0
2004-10-12 10:30:00,22.95,22.96,22.92,22.95,453000.0,10.5909,10.5955,10.577,10.5909,453000.0
2004-10-12 11:00:00,22.95,22.98,22.95,22.96,291600.0,10.5909,10.6047,10.5909,10.5955,291600.0
2004-10-12 11:30:00,22.97,23.0,22.96,22.97,418100.0,10.6001,10.6139,10.5955,10.6001,418100.0
2004-10-12 12:00:00,22.96,22.97,22.93,22.96,319800.0,10.5955,10.6001,10.5816,10.5955,319800.0
2004-10-12 12:30:00,22.95,23.03,22.95,23.01,386000.0,10.5909,10.6278,10.5909,10.6186,386000.0
2004-10-12 13:00:00,23.01,23.01,22.97,22.98,413700.0,10.6186,10.6186,10.6001,10.6047,413700.0
2004-10-12 13:30:00,22.99,23.05,22.99,23.04,246900.0,10.6093,10.637,10.6093,10.6324,246900.0
2004-10-12 14:00:00,23.05,23.09,23.02,23.08,251400.0,10.637,10.6555,10.6232,10.6509,251400.0
2004-10-12 14:30:00,23.08,23.14,23.07,23.13,461000.0,10.6509,10.6785,10.6462,10.6739,461000.0
2004-10-12 15:00:00,23.13,23.17,23.09,23.11,514400.0,10.6739,10.6924,10.6555,10.6647,514400.0
2004-10-12 15:30:00,23.11,23.15,23.04,23.15,779800.0,10.6647,10.6832,10.6324,10.6832,779800.0
2004-10-13 09:30:00,23.24,23.3,23.15,23.29,500600.0,10.7247,10.7524,10.6832,10.7478,500600.0
2004-10-13 10:00:00,23.28,23.33,22.98,23.27,507400.0,10.7432,10.7662,10.6047,10.7385,507400.0
2004-10-13 10:30:00,23.27,23.4,23.25,23.36,539700.0,10.7385,10.7985,10.7293,10.7801,539700.0
2004-10-13 11:00:00,23.35,23.4,23.27,23.37,361400.0,10.7755,10.7985,10.7385,10.7847,361400.0
2004-10-13 11:30:00,23.38,23.38,23.21,23.27,328500.0,10.7893,10.7893,10.7109,10.7385,328500.0
2004-10-13 12:00:00,23.26,23.27,23.18,23.19,283400.0,10.7339,10.7385,10.697,10.7016,283400.0
2004-10-13 12:30:00,23.19,23.2,23.15,23.2,282600.0,10.7016,10.7062,10.6832,10.7062,282600.0
2004-10-13 13:00:00,23.19,23.2,23.01,23.01,282400.0,10.7016,10.7062,10.6186,10.6186,282400.0
2004-10-13 13:30:00,23.01,23.03,22.83,22.89,770200.0,10.6186,10.6278,10.5355,10.5632,770200.0
2004-10-13 14:00:00,22.9,22.96,22.87,22.93,511300.0,10.5678,10.5955,10.5539,10.5816,511300.0
2004-10-13 14:30:00,22.93,23.04,22.93,23.01,391800.0,10.5816,10.6324,10.5816,10.6186,391800.0
2004-10-13 15:00:00,23.02,23.04,22.97,23.01,498100.0,10.6232,10.6324,10.6001,10.6186,498100.0
2004-10-13 15:30:00,23.0,23.09,22.98,23.05,972400.0,10.6139,10.6555,10.6047,10.637,972400.0
2004-10-14 09:30:00,23.13,23.22,23.12,23.21,360300.0,10.6739,10.7155,10.6693,10.7109,360300.0
2004-10-14 10:00:00,23.21,23.36,23.21,23.33,387700.0,10.7109,10.7801,10.7109,10.7662,387700.0
2004-10-14 10:30:00,23.34,23.38,23.27,23.28,347700.0,10.7708,10.7893,10.7385,10.7432,347700.0
2004-10-14 11:00:00,23.27,23.27,23.12,23.17,380100.0,10.7385,10.7385,10.6693,10.6924,380100.0
2004-10-14 11:30:00,23.17,23.17,23.02,23.06,237100.0,10.6924,10.6924,10.6232,10.6416,237100.0
2004-10-14 12:00:00,23.05,23.1,23.02,23.09,179100.0,10.637,10.6601,10.6232,10.6555,179100.0
2004-10-14 12:30:00,23.09,23.09,23.0,23.0,198300.0,10.6555,10.6555,10.6139,10.6139,198300.0
2004-10-14 13:00:00,23.0,23.04,22.98,23.03,286900.0,10.6139,10.6324,10.6047,10.6278,286900.0
2004-10-14 13:30:00,23.04,23.06,23.0,23.03,166000.0,10.6324,10.6416,10.6139,10.6278,166000.0
2004-10-14 14:00:00,23.03,23.03,22.98,23.0,305900.0,10.6278,10.6278,10.6047,10.6139,305900.0
2004-10-14 14:30:00,23.0,23.01,22.97,22.99,237800.0,10.6139,10.6186,10.6001,10.6093,237800.0
2004-10-14 15:00:00,22.99,22.99,22.96,22.98,488200.0,10.6093,10.6093,10.5955,10.6047,488200.0
2004-10-14 15:30:00,22.97,23.03,22.97,23.0,489000.0,10.6001,10.6278,10.6001,10.6139,489000.0
2004-10-15 09:30:00,22.79,23.1,22.79,23.03,632600.0,10.517,10.6601,10.517,10.6278,632600.0
2004-10-15 10:00:00,23.04,23.22,23.04,23.19,423300.0,10.6324,10.7155,10.6324,10.7016,423300.0
2004-10-15 10:30:00,23.19,23.19,23.08,23.15,496500.0,10.7016,10.7016,10.6509,10.6832,496500.0
2004-10-15 11:00:00,23.15,23.15,23.02,23.05,333000.0,10.6832,10.6832,10.6232,10.637,333000.0
2004-10-15 11:30:00,23.05,23.11,23.04,23.08,213000.0,10.637,10.6647,10.6324,10.6509,213000.0
2004-10-15 12:00:00,23.09,23.15,23.06,23.13,490500.0,10.6555,10.6832,10.6416,10.6739,490500.0
2004-10-15 12:30:00,23.13,23.15,23.12,23.15,422100.0,10.6739,10.6832,10.6693,10.6832,422100.0
2004-10-15 13:00:00,23.15,23.19,23.12,23.18,269700.0,10.6832,10.7016,10.6693,10.697,269700.0
2004-10-15 13:30:00,23.17,23.23,23.15,23.17,348200.0,10.6924,10.7201,10.6832,10.6924,348200.0
2004-10-15 14:00:00,23.17,23.18,23.13,23.13,235500.0,10.6924,10.697,10.6739,10.6739,235500.0
2004-10-15 14:30:00,23.14,23.15,23.07,23.11,394900.0,10.6785,10.6832,10.6462,10.6647,394900.0
2004-10-15 15:00:00,23.12,23.16,23.05,23.15,323900.0,10.6693,10.6878,10.637,10.6832,323900.0
2004-10-15 15:30:00,23.15,23.15,23.01,23.01,746100.0,10.6832,10.6832,10.6186,10.6186,746100.0
2004-10-18 09:30:00,23.17,23.44,23.16,23.21,633100.0,10.6924,10.817,10.6878,10.7109,633100.0
2004-10-18 10:00:00,23.21,23.36,23.21,23.32,551200.0,10.7109,10.7801,10.7109,10.7616,551200.0
2004-10-18 10:30:00,23.32,23.41,23.26,23.29,387900.0,10.7616,10.8031,10.7339,10.7478,387900.0
2004-10-18 11:00:00,23.29,23.32,23.25,23.31,407400.0,10.7478,10.7616,10.7293,10.757,407400.0
2004-10-18 11:30:00,23.31,23.38,23.31,23.36,333300.0,10.757,10.7893,10.757,10.7801,333300.0
2004-10-18 12:00:00,23.36,23.5,23.36,23.45,434800.0,10.7801,10.8447,10.7801,10.8216,434800.0
2004-10-18 12:30:00,23.45,23.46,23.41,23.42,241900.0,10.8216,10.8262,10.8031,10.8078,241900.0
2004-10-18 13:00:00,23.42,23.48,23.41,23.47,475500.0,10.8078,10.8354,10.8031,10.8308,475500.0
2004-10-18 13:30:00,23.47,23.5,23.42,23.45,294200.0,10.8308,10.8447,10.8078,10.8216,294200.0
2004-10-18 14:00:00,23.45,23.48,23.43,23.48,295500.0,10.8216,10.8354,10.8124,10.8354,295500.0
2004-10-18 14:30:00,23.48,23.5,23.44,23.47,417400.0,10.8354,10.8447,10.817,10.8308,417400.0
2004-10-18 15:00:00,23.47,23.5,23.45,23.5,512700.0,10.8308,10.8447,10.8216,10.8447,512700.0
2004-10-18 15:30:00,23.5,23.52,23.45,23.5,667100.0,10.8447,10.8539,10.8216,10.8447,667100.0
2004-10-19 09:30:00,23.49,23.49,23.37,23.4,329700.0,10.8401,10.8401,10.7847,10.7985,329700.0
2004-10-19 10:00:00,23.4,23.6,23.39,23.6,570500.0,10.7985,10.8908,10.7939,10.8908,570500.0
2004-10-19 10:30:00,23.59,23.61,23.46,23.47,387300.0,10.8862,10.8954,10.8262,10.8308,387300.0
2004-10-19 11:00:00,23.47,23.49,23.42,23.43,648500.0,10.8308,10.8401,10.8078,10.8124,648500.0
2004-10-19 11:30:00,23.43,23.48,23.41,23.42,272900.0,10.8124,10.8354,10.8031,10.8078,272900.0
2004-10-19 12:00:00,23.42,23.49,23.41,23.47,171000.0,10.8078,10.8401,10.8031,10.8308,171000.0
2004-10-19 12:30:00,23.47,23.48,23.42,23.45,205400.0,10.8308,10.8354,10.8078,10.8216,205400.0
2004-10-19 13:00:00,23.45,23.45,23.38,23.42,171800.0,10.8216,10.8216,10.7893,10.8078,171800.0
2004-10-19 13:30:00,23.42,23.45,23.37,23.4,256600.0,10.8078,10.8216,10.7847,10.7985,256600.0
2004-10-19 14:00:00,23.4,23.41,23.36,23.39,211200.0,10.7985,10.8031,10.7801,10.7939,211200.0
2004-10-19 14:30:00,23.39,23.43,23.35,23.4,212800.0,10.7939,10.8124,10.7755,10.7985,212800.0
2004-10-19 15:00:00,23.39,23.45,23.31,23.31,452400.0,10.7939,10.8216,10.757,10.757,452400.0
2004-10-19 15:30:00,23.32,23.45,23.3,23.36,583300.0,10.7616,10.8216,10.7524,10.7801,583300.0
2004-10-20 09:30:00,23.35,23.48,23.31,23.42,504200.0,10.7755,10.8354,10.757,10.8078,504200.0
2004-10-20 10:00:00,23.43,23.43,23.36,23.37,390200.0,10.8124,10.8124,10.7801,10.7847,390200.0
2004-10-20 10:30:00,23.38,23.38,23.21,23.26,324600.0,10.7893,10.7893,10.7109,10.7339,324600.0
2004-10-20 11:00:00,23.26,23.38,23.26,23.33,316200.0,10.7339,10.7893,10.7339,10.7662,316200.0
2004-10-20 11:30:00,23.34,23.36,23.28,23.33,294500.0,10.7708,10.7801,10.7432,10.7662,294500.0
2004-10-20 12:00:00,23.33,23.34,23.28,23.29,226000.0,10.7662,10.7708,10.7432,10.7478,226000.0
2004-10-20 12:30:00,23.29,23.36,23.29,23.36,139600.0,10.7478,10.7801,10.7478,10.7801,139600.0
2004-10-20 13:00:00,23.37,23.37,23.29,23.33,139500.0,10.7847,10.7847,10.7478,10.7662,139500.0
2004-10-20 13:30:00,23.34,23.34,23.22,23.24,194000.0,10.7708,10.7708,10.7155,10.7247,194000.0
2004-10-20 14:00:00,23.23,23.33,23.21,23.29,321400.0,10.7201,10.7662,10.7109,10.7478,321400.0
2004-10-20 14:30:00,23.29,23.34,23.22,23.31,321100.0,10.7478,10.7708,10.7155,10.757,321100.0
2004-10-20 15:00:00,23.3,23.34,23.26,23.33,275900.0,10.7524,10.7708,10.7339,10.7662,275900.0
2004-10-20 15:30:00,23.33,23.41,23.3,23.35,337800.0,10.7662,10.8031,10.7524,10.7755,337800.0
2004-10-21 09:30:00,23.23,23.43,23.2,23.31,471800.0,10.7201,10.8124,10.7062,10.757,471800.0
2004-10-21 10:00:00,23.32,23.34,23.19,23.23,300000.0,10.7616,10.7708,10.7016,10.7201,300000.0
2004-10-21 10:30:00,23.24,23.3,23.16,23.28,342000.0,10.7247,10.7524,10.6878,10.7432,342000.0
2004-10-21 11:00:00,23.29,23.38,23.28,23.38,393100.0,10.7478,10.7893,10.7432,10.7893,393100.0
2004-10-21 11:30:00,23.38,23.43,23.34,23.35,218900.0,10.7893,10.8124,10.7708,10.7755,218900.0
2004-10-21 12:00:00,23.34,23.4,23.16,23.16,260500.0,10.7708,10.7985,10.6878,10.6878,260500.0
2004-10-21 12:30:00,23.17,23.17,23.03,23.12,319600.0,10.6924,10.6924,10.6278,10.6693,319600.0
2004-10-21 13:00:00,23.11,23.12,23.01,23.03,294300.0,10.6647,10.6693,10.6186,10.6278,294300.0
2004-10-21 13:30:00,23.03,23.09,23.01,23.05,268600.0,10.6278,10.6555,10.6186,10.637,268600.0
2004-10-21 14:00:00,23.06,23.11,23.02,23.1,289400.0,10.6416,10.6647,10.6232,10.6601,289400.0
2004-10-21 14:30:00,23.09,23.21,23.08,23.18,257100.0,10.6555,10.7109,10.6509,10.697,257100.0
2004-10-21 15:00:00,23.18,23.29,23.18,23.26,391600.0,10.697,10.7478,10.697,10.7339,391600.0
2004-10-21 15:30:00,23.26,23.29,23.22,23.22,348900.0,10.7339,10.7478,10.7155,10.7155,348900.0
2004-10-22 09:30:00,23.2,23.35,23.19,23.28,310700.0,10.7062,10.7755,10.7016,10.7432,310700.0
2004-10-22 10:00:00,23.29,23.37,23.26,23.33,416800.0,10.7478,10.7847,10.7339,10.7662,416800.0
2004-10-22 10:30:00,23.34,23.46,23.3,23.43,318600.0,10.7708,10.8262,10.7524,10.8124,318600.0
2004-10-22 11:00:00,23.43,23.53,23.41,23.51,366700.0,10.8124,10.8585,10.8031,10.8493,366700.0
2004-10-22 11:30:00,23.51,23.53,23.42,23.45,310900.0,10.8493,10.8585,10.8078,10.8216,310900.0
2004-10-22 12:00:00,23.44,23.5,23.44,23.5,292700.0,10.817,10.8447,10.817,10.8447,292700.0
2004-10-22 12:30:00,23.5,23.56,23.49,23.52,228800.0,10.8447,10.8724,10.8401,10.8539,228800.0
2004-10-22 13:00:00,23.52,23.53,23.4,23.41,302400.0,10.8539,10.8585,10.7985,10.8031,302400.0
2004-10-22 13:30:00,23.41,23.45,23.34,23.44,238400.0,10.8031,10.8216,10.7708,10.817,238400.0
2004-10-22 14:00:00,23.44,23.51,23.44,23.49,271800.0,10.817,10.8493,10.817,10.8401,271800.0
2004-10-22 14:30:00,23.5,23.54,23.36,23.37,436800.0,10.8447,10.8631,10.7801,10.7847,436800.0
2004-10-22 15:00:00,23.37,23.48,23.37,23.45,426900.0,10.7847,10.8354,10.7847,10.8216,426900.0
2004-10-22 15:30:00,23.45,23.48,23.34,23.34,696200.0,10.8216,10.8354,10.7708,10.7708,696200.0
2004-10-25 09:30:00,23.38,23.43,23.25,23.25,581200.0,10.7893,10.8124,10.7293,10.7293,581200.0
2004-10-25 10:00:00,23.25,23.26,23.12,23.25,629900.0,10.7293,10.7339,10.6693,10.7293,629900.0
2004-10-25 10:30:00,23.24,23.25,23.06,23.1,370000.0,10.7247,10.7293,10.6416,10.6601,370000.0
2004-10-25 11:00:00,23.09,23.1,22.99,23.02,602000.0,10.6555,10.6601,10.6093,10.6232,602000.0
2004-10-25 11:30:00,23.0,23.01,22.9,22.94,373700.0,10.6139,10.6186,10.5678,10.5863,373700.0
2004-10-25 12:00:00,22.95,23.0,22.9,22.98,212800.0,10.5909,10.6139,10.5678,10.6047,212800.0
2004-10-25 12:30:00,22.99,22.99,22.93,22.99,239200.0,10.6093,10.6093,10.5816,10.6093,239200.0
2004-10-25 13:00:00,22.99,23.06,22.98,23.02,423600.0,10.6093,10.6416,10.6047,10.6232,423600.0
2004-10-25 13:30:00,23.02,23.03,22.95,22.98,248800.0,10.6232,10.6278,10.5909,10.6047,248800.0
2004-10-25 14:00:00,22.97,22.98,22.89,22.92,386600.0,10.6001,10.6047,10.5632,10.577,386600.0
2004-10-25 14:30:00,22.93,22.99,22.89,22.9,300500.0,10.5816,10.6093,10.5632,10.5678,300500.0
2004-10-25 15:00:00,22.9,22.93,22.85,22.85,428900.0,10.5678,10.5816,10.5447,10.5447,428900.0
2004-10-25 15:30:00,22.85,22.97,22.85,22.95,719300.0,10.5447,10.6001,10.5447,10.5909,719300.0
2004-10-26 09:30:00,22.94,23.05,22.92,22.99,372900.0,10.5863,10.637,10.577,10.6093,372900.0
2004-10-26 10:00:00,23.0,23.14,22.98,23.09,879300.0,10.6139,10.6785,10.6047,10.6555,879300.0
2004-10-26 10:30:00,23.09,23.12,23.02,23.11,274600.0,10.6555,10.6693,10.6232,10.6647,274600.0
2004-10-26 11:00:00,23.11,23.12,23.01,23.02,327400.0,10.6647,10.6693,10.6186,10.6232,327400.0
2004-10-26 11:30:00,23.03,23.05,22.96,23.04,233500.0,10.6278,10.637,10.5955,10.6324,233500.0
2004-10-26 12:00:00,23.04,23.12,23.03,23.08,169500.0,10.6324,10.6693,10.6278,10.6509,169500.0
2004-10-26 12:30:00,23.09,23.09,23.03,23.04,224800.0,10.6555,10.6555,10.6278,10.6324,224800.0
2004-10-26 13:00:00,23.04,23.1,23.02,23.03,253600.0,10.6324,10.6601,10.6232,10.6278,253600.0
2004-10-26 13:30:00,23.03,23.13,23.03,23.11,260400.0,10.6278,10.6739,10.6278,10.6647,260400.0
2004-10-26 14:00:00,23.11,23.24,23.1,23.22,258000.0,10.6647,10.7247,10.6601,10.7155,258000.0
2004-10-26 14:30:00,23.21,23.29,23.2,23.25,289500.0,10.7109,10.7478,10.7062,10.7293,289500.0
2004-10-26 15:00:00,23.26,23.3,23.23,23.26,413200.0,10.7339,10.7524,10.7201,10.7339,413200.0
2004-10-26 15:30:00,23.27,23.3,23.24,23.3,721700.0,10.7385,10.7524,10.7247,10.7524,721700.0
2004-10-27 09:30:00,23.3,23.5,23.25,23.42,446000.0,10.7524,10.8447,10.7293,10.8078,446000.0
2004-10-27 10:00:00,23.41,23.46,23.37,23.43,438800.0,10.8031,10.8262,10.7847,10.8124,438800.0
2004-10-27 10:30:00,23.44,23.5,23.4,23.5,394200.0,10.817,10.8447,10.7985,10.8447,394200.0
2004-10-27 11:00:00,23.5,23.74,23.5,23.69,582500.0,10.8447,10.9554,10.8447,10.9324,582500.0
2004-10-27 11:30:00,23.7,23.71,23.66,23.7,306300.0,10.937,10.9416,10.9185,10.937,306300.0
2004-10-27 12:00:00,23.7,23.81,23.68,23.81,385900.0,10.937,10.9877,10.9277,10.9877,385900.0
2004-10-27 12:30:00,23.81,23.85,23.76,23.84,310000.0,10.9877,11.0062,10.9647,11.0016,310000.0
2004-10-27 13:00:00,23.85,23.99,23.84,23.93,409200.0,11.0062,11.0708,11.0016,11.0431,409200.0
2004-10-27 13:30:00,23.93,23.96,23.84,23.88,327200.0,11.0431,11.057,11.0016,11.02,327200.0
2004-10-27 14:00:00,23.89,24.01,23.88,23.96,412700.0,11.0247,11.08,11.02,11.057,412700.0
2004-10-27 14:30:00,23.94,23.97,23.88,23.93,284200.0,11.0477,11.0616,11.02,11.0431,284200.0
2004-10-27 15:00:00,23.94,24.01,23.88,23.99,494200.0,11.0477,11.08,11.02,11.0708,494200.0
2004-10-27 15:30:00,24.01,24.01,23.91,23.94,709000.0,11.08,11.08,11.0339,11.0477,709000.0
2004-10-28 09:30:00,23.96,23.96,23.71,23.88,402600.0,11.057,11.057,10.9416,11.02,402600.0
2004-10-28 10:00:00,23.87,23.98,23.85,23.97,273300.0,11.0154,11.0662,11.0062,11.0616,273300.0
2004-10-28 10:30:00,23.97,24.02,23.88,24.01,259100.0,11.0616,11.0846,11.02,11.08,259100.0
2004-10-28 11:00:00,24.02,24.15,23.99,24.1,363700.0,11.0846,11.1446,11.0708,11.1216,363700.0
2004-10-28 11:30:00,24.1,24.15,24.08,24.12,244100.0,11.1216,11.1446,11.1123,11.1308,244100.0
2004-10-28 12:00:00,24.12,24.14,24.01,24.02,163200.0,11.1308,11.14,11.08,11.0846,163200.0
2004-10-28 12:30:00,24.02,24.08,23.99,24.07,125900.0,11.0846,11.1123,11.0708,11.1077,125900.0
2004-10-28 13:00:00,24.08,24.1,24.03,24.09,143000.0,11.1123,11.1216,11.0893,11.1169,143000.0
2004-10-28 13:30:00,24.09,24.13,24.07,24.07,165600.0,11.1169,11.1354,11.1077,11.1077,165600.0
2004-10-28 14:00:00,24.09,24.16,24.07,24.14,242100.0,11.1169,11.1493,11.1077,11.14,242100.0
2004-10-28 14:30:00,24.14,24.17,24.07,24.07,253200.0,11.14,11.1539,11.1077,11.1077,253200.0
2004-10-28 15:00:00,24.08,24.12,24.06,24.1,301100.0,11.1123,11.1308,11.1031,11.1216,301100.0
2004-10-28 15:30:00,24.09,24.15,23.87,23.98,848100.0,11.1169,11.1446,11.0154,11.0662,848100.0
2004-10-29 09:30:00,23.85,23.92,23.55,23.56,1293500.0,11.0062,11.0385,10.8678,10.8724,1293500.0
2004-10-29 10:00:00,23.55,23.61,23.4,23.52,1166800.0,10.8678,10.8954,10.7985,10.8539,1166800.0
2004-10-29 10:30:00,23.52,23.59,23.45,23.52,950500.0,10.8539,10.8862,10.8216,10.8539,950500.0
2004-10-29 11:00:00,23.5,23.52,23.42,23.46,645300.0,10.8447,10.8539,10.8078,10.8262,645300.0
2004-10-29 11:30:00,23.43,23.46,23.25,23.33,819100.0,10.8124,10.8262,10.7293,10.7662,819100.0
2004-10-29 12:00:00,23.34,23.35,23.29,23.32,405100.0,10.7708,10.7755,10.7478,10.7616,405100.0
2004-10-29 12:30:00,23.32,23.32,23.23,23.24,520900.0,10.7616,10.7616,10.7201,10.7247,520900.0
2004-10-29 13:00:00,23.23,23.27,23.1,23.24,805000.0,10.7201,10.7385,10.6601,10.7247,805000.0
2004-10-29 13:30:00,23.25,23.25,23.13,23.15,437200.0,10.7293,10.7293,10.6739,10.6832,437200.0
2004-10-29 14:00:00,23.14,23.27,23.14,23.23,555400.0,10.6785,10.7385,10.6785,10.7201,555400.0
2004-10-29 14:30:00,23.23,23.32,23.22,23.26,495700.0,10.7201,10.7616,10.7155,10.7339,495700.0
2004-10-29 15:00:00,23.26,23.4,23.25,23.37,600400.0,10.7339,10.7985,10.7293,10.7847,600400.0
2004-10-29 15:30:00,23.36,23.46,23.36,23.43,1013200.0,10.7801,10.8262,10.7801,10.8124,1013200.0
2004-11-01 09:30:00,23.73,23.73,23.51,23.51,558300.0,10.9508,10.9508,10.8493,10.8493,558300.0
2004-11-01 10:00:00,23.52,23.52,23.45,23.5,273300.0,10.8539,10.8539,10.8216,10.8447,273300.0
2004-11-01 10:30:00,23.49,23.5,23.32,23.37,318300.0,10.8401,10.8447,10.7616,10.7847,318300.0
2004-11-01 11:00:00,23.36,23.4,23.23,23.23,559500.0,10.7801,10.7985,10.7201,10.7201,559500.0
2004-11-01 11:30:00,23.23,23.27,23.19,23.25,375000.0,10.7201,10.7385,10.7016,10.7293,375000.0
2004-11-01 12:00:00,23.25,23.44,23.24,23.24,548400.0,10.7293,10.817,10.7247,10.7247,548400.0
2004-11-01 12:30:00,23.25,23.32,23.23,23.29,315200.0,10.7293,10.7616,10.7201,10.7478,315200.0
2004-11-01 13:00:00,23.29,23.3,23.16,23.19,268900.0,10.7478,10.7524,10.6878,10.7016,268900.0
2004-11-01 13:30:00,23.19,23.2,23.1,23.1,265400.0,10.7016,10.7062,10.6601,10.6601,265400.0
2004-11-01 14:00:00,23.11,23.15,23.07,23.11,306200.0,10.6647,10.6832,10.6462,10.6647,306200.0
2004-11-01 14:30:00,23.11,23.26,23.11,23.21,359400.0,10.6647,10.7339,10.6647,10.7109,359400.0
2004-11-01 15:00:00,23.22,23.29,23.18,23.26,395200.0,10.7155,10.7478,10.697,10.7339,395200.0
2004-11-01 15:30:00,23.26,23.37,23.25,23.35,647500.0,10.7339,10.7847,10.7293,10.7755,647500.0
2004-11-02 09:30:00,23.0,23.47,23.0,23.36,531700.0,10.6139,10.8308,10.6139,10.7801,531700.0
2004-11-02 10:00:00,23.36,23.54,23.34,23.47,747800.0,10.7801,10.8631,10.7708,10.8308,747800.0
2004-11-02 10:30:00,23.47,23.49,23.36,23.36,505100.0,10.8308,10.8401,10.7801,10.7801,505100.0
2004-11-02 11:00:00,23.37,23.48,23.36,23.46,494400.0,10.7847,10.8354,10.7801,10.8262,494400.0
2004-11-02 11:30:00,23.45,23.48,23.45,23.47,313600.0,10.8216,10.8354,10.8216,10.8308,313600.0
2004-11-02 12:00:00,23.48,23.49,23.45,23.47,240300.0,10.8354,10.8401,10.8216,10.8308,240300.0
2004-11-02 12:30:00,23.46,23.49,23.45,23.48,373100.0,10.8262,10.8401,10.8216,10.8354,373100.0
2004-11-02 13:00:00,23.48,23.5,23.46,23.48,266200.0,10.8354,10.8447,10.8262,10.8354,266200.0
2004-11-02 13:30:00,23.47,23.49,23.44,23.48,341600.0,10.8308,10.8401,10.817,10.8354,341600.0
2004-11-02 14:00:00,23.48,23.49,23.46,23.47,425700.0,10.8354,10.8401,10.8262,10.8308,425700.0
2004-11-02 14:30:00,23.47,23.48,23.35,23.42,691600.0,10.8308,10.8354,10.7755,10.8078,691600.0
2004-11-02 15:00:00,23.41,23.42,23.2,23.24,1254900.0,10.8031,10.8078,10.7062,10.7247,1254900.0
2004-11-02 15:30:00,23.23,23.27,23.15,23.2,1476300.0,10.7201,10.7385,10.6832,10.7062,1476300.0
2004-11-03 09:30:00,23.9,23.92,23.61,23.63,1600300.0,11.0293,11.0385,10.8954,10.9047,1600300.0
2004-11-03 10:00:00,23.64,23.68,23.5,23.65,1168500.0,10.9093,10.9277,10.8447,10.9139,1168500.0
2004-11-03 10:30:00,23.67,23.78,23.65,23.76,820500.0,10.9231,10.9739,10.9139,10.9647,820500.0
2004-11-03 11:00:00,23.76,23.93,23.72,23.93,712200.0,10.9647,11.0431,10.9462,11.0431,712200.0
2004-11-03 11:30:00,23.93,23.99,23.91,23.95,550800.0,11.0431,11.0708,11.0339,11.0523,550800.0
2004-11-03 12:00:00,23.95,24.0,23.76,23.76,686300.0,11.0523,11.0754,10.9647,10.9647,686300.0
2004-11-03 12:30:00,23.77,23.8,23.71,23.71,500000.0,10.9693,10.9831,10.9416,10.9416,500000.0
2004-11-03 13:00:00,23.72,23.76,23.7,23.71,408800.0,10.9462,10.9647,10.937,10.9416,408800.0
2004-11-03 13:30:00,23.71,23.73,23.7,23.7,579000.0,10.9416,10.9508,10.937,10.937,579000.0
2004-11-03 14:00:00,23.71,23.73,23.57,23.62,461400.0,10.9416,10.9508,10.877,10.9001,461400.0
2004-11-03 14:30:00,23.62,23.71,23.61,23.7,585200.0,10.9001,10.9416,10.8954,10.937,585200.0
2004-11-03 15:00:00,23.69,23.78,23.58,23.69,602900.0,10.9324,10.9739,10.8816,10.9324,602900.0
2004-11-03 15:30:00,23.7,23.78,23.67,23.75,837600.0,10.937,10.9739,10.9231,10.96,837600.0
2004-11-04 09:30:00,23.7,23.75,23.55,23.58,746600.0,10.937,10.96,10.8678,10.8816,746600.0
2004-11-04 10:00:00,23.58,23.6,22.75,23.39,975100.0,10.8816,10.8908,10.4986,10.7939,975100.0
2004-11-04 10:30:00,23.42,23.47,23.36,23.46,598100.0,10.8078,10.8308,10.7801,10.8262,598100.0
2004-11-04 11:00:00,23.46,23.57,23.46,23.55,600000.0,10.8262,10.877,10.8262,10.8678,600000.0
2004-11-04 11:30:00,23.55,23.65,23.48,23.48,352400.0,10.8678,10.9139,10.8354,10.8354,352400.0
2004-11-04 12:00:00,23.47,23.6,23.46,23.58,307200.0,10.8308,10.8908,10.8262,10.8816,307200.0
2004-11-04 12:30:00,23.57,23.6,23.54,23.56,467700.0,10.877,10.8908,10.8631,10.8724,467700.0
2004-11-04 13:00:00,23.55,23.64,23.52,23.58,459600.0,10.8678,10.9093,10.8539,10.8816,459600.0
2004-11-04 13:30:00,23.61,23.7,23.58,23.66,364800.0,10.8954,10.937,10.8816,10.9185,364800.0
2004-11-04 14:00:00,23.67,23.68,23.5,23.51,490800.0,10.9231,10.9277,10.8447,10.8493,490800.0
2004-11-04 14:30:00,23.51,23.63,23.5,23.58,536800.0,10.8493,10.9047,10.8447,10.8816,536800.0
2004-11-04 15:00:00,23.59,23.67,23.56,23.61,572800.0,10.8862,10.9231,10.8724,10.8954,572800.0
2004-11-04 15:30:00,23.6,23.76,23.6,23.7,851900.0,10.8908,10.9647,10.8908,10.937,851900.0
2004-11-05 09:30:00,23.73,23.95,23.73,23.91,1065000.0,10.9508,11.0523,10.9508,11.0339,1065000.0
2004-11-05 10:00:00,23.91,24.07,23.91,24.07,590200.0,11.0339,11.1077,11.0339,11.1077,590200.0
2004-11-05 10:30:00,24.07,24.08,23.93,23.94,527600.0,11.1077,11.1123,11.0431,11.0477,527600.0
2004-11-05 11:00:00,23.94,23.95,23.78,23.82,428300.0,11.0477,11.0523,10.9739,10.9924,428300.0
2004-11-05 11:30:00,23.82,23.85,23.75,23.81,605600.0,10.9924,11.0062,10.96,10.9877,605600.0
2004-11-05 12:00:00,23.81,23.82,23.72,23.75,461900.0,10.9877,10.9924,10.9462,10.96,461900.0
2004-11-05 12:30:00,23.75,23.84,23.74,23.81,226400.0,10.96,11.0016,10.9554,10.9877,226400.0
2004-11-05 13:00:00,23.81,23.84,23.79,23.83,242500.0,10.9877,11.0016,10.9785,10.997,242500.0
2004-11-05 13:30:00,23.83,23.9,23.83,23.88,249400.0,10.997,11.0293,10.997,11.02,249400.0
2004-11-05 14:00:00,23.87,23.88,23.75,23.78,268600.0,11.0154,11.02,10.96,10.9739,268600.0
2004-11-05 14:30:00,23.79,23.82,23.76,23.82,299100.0,10.9785,10.9924,10.9647,10.9924,299100.0
2004-11-05 15:00:00,23.82,23.9,23.78,23.87,373100.0,10.9924,11.0293,10.9739,11.0154,373100.0
2004-11-05 15:30:00,23.87,23.94,23.84,23.87,535700.0,11.0154,11.0477,11.0016,11.0154,535700.0
2004-11-08 09:30:00,23.97,24.02,23.82,23.84,492400.0,11.0616,11.0846,10.9924,11.0016,492400.0
2004-11-08 10:00:00,23.83,23.96,23.82,23.89,380700.0,10.997,11.057,10.9924,11.0247,380700.0
2004-11-08 10:30:00,23.89,23.92,23.77,23.8,406900.0,11.0247,11.0385,10.9693,10.9831,406900.0
2004-11-08 11:00:00,23.8,23.89,23.78,23.82,371700.0,10.9831,11.0247,10.9739,10.9924,371700.0
2004-11-08 11:30:00,23.83,23.9,23.81,23.88,500600.0,10.997,11.0293,10.9877,11.02,500600.0
2004-11-08 12:00:00,23.89,23.91,23.81,23.83,341800.0,11.0247,11.0339,10.9877,10.997,341800.0
2004-11-08 12:30:00,23.83,23.84,23.78,23.81,188800.0,10.997,11.0016,10.9739,10.9877,188800.0
2004-11-08 13:00:00,23.81,23.84,23.74,23.82,253800.0,10.9877,11.0016,10.9554,10.9924,253800.0
2004-11-08 13:30:00,23.82,23.86,23.81,23.85,220700.0,10.9924,11.0108,10.9877,11.0062,220700.0
2004-11-08 14:00:00,23.83,23.85,23.77,23.78,353200.0,10.997,11.0062,10.9693,10.9739,353200.0
2004-11-08 14:30:00,23.78,23.82,23.77,23.8,205900.0,10.9739,10.9924,10.9693,10.9831,205900.0
2004-11-08 15:00:00,23.81,23.84,23.79,23.82,262500.0,10.9877,11.0016,10.9785,10.9924,262500.0
2004-11-08 15:30:00,23.82,23.89,23.79,23.86,489000.0,10.9924,11.0247,10.9785,11.0108,489000.0
2004-11-09 09:30:00,23.85,23.97,23.65,23.95,538700.0,11.0062,11.0616,10.9139,11.0523,538700.0
2004-11-09 10:00:00,23.97,23.97,23.8,23.9,402700.0,11.0616,11.0616,10.9831,11.0293,402700.0
2004-11-09 10:30:00,23.9,23.94,23.82,23.9,305000.0,11.0293,11.0477,10.9924,11.0293,305000.0
2004-11-09 11:00:00,23.91,24.0,23.9,23.98,355800.0,11.0339,11.0754,11.0293,11.0662,355800.0
2004-11-09 11:30:00,23.98,23.98,23.85,23.86,280500.0,11.0662,11.0662,11.0062,11.0108,280500.0
2004-11-09 12:00:00,23.86,23.88,23.84,23.84,166700.0,11.0108,11.02,11.0016,11.0016,166700.0
2004-11-09 12:30:00,23.85,23.89,23.84,23.86,310800.0,11.0062,11.0247,11.0016,11.0108,310800.0
2004-11-09 13:00:00,23.86,23.93,23.85,23.9,273200.0,11.0108,11.0431,11.0062,11.0293,273200.0
2004-11-09 13:30:00,23.91,23.96,23.9,23.95,278700.0,11.0339,11.057,11.0293,11.0523,278700.0
2004-11-09 14:00:00,23.95,23.99,23.9,23.92,348000.0,11.0523,11.0708,11.0293,11.0385,348000.0
2004-11-09 14:30:00,23.92,24.01,23.92,23.98,329700.0,11.0385,11.08,11.0385,11.0662,329700.0
2004-11-09 15:00:00,23.98,23.99,23.92,23.94,348700.0,11.0662,11.0708,11.0385,11.0477,348700.0
2004-11-09 15:30:00,23.94,23.99,23.87,23.9,507100.0,11.0477,11.0708,11.0154,11.0293,507100.0
2004-11-10 09:30:00,23.95,24.2,23.8,24.17,661000.0,11.0523,11.1677,10.9831,11.1539,661000.0
2004-11-10 10:00:00,24.18,24.2,23.99,24.07,627300.0,11.1585,11.1677,11.0708,11.1077,627300.0
2004-11-10 10:30:00,24.07,24.16,24.05,24.16,588900.0,11.1077,11.1493,11.0985,11.1493,588900.0
2004-11-10 11:00:00,24.13,24.15,24.07,24.13,647200.0,11.1354,11.1446,11.1077,11.1354,647200.0
2004-11-10 11:30:00,24.13,24.22,24.13,24.2,402100.0,11.1354,11.1769,11.1354,11.1677,402100.0
2004-11-10 12:00:00,24.2,24.25,24.13,24.13,504600.0,11.1677,11.1908,11.1354,11.1354,504600.0
2004-11-10 12:30:00,24.13,24.16,24.1,24.12,323800.0,11.1354,11.1493,11.1216,11.1308,323800.0
2004-11-10 13:00:00,24.11,24.16,24.1,24.15,330700.0,11.1262,11.1493,11.1216,11.1446,330700.0
2004-11-10 13:30:00,24.15,24.19,24.12,24.18,225700.0,11.1446,11.1631,11.1308,11.1585,225700.0
2004-11-10 14:00:00,24.18,24.25,24.13,24.21,397800.0,11.1585,11.1908,11.1354,11.1723,397800.0
2004-11-10 14:30:00,24.22,24.25,24.19,24.24,459900.0,11.1769,11.1908,11.1631,11.1862,459900.0
2004-11-10 15:00:00,24.24,24.26,24.11,24.2,605900.0,11.1862,11.1954,11.1262,11.1677,605900.0
2004-11-10 15:30:00,24.19,24.25,24.1,24.18,566600.0,11.1631,11.1908,11.1216,11.1585,566600.0
2004-11-11 09:30:00,24.25,24.26,24.13,24.2,420200.0,11.1908,11.1954,11.1354,11.1677,420200.0
2004-11-11 10:00:00,24.2,24.23,24.15,24.17,269500.0,11.1677,11.1816,11.1446,11.1539,269500.0
2004-11-11 10:30:00,24.16,24.19,24.12,24.14,290600.0,11.1493,11.1631,11.1308,11.14,290600.0
2004-11-11 11:00:00,24.14,24.17,24.1,24.12,222300.0,11.14,11.1539,11.1216,11.1308,222300.0
2004-11-11 11:30:00,24.12,24.16,24.1,24.14,170300.0,11.1308,11.1493,11.1216,11.14,170300.0
2004-11-11 12:00:00,24.14,24.19,24.12,24.18,270400.0,11.14,11.1631,11.1308,11.1585,270400.0
2004-11-11 12:30:00,24.17,24.25,24.16,24.24,178100.0,11.1539,11.1908,11.1493,11.1862,178100.0
2004-11-11 13:00:00,24.25,24.3,24.23,24.26,154300.0,11.1908,11.2139,11.1816,11.1954,154300.0
2004-11-11 13:30:00,24.25,24.3,24.23,24.27,327100.0,11.1908,11.2139,11.1816,11.2,327100.0
2004-11-11 14:00:00,24.28,24.39,24.27,24.36,285600.0,11.2046,11.2554,11.2,11.2415,285600.0
2004-11-11 14:30:00,24.36,24.4,24.25,24.26,300700.0,11.2415,11.26,11.1908,11.1954,300700.0
2004-11-11 15:00:00,24.25,24.29,24.2,24.27,319400.0,11.1908,11.2092,11.1677,11.2,319400.0
2004-11-11 15:30:00,24.27,24.3,24.22,24.28,434300.0,11.2,11.2139,11.1769,11.2046,434300.0
2004-11-12 09:30:00,24.27,24.27,24.03,24.11,575800.0,11.2,11.2,11.0893,11.1262,575800.0
2004-11-12 10:00:00,24.11,24.18,24.03,24.08,371200.0,11.1262,11.1585,11.0893,11.1123,371200.0
2004-11-12 10:30:00,24.07,24.1,24.03,24.05,278400.0,11.1077,11.1216,11.0893,11.0985,278400.0
2004-11-12 11:00:00,24.05,24.14,24.05,24.09,269500.0,11.0985,11.14,11.0985,11.1169,269500.0
2004-11-12 11:30:00,24.09,24.09,24.02,24.03,221300.0,11.1169,11.1169,11.0846,11.0893,221300.0
2004-11-12 12:00:00,24.04,24.14,24.03,24.09,251100.0,11.0939,11.14,11.0893,11.1169,251100.0
2004-11-12 12:30:00,24.09,24.15,24.09,24.15,204200.0,11.1169,11.1446,11.1169,11.1446,204200.0
2004-11-12 13:00:00,24.15,24.17,24.11,24.16,205600.0,11.1446,11.1539,11.1262,11.1493,205600.0
2004-11-12 13:30:00,24.15,24.16,24.08,24.1,191000.0,11.1446,11.1493,11.1123,11.1216,191000.0
2004-11-12 14:00:00,24.1,24.16,24.06,24.13,189100.0,11.1216,11.1493,11.1031,11.1354,189100.0
2004-11-12 14:30:00,24.13,24.26,24.13,24.26,281700.0,11.1354,11.1954,11.1354,11.1954,281700.0
2004-11-12 15:00:00,24.26,24.29,24.21,24.28,440500.0,11.1954,11.2092,11.1723,11.2046,440500.0
2004-11-12 15:30:00,24.29,24.36,24.21,24.35,738500.0,11.2092,11.2415,11.1723,11.2369,738500.0
2004-11-15 09:30:00,24.43,24.44,24.12,24.15,667400.0,11.2739,11.2785,11.1308,11.1446,667400.0
2004-11-15 10:00:00,24.17,24.25,24.15,24.22,394900.0,11.1539,11.1908,11.1446,11.1769,394900.0
2004-11-15 10:30:00,24.21,24.26,24.14,24.19,383600.0,11.1723,11.1954,11.14,11.1631,383600.0
2004-11-15 11:00:00,24.19,24.21,24.07,24.07,360400.0,11.1631,11.1723,11.1077,11.1077,360400.0
2004-11-15 11:30:00,24.08,24.11,24.0,24.05,445400.0,11.1123,11.1262,11.0754,11.0985,445400.0
2004-11-15 12:00:00,24.05,24.12,24.03,24.11,327700.0,11.0985,11.1308,11.0893,11.1262,327700.0
2004-11-15 12:30:00,24.11,24.26,24.1,24.26,321000.0,11.1262,11.1954,11.1216,11.1954,321000.0
2004-11-15 13:00:00,24.26,24.3,24.22,24.29,346800.0,11.1954,11.2139,11.1769,11.2092,346800.0
2004-11-15 13:30:00,24.29,24.37,24.28,24.31,292300.0,11.2092,11.2462,11.2046,11.2185,292300.0
2004-11-15 14:00:00,24.31,24.35,24.26,24.32,250700.0,11.2185,11.2369,11.1954,11.2231,250700.0
2004-11-15 14:30:00,24.33,24.34,24.27,24.29,227900.0,11.2277,11.2323,11.2,11.2092,227900.0
2004-11-15 15:00:00,24.29,24.37,24.28,24.3,359900.0,11.2092,11.2462,11.2046,11.2139,359900.0
2004-11-15 15:30:00,24.29,24.33,24.24,24.31,483400.0,11.2092,11.2277,11.1862,11.2185,483400.0
2004-11-16 09:30:00,24.34,24.34,24.23,24.25,475000.0,11.2323,11.2323,11.1816,11.1908,475000.0
2004-11-16 10:00:00,24.25,24.25,24.1,24.15,404600.0,11.1908,11.1908,11.1216,11.1446,404600.0
2004-11-16 10:30:00,24.15,24.25,24.15,24.2,400300.0,11.1446,11.1908,11.1446,11.1677,400300.0
2004-11-16 11:00:00,24.21,24.24,24.15,24.24,353600.0,11.1723,11.1862,11.1446,11.1862,353600.0
2004-11-16 11:30:00,24.23,24.27,24.21,24.26,297200.0,11.1816,11.2,11.1723,11.1954,297200.0
2004-11-16 12:00:00,24.25,24.26,24.18,24.22,302800.0,11.1908,11.1954,11.1585,11.1769,302800.0
2004-11-16 12:30:00,24.22,24.25,24.19,24.22,298800.0,11.1769,11.1908,11.1631,11.1769,298800.0
2004-11-16 13:00:00,24.22,24.25,24.21,24.24,209700.0,11.1769,11.1908,11.1723,11.1862,209700.0
2004-11-16 13:30:00,24.23,24.25,24.2,24.2,192200.0,11.1816,11.1908,11.1677,11.1677,192200.0
2004-11-16 14:00:00,24.21,24.23,24.11,24.17,258000.0,11.1723,11.1816,11.1262,11.1539,258000.0
2004-11-16 14:30:00,24.17,24.21,24.13,24.17,227500.0,11.1539,11.1723,11.1354,11.1539,227500.0
2004-11-16 15:00:00,24.17,24.21,24.16,24.18,235800.0,11.1539,11.1723,11.1493,11.1585,235800.0
2004-11-16 15:30:00,24.18,24.23,24.17,24.19,504400.0,11.1585,11.1816,11.1539,11.1631,504400.0
2004-11-17 09:30:00,24.25,24.34,24.16,24.2,692300.0,11.1908,11.2323,11.1493,11.1677,692300.0
2004-11-17 10:00:00,24.2,24.29,24.2,24.27,524700.0,11.1677,11.2092,11.1677,11.2,524700.0
2004-11-17 10:30:00,24.27,24.29,24.19,24.22,350900.0,11.2,11.2092,11.1631,11.1769,350900.0
2004-11-17 11:00:00,24.23,24.26,24.21,24.24,329000.0,11.1816,11.1954,11.1723,11.1862,329000.0
2004-11-17 11:30:00,24.25,24.26,24.22,24.25,338700.0,11.1908,11.1954,11.1769,11.1908,338700.0
2004-11-17 12:00:00,24.24,24.29,24.22,24.25,390000.0,11.1862,11.2092,11.1769,11.1908,390000.0
2004-11-17 12:30:00,24.26,24.28,24.24,24.26,356200.0,11.1954,11.2046,11.1862,11.1954,356200.0
2004-11-17 13:00:00,24.26,24.28,24.25,24.28,251900.0,11.1954,11.2046,11.1908,11.2046,251900.0
2004-11-17 13:30:00,24.28,24.33,24.26,24.33,356200.0,11.2046,11.2277,11.1954,11.2277,356200.0
2004-11-17 14:00:00,24.33,24.33,24.24,24.24,451300.0,11.2277,11.2277,11.1862,11.1862,451300.0
2004-11-17 14:30:00,24.25,24.28,24.23,24.25,396000.0,11.1908,11.2046,11.1816,11.1908,396000.0
2004-11-17 15:00:00,24.25,24.32,24.24,24.26,383800.0,11.1908,11.2231,11.1862,11.1954,383800.0
2004-11-17 15:30:00,24.26,24.29,24.24,24.29,519100.0,11.1954,11.2092,11.1862,11.2092,519100.0
2004-11-18 09:30:00,24.23,24.25,23.94,23.95,659500.0,11.1816,11.1908,11.0477,11.0523,659500.0
2004-11-18 10:00:00,23.94,23.95,23.8,23.84,843700.0,11.0477,11.0523,10.9831,11.0016,843700.0
2004-11-18 10:30:00,23.85,23.9,23.82,23.89,483000.0,11.0062,11.0293,10.9924,11.0247,483000.0
2004-11-18 11:00:00,23.89,23.9,23.84,23.86,592300.0,11.0247,11.0293,11.0016,11.0108,592300.0
2004-11-18 11:30:00,23.86,23.89,23.75,23.75,584300.0,11.0108,11.0247,10.96,10.96,584300.0
2004-11-18 12:00:00,23.75,23.77,23.66,23.74,618600.0,10.96,10.9693,10.9185,10.9554,618600.0
2004-11-18 12:30:00,23.74,23.75,23.71,23.72,250600.0,10.9554,10.96,10.9416,10.9462,250600.0
2004-11-18 13:00:00,23.72,23.73,23.7,23.73,261400.0,10.9462,10.9508,10.937,10.9508,261400.0
2004-11-18 13:30:00,23.73,23.75,23.72,23.74,239200.0,10.9508,10.96,10.9462,10.9554,239200.0
2004-11-18 14:00:00,23.74,23.74,23.67,23.69,431000.0,10.9554,10.9554,10.9231,10.9324,431000.0
2004-11-18 14:30:00,23.69,23.75,23.66,23.75,443700.0,10.9324,10.96,10.9185,10.96,443700.0
2004-11-18 15:00:00,23.74,23.85,23.74,23.79,605700.0,10.9554,11.0062,10.9554,10.9785,605700.0
2004-11-18 15:30:00,23.79,23.87,23.79,23.82,832900.0,10.9785,11.0154,10.9785,10.9924,832900.0
2004-11-19 09:30:00,23.9,23.9,23.63,23.66,1342800.0,11.0293,11.0293,10.9047,10.9185,1342800.0
2004-11-19 10:00:00,23.66,23.67,23.51,23.53,576400.0,10.9185,10.9231,10.8493,10.8585,576400.0
2004-11-19 10:30:00,23.53,23.61,23.5,23.57,451800.0,10.8585,10.8954,10.8447,10.877,451800.0
2004-11-19 11:00:00,23.55,23.58,23.51,23.55,276700.0,10.8678,10.8816,10.8493,10.8678,276700.0
2004-11-19 11:30:00,23.55,23.62,23.55,23.55,218900.0,10.8678,10.9001,10.8678,10.8678,218900.0
2004-11-19 12:00:00,23.55,23.59,23.54,23.56,214100.0,10.8678,10.8862,10.8631,10.8724,214100.0
2004-11-19 12:30:00,23.56,23.65,23.56,23.63,245400.0,10.8724,10.9139,10.8724,10.9047,245400.0
2004-11-19 13:00:00,23.63,23.63,23.53,23.53,337100.0,10.9047,10.9047,10.8585,10.8585,337100.0
2004-11-19 13:30:00,23.53,23.55,23.48,23.48,308800.0,10.8585,10.8678,10.8354,10.8354,308800.0
2004-11-19 14:00:00,23.49,23.51,23.45,23.45,759700.0,10.8401,10.8493,10.8216,10.8216,759700.0
2004-11-19 14:30:00,23.46,23.46,23.4,23.4,525100.0,10.8262,10.8262,10.7985,10.7985,525100.0
2004-11-19 15:00:00,23.4,23.42,23.37,23.37,577900.0,10.7985,10.8078,10.7847,10.7847,577900.0
2004-11-19 15:30:00,23.37,23.52,23.35,23.49,810100.0,10.7847,10.8539,10.7755,10.8401,810100.0
2004-11-22 09:30:00,23.3,23.5,23.26,23.26,602300.0,10.7524,10.8447,10.7339,10.7339,602300.0
2004-11-22 10:00:00,23.27,23.39,23.26,23.38,393100.0,10.7385,10.7939,10.7339,10.7893,393100.0
2004-11-22 10:30:00,23.36,23.37,23.29,23.3,385600.0,10.7801,10.7847,10.7478,10.7524,385600.0
2004-11-22 11:00:00,23.31,23.31,23.3,23.3,270800.0,10.757,10.757,10.7524,10.7524,270800.0
2004-11-22 11:30:00,23.3,23.34,23.29,23.32,250400.0,10.7524,10.7708,10.7478,10.7616,250400.0
2004-11-22 12:00:00,23.32,23.35,23.31,23.32,243500.0,10.7616,10.7755,10.757,10.7616,243500.0
2004-11-22 12:30:00,23.33,23.39,23.32,23.36,219000.0,10.7662,10.7939,10.7616,10.7801,219000.0
2004-11-22 13:00:00,23.35,23.45,23.34,23.44,343500.0,10.7755,10.8216,10.7708,10.817,343500.0
2004-11-22 13:30:00,23.44,23.54,23.44,23.53,322100.0,10.817,10.8631,10.817,10.8585,322100.0
2004-11-22 14:00:00,23.54,23.58,23.49,23.5,435800.0,10.8631,10.8816,10.8401,10.8447,435800.0
2004-11-22 14:30:00,23.5,23.51,23.45,23.47,239800.0,10.8447,10.8493,10.8216,10.8308,239800.0
2004-11-22 15:00:00,23.46,23.49,23.32,23.49,376700.0,10.8262,10.8401,10.7616,10.8401,376700.0
2004-11-22 15:30:00,23.49,23.51,23.4,23.46,589400.0,10.8401,10.8493,10.7985,10.8262,589400.0
2004-11-23 09:30:00,23.59,23.61,23.47,23.49,467200.0,10.8862,10.8954,10.8308,10.8401,467200.0
2004-11-23 10:00:00,23.5,23.63,23.49,23.58,491200.0,10.8447,10.9047,10.8401,10.8816,491200.0
2004-11-23 10:30:00,23.59,23.61,23.41,23.46,407400.0,10.8862,10.8954,10.8031,10.8262,407400.0
2004-11-23 11:00:00,23.45,23.48,23.4,23.42,462200.0,10.8216,10.8354,10.7985,10.8078,462200.0
2004-11-23 11:30:00,23.43,23.44,23.36,23.39,266100.0,10.8124,10.817,10.7801,10.7939,266100.0
2004-11-23 12:00:00,23.39,23.41,23.35,23.37,163000.0,10.7939,10.8031,10.7755,10.7847,163000.0
2004-11-23 12:30:00,23.36,23.41,23.32,23.32,179800.0,10.7801,10.8031,10.7616,10.7616,179800.0
2004-11-23 13:00:00,23.33,23.42,23.31,23.38,177800.0,10.7662,10.8078,10.757,10.7893,177800.0
2004-11-23 13:30:00,23.39,23.42,23.36,23.4,171000.0,10.7939,10.8078,10.7801,10.7985,171000.0
2004-11-23 14:00:00,23.4,23.5,23.37,23.47,376500.0,10.7985,10.8447,10.7847,10.8308,376500.0
2004-11-23 14:30:00,23.49,23.52,23.43,23.47,254900.0,10.8401,10.8539,10.8124,10.8308,254900.0
2004-11-23 15:00:00,23.47,23.51,23.4,23.42,364300.0,10.8308,10.8493,10.7985,10.8078,364300.0
2004-11-23 15:30:00,23.43,23.47,23.38,23.44,397800.0,10.8124,10.8308,10.7893,10.817,397800.0
2004-11-24 09:30:00,23.44,23.58,23.4,23.47,686200.0,10.817,10.8816,10.7985,10.8308,686200.0
2004-11-24 10:00:00,23.47,23.58,23.45,23.46,429200.0,10.8308,10.8816,10.8216,10.8262,429200.0
2004-11-24 10:30:00,23.46,23.52,23.41,23.48,475000.0,10.8262,10.8539,10.8031,10.8354,475000.0
2004-11-24 11:00:00,23.48,23.5,23.42,23.49,343700.0,10.8354,10.8447,10.8078,10.8401,343700.0
2004-11-24 11:30:00,23.48,23.5,23.44,23.47,261500.0,10.8354,10.8447,10.817,10.8308,261500.0
2004-11-24 12:00:00,23.48,23.48,23.44,23.45,244400.0,10.8354,10.8354,10.817,10.8216,244400.0
2004-11-24 12:30:00,23.46,23.47,23.44,23.44,118500.0,10.8262,10.8308,10.817,10.817,118500.0
2004-11-24 13:00:00,23.44,23.47,23.44,23.46,156900.0,10.817,10.8308,10.817,10.8262,156900.0
2004-11-24 13:30:00,23.46,23.47,23.44,23.44,112800.0,10.8262,10.8308,10.817,10.817,112800.0
2004-11-24 14:00:00,23.44,23.47,23.42,23.46,211500.0,10.817,10.8308,10.8078,10.8262,211500.0
2004-11-24 14:30:00,23.46,23.48,23.45,23.46,207000.0,10.8262,10.8354,10.8216,10.8262,207000.0
2004-11-24 15:00:00,23.46,23.52,23.45,23.5,342800.0,10.8262,10.8539,10.8216,10.8447,342800.0
2004-11-24 15:30:00,23.5,23.53,23.44,23.46,516400.0,10.8447,10.8585,10.817,10.8262,516400.0
2004-11-26 09:30:00,23.4,23.69,23.38,23.64,532200.0,10.7985,10.9324,10.7893,10.9093,532200.0
2004-11-26 10:00:00,23.64,23.7,23.6,23.61,452300.0,10.9093,10.937,10.8908,10.8954,452300.0
2004-11-26 10:30:00,23.62,23.65,23.59,23.6,333300.0,10.9001,10.9139,10.8862,10.8908,333300.0
2004-11-26 11:00:00,23.6,23.64,23.55,23.58,298600.0,10.8908,10.9093,10.8678,10.8816,298600.0
2004-11-26 11:30:00,23.58,23.58,23.45,23.49,298000.0,10.8816,10.8816,10.8216,10.8401,298000.0
2004-11-26 12:00:00,23.49,23.49,23.38,23.39,400900.0,10.8401,10.8401,10.7893,10.7939,400900.0
2004-11-26 12:30:00,23.4,23.49,23.37,23.39,506500.0,10.7985,10.8401,10.7847,10.7939,506500.0
2004-11-26 13:00:00,23.4,23.41,23.37,23.37,84700.0,10.7985,10.8031,10.7847,10.7847,84700.0
2004-11-26 13:30:00,23.41,23.41,23.41,23.41,700.0,10.8031,10.8031,10.8031,10.8031,700.0
2004-11-26 14:00:00,23.41,23.41,23.41,23.41,0.0,10.8031,10.8031,10.8031,10.8031,0.0
2004-11-26 14:30:00,23.41,23.41,23.41,23.41,0.0,10.8031,10.8031,10.8031,10.8031,0.0
2004-11-26 15:00:00,23.41,23.41,23.41,23.41,0.0,10.8031,10.8031,10.8031,10.8031,0.0
2004-11-26 15:30:00,23.41,23.41,23.41,23.41,0.0,10.8031,10.8031,10.8031,10.8031,0.0
2004-11-29 09:30:00,23.53,23.65,23.51,23.54,622100.0,10.8585,10.9139,10.8493,10.8631,622100.0
2004-11-29 10:00:00,23.53,23.6,23.53,23.57,369000.0,10.8585,10.8908,10.8585,10.877,369000.0
2004-11-29 10:30:00,23.57,23.66,23.57,23.62,322800.0,10.877,10.9185,10.877,10.9001,322800.0
2004-11-29 11:00:00,23.62,23.66,23.47,23.49,365800.0,10.9001,10.9185,10.8308,10.8401,365800.0
2004-11-29 11:30:00,23.48,23.5,23.4,23.47,322300.0,10.8354,10.8447,10.7985,10.8308,322300.0
2004-11-29 12:00:00,23.47,23.54,23.47,23.54,342200.0,10.8308,10.8631,10.8308,10.8631,342200.0
2004-11-29 12:30:00,23.52,23.54,23.5,23.52,187800.0,10.8539,10.8631,10.8447,10.8539,187800.0
2004-11-29 13:00:00,23.52,23.56,23.51,23.53,256900.0,10.8539,10.8724,10.8493,10.8585,256900.0
2004-11-29 13:30:00,23.53,23.57,23.51,23.55,194900.0,10.8585,10.877,10.8493,10.8678,194900.0
2004-11-29 14:00:00,23.56,23.58,23.54,23.57,190700.0,10.8724,10.8816,10.8631,10.877,190700.0
2004-11-29 14:30:00,23.57,23.7,23.56,23.65,346600.0,10.877,10.937,10.8724,10.9139,346600.0
2004-11-29 15:00:00,23.65,23.67,23.61,23.61,328400.0,10.9139,10.9231,10.8954,10.8954,328400.0
2004-11-29 15:30:00,23.61,23.66,23.5,23.55,605800.0,10.8954,10.9185,10.8447,10.8678,605800.0
2004-11-30 09:30:00,23.55,23.63,23.51,23.53,428100.0,10.8678,10.9047,10.8493,10.8585,428100.0
2004-11-30 10:00:00,23.52,23.56,23.45,23.45,466100.0,10.8539,10.8724,10.8216,10.8216,466100.0
2004-11-30 10:30:00,23.47,23.5,23.38,23.41,320400.0,10.8308,10.8447,10.7893,10.8031,320400.0
2004-11-30 11:00:00,23.41,23.51,23.41,23.46,214500.0,10.8031,10.8493,10.8031,10.8262,214500.0
2004-11-30 11:30:00,23.47,23.51,23.41,23.46,463000.0,10.8308,10.8493,10.8031,10.8262,463000.0
2004-11-30 12:00:00,23.46,23.55,23.44,23.48,271200.0,10.8262,10.8678,10.817,10.8354,271200.0
2004-11-30 12:30:00,23.48,23.5,23.45,23.46,177900.0,10.8354,10.8447,10.8216,10.8262,177900.0
2004-11-30 13:00:00,23.46,23.48,23.45,23.48,194100.0,10.8262,10.8354,10.8216,10.8354,194100.0
2004-11-30 13:30:00,23.48,23.48,23.44,23.47,268800.0,10.8354,10.8354,10.817,10.8308,268800.0
2004-11-30 14:00:00,23.46,23.49,23.43,23.47,207000.0,10.8262,10.8401,10.8124,10.8308,207000.0
2004-11-30 14:30:00,23.47,23.53,23.45,23.46,270800.0,10.8308,10.8585,10.8216,10.8262,270800.0
2004-11-30 15:00:00,23.46,23.51,23.46,23.49,385100.0,10.8262,10.8493,10.8262,10.8401,385100.0
2004-11-30 15:30:00,23.49,23.52,23.41,23.45,715200.0,10.8401,10.8539,10.8031,10.8216,715200.0
2004-12-01 09:30:00,23.51,23.66,23.45,23.61,503900.0,10.8493,10.9185,10.8216,10.8954,503900.0
2004-12-01 10:00:00,23.61,23.64,23.52,23.64,283000.0,10.8954,10.9093,10.8539,10.9093,283000.0
2004-12-01 10:30:00,23.64,23.76,23.63,23.7,466000.0,10.9093,10.9647,10.9047,10.937,466000.0
2004-12-01 11:00:00,23.71,23.77,23.69,23.72,293500.0,10.9416,10.9693,10.9324,10.9462,293500.0
2004-12-01 11:30:00,23.73,23.79,23.72,23.77,289300.0,10.9508,10.9785,10.9462,10.9693,289300.0
2004-12-01 12:00:00,23.78,23.78,23.69,23.7,272300.0,10.9739,10.9739,10.9324,10.937,272300.0
2004-12-01 12:30:00,23.69,23.75,23.67,23.7,289400.0,10.9324,10.96,10.9231,10.937,289400.0
2004-12-01 13:00:00,23.7,23.72,23.65,23.65,266300.0,10.937,10.9462,10.9139,10.9139,266300.0
2004-12-01 13:30:00,23.65,23.71,23.62,23.69,194000.0,10.9139,10.9416,10.9001,10.9324,194000.0
2004-12-01 14:00:00,23.69,23.77,23.67,23.76,241500.0,10.9324,10.9693,10.9231,10.9647,241500.0
2004-12-01 14:30:00,23.75,23.8,23.74,23.8,305400.0,10.96,10.9831,10.9554,10.9831,305400.0
2004-12-01 15:00:00,23.8,23.82,23.72,23.74,425700.0,10.9831,10.9924,10.9462,10.9554,425700.0
2004-12-01 15:30:00,23.75,23.76,23.69,23.72,580000.0,10.96,10.9647,10.9324,10.9462,580000.0
2004-12-02 09:30:00,23.74,23.87,23.6,23.86,409200.0,10.9554,11.0154,10.8908,11.0108,409200.0
2004-12-02 10:00:00,23.86,24.01,23.86,23.99,536800.0,11.0108,11.08,11.0108,11.0708,536800.0
2004-12-02 10:30:00,23.99,24.07,23.96,24.06,543300.0,11.0708,11.1077,11.057,11.1031,543300.0
2004-12-02 11:00:00,24.04,24.11,24.02,24.03,380400.0,11.0939,11.1262,11.0846,11.0893,380400.0
2004-12-02 11:30:00,24.05,24.08,24.02,24.05,330800.0,11.0985,11.1123,11.0846,11.0985,330800.0
2004-12-02 12:00:00,24.05,24.11,24.03,24.09,303500.0,11.0985,11.1262,11.0893,11.1169,303500.0
2004-12-02 12:30:00,24.09,24.11,24.05,24.08,331900.0,11.1169,11.1262,11.0985,11.1123,331900.0
2004-12-02 13:00:00,24.09,24.12,24.03,24.05,319300.0,11.1169,11.1308,11.0893,11.0985,319300.0
2004-12-02 13:30:00,24.04,24.11,24.01,24.04,262400.0,11.0939,11.1262,11.08,11.0939,262400.0
2004-12-02 14:00:00,24.04,24.1,24.03,24.09,225700.0,11.0939,11.1216,11.0893,11.1169,225700.0
2004-12-02 14:30:00,24.1,24.13,24.09,24.1,275900.0,11.1216,11.1354,11.1169,11.1216,275900.0
2004-12-02 15:00:00,24.1,24.16,24.08,24.15,547600.0,11.1216,11.1493,11.1123,11.1446,547600.0
2004-12-02 15:30:00,24.16,24.16,24.06,24.15,634500.0,11.1493,11.1493,11.1031,11.1446,634500.0
2004-12-03 09:30:00,24.19,24.28,24.09,24.09,591200.0,11.1631,11.2046,11.1169,11.1169,591200.0
2004-12-03 10:00:00,24.1,24.27,24.05,24.06,400900.0,11.1216,11.2,11.0985,11.1031,400900.0
2004-12-03 10:30:00,24.05,24.18,24.02,24.15,326100.0,11.0985,11.1585,11.0846,11.1446,326100.0
2004-12-03 11:00:00,24.15,24.18,24.1,24.15,271800.0,11.1446,11.1585,11.1216,11.1446,271800.0
2004-12-03 11:30:00,24.14,24.19,24.12,24.13,166400.0,11.14,11.1631,11.1308,11.1354,166400.0
2004-12-03 12:00:00,24.14,24.17,24.1,24.13,202500.0,11.14,11.1539,11.1216,11.1354,202500.0
2004-12-03 12:30:00,24.14,24.14,24.0,24.04,386100.0,11.14,11.14,11.0754,11.0939,386100.0
2004-12-03 13:00:00,24.04,24.05,23.96,23.97,254100.0,11.0939,11.0985,11.057,11.0616,254100.0
2004-12-03 13:30:00,23.96,23.98,23.83,23.88,373200.0,11.057,11.0662,10.997,11.02,373200.0
2004-12-03 14:00:00,23.88,23.93,23.84,23.91,246800.0,11.02,11.0431,11.0016,11.0339,246800.0
2004-12-03 14:30:00,23.91,23.93,23.87,23.88,269100.0,11.0339,11.0431,11.0154,11.02,269100.0
2004-12-03 15:00:00,23.88,23.9,23.86,23.89,368800.0,11.02,11.0293,11.0108,11.0247,368800.0
2004-12-03 15:30:00,23.89,24.0,23.85,23.91,660700.0,11.0247,11.0754,11.0062,11.0339,660700.0
2004-12-06 09:30:00,24.1,24.11,23.85,23.85,796400.0,11.1216,11.1262,11.0062,11.0062,796400.0
2004-12-06 10:00:00,23.85,23.93,23.82,23.82,411900.0,11.0062,11.0431,10.9924,10.9924,411900.0
2004-12-06 10:30:00,23.82,23.87,23.76,23.76,479900.0,10.9924,11.0154,10.9647,10.9647,479900.0
2004-12-06 11:00:00,23.76,23.83,23.76,23.82,300200.0,10.9647,10.997,10.9647,10.9924,300200.0
2004-12-06 11:30:00,23.82,23.82,23.72,23.77,312200.0,10.9924,10.9924,10.9462,10.9693,312200.0
2004-12-06 12:00:00,23.77,23.79,23.72,23.77,470200.0,10.9693,10.9785,10.9462,10.9693,470200.0
2004-12-06 12:30:00,23.77,23.83,23.76,23.78,357600.0,10.9693,10.997,10.9647,10.9739,357600.0
2004-12-06 13:00:00,23.78,23.81,23.77,23.78,235000.0,10.9739,10.9877,10.9693,10.9739,235000.0
2004-12-06 13:30:00,23.78,23.84,23.78,23.8,329800.0,10.9739,11.0016,10.9739,10.9831,329800.0
2004-12-06 14:00:00,23.79,23.83,23.78,23.82,344000.0,10.9785,10.997,10.9739,10.9924,344000.0
2004-12-06 14:30:00,23.81,23.97,23.81,23.96,321800.0,10.9877,11.0616,10.9877,11.057,321800.0
2004-12-06 15:00:00,23.96,24.02,23.72,23.98,426600.0,11.057,11.0846,10.9462,11.0662,426600.0
2004-12-06 15:30:00,23.97,24.0,23.92,23.95,488600.0,11.0616,11.0754,11.0385,11.0523,488600.0
2004-12-07 09:30:00,23.94,23.98,23.88,23.89,531800.0,11.0477,11.0662,11.02,11.0247,531800.0
2004-12-07 10:00:00,23.89,23.93,23.82,23.9,396900.0,11.0247,11.0431,10.9924,11.0293,396900.0
2004-12-07 10:30:00,23.89,23.92,23.82,23.85,244400.0,11.0247,11.0385,10.9924,11.0062,244400.0
2004-12-07 11:00:00,23.86,23.93,23.85,23.92,284400.0,11.0108,11.0431,11.0062,11.0385,284400.0
2004-12-07 11:30:00,23.92,23.99,23.88,23.96,300500.0,11.0385,11.0708,11.02,11.057,300500.0
2004-12-07 12:00:00,23.95,24.03,23.88,23.99,238400.0,11.0523,11.0893,11.02,11.0708,238400.0
2004-12-07 12:30:00,23.99,24.01,23.94,23.95,115800.0,11.0708,11.08,11.0477,11.0523,115800.0
2004-12-07 13:00:00,23.95,23.95,23.77,23.79,289900.0,11.0523,11.0523,10.9693,10.9785,289900.0
2004-12-07 13:30:00,23.78,23.82,23.74,23.77,397000.0,10.9739,10.9924,10.9554,10.9693,397000.0
2004-12-07 14:00:00,23.77,23.82,23.68,23.75,267200.0,10.9693,10.9924,10.9277,10.96,267200.0
2004-12-07 14:30:00,23.77,23.79,23.71,23.72,243000.0,10.9693,10.9785,10.9416,10.9462,243000.0
2004-12-07 15:00:00,23.72,23.74,23.67,23.69,382700.0,10.9462,10.9554,10.9231,10.9324,382700.0
2004-12-07 15:30:00,23.7,23.77,23.68,23.72,615100.0,10.937,10.9693,10.9277,10.9462,615100.0
2004-12-08 09:30:00,23.77,23.78,23.58,23.61,703100.0,10.9693,10.9739,10.8816,10.8954,703100.0
2004-12-08 10:00:00,23.61,23.73,23.6,23.68,808200.0,10.8954,10.9508,10.8908,10.9277,808200.0
2004-12-08 10:30:00,23.68,23.76,23.66,23.72,378700.0,10.9277,10.9647,10.9185,10.9462,378700.0
2004-12-08 11:00:00,23.72,23.76,23.71,23.72,264800.0,10.9462,10.9647,10.9416,10.9462,264800.0
2004-12-08 11:30:00,23.71,23.75,23.7,23.72,374300.0,10.9416,10.96,10.937,10.9462,374300.0
2004-12-08 12:00:00,23.72,23.76,23.71,23.74,234800.0,10.9462,10.9647,10.9416,10.9554,234800.0
2004-12-08 12:30:00,23.74,23.79,23.73,23.78,292900.0,10.9554,10.9785,10.9508,10.9739,292900.0
2004-12-08 13:00:00,23.78,23.86,23.76,23.82,317700.0,10.9739,11.0108,10.9647,10.9924,317700.0
2004-12-08 13:30:00,23.83,23.83,23.73,23.76,433700.0,10.997,10.997,10.9508,10.9647,433700.0
2004-12-08 14:00:00,23.76,23.82,23.68,23.71,414700.0,10.9647,10.9924,10.9277,10.9416,414700.0
2004-12-08 14:30:00,23.69,23.78,23.68,23.74,302000.0,10.9324,10.9739,10.9277,10.9554,302000.0
2004-12-08 15:00:00,23.75,23.8,23.68,23.69,526100.0,10.96,10.9831,10.9277,10.9324,526100.0
2004-12-08 15:30:00,23.69,23.76,23.68,23.75,1103500.0,10.9324,10.9647,10.9277,10.96,1103500.0
2004-12-09 09:30:00,23.77,23.77,23.53,23.59,548600.0,10.9693,10.9693,10.8585,10.8862,548600.0
2004-12-09 10:00:00,23.58,23.6,23.5,23.54,501500.0,10.8816,10.8908,10.8447,10.8631,501500.0
2004-12-09 10:30:00,23.53,23.57,23.51,23.54,422700.0,10.8585,10.877,10.8493,10.8631,422700.0
2004-12-09 11:00:00,23.54,23.55,23.48,23.51,410600.0,10.8631,10.8678,10.8354,10.8493,410600.0
2004-12-09 11:30:00,23.5,23.53,23.46,23.47,216100.0,10.8447,10.8585,10.8262,10.8308,216100.0
2004-12-09 12:00:00,23.46,23.56,23.44,23.53,321400.0,10.8262,10.8724,10.817,10.8585,321400.0
2004-12-09 12:30:00,23.52,23.59,23.52,23.58,244400.0,10.8539,10.8862,10.8539,10.8816,244400.0
2004-12-09 13:00:00,23.57,23.75,23.57,23.74,304900.0,10.877,10.96,10.877,10.9554,304900.0
2004-12-09 13:30:00,23.73,23.76,23.68,23.69,194200.0,10.9508,10.9647,10.9277,10.9324,194200.0
2004-12-09 14:00:00,23.69,23.7,23.57,23.58,239500.0,10.9324,10.937,10.877,10.8816,239500.0
2004-12-09 14:30:00,23.59,23.7,23.55,23.68,328000.0,10.8862,10.937,10.8678,10.9277,328000.0
2004-12-09 15:00:00,23.69,23.74,23.65,23.7,472400.0,10.9324,10.9554,10.9139,10.937,472400.0
2004-12-09 15:30:00,23.69,23.78,23.64,23.65,656400.0,10.9324,10.9739,10.9093,10.9139,656400.0
2004-12-10 09:30:00,24.04,24.31,23.47,23.57,737100.0,11.0939,11.2185,10.8308,10.877,737100.0
2004-12-10 10:00:00,23.57,23.61,23.51,23.53,431400.0,10.877,10.8954,10.8493,10.8585,431400.0
2004-12-10 10:30:00,23.52,23.62,23.52,23.6,319100.0,10.8539,10.9001,10.8539,10.8908,319100.0
2004-12-10 11:00:00,23.6,23.78,23.6,23.76,470200.0,10.8908,10.9739,10.8908,10.9647,470200.0
2004-12-10 11:30:00,23.76,23.76,23.7,23.71,342600.0,10.9647,10.9647,10.937,10.9416,342600.0
2004-12-10 12:00:00,23.72,23.79,23.7,23.74,349400.0,10.9462,10.9785,10.937,10.9554,349400.0
2004-12-10 12:30:00,23.73,23.75,23.71,23.72,274300.0,10.9508,10.96,10.9416,10.9462,274300.0
2004-12-10 13:00:00,23.71,23.74,23.7,23.71,223400.0,10.9416,10.9554,10.937,10.9416,223400.0
2004-12-10 13:30:00,23.71,23.83,23.71,23.78,306100.0,10.9416,10.997,10.9416,10.9739,306100.0
2004-12-10 14:00:00,23.79,23.84,23.76,23.76,273000.0,10.9785,11.0016,10.9647,10.9647,273000.0
2004-12-10 14:30:00,23.77,23.84,23.76,23.82,348200.0,10.9693,11.0016,10.9647,10.9924,348200.0
2004-12-10 15:00:00,23.82,23.84,23.8,23.82,315600.0,10.9924,11.0016,10.9831,10.9924,315600.0
2004-12-10 15:30:00,23.83,23.84,23.78,23.79,779000.0,10.997,11.0016,10.9739,10.9785,779000.0
2004-12-13 09:30:00,23.84,23.94,23.71,23.76,540600.0,11.0016,11.0477,10.9416,10.9647,540600.0
2004-12-13 10:00:00,23.77,23.86,23.76,23.86,356100.0,10.9693,11.0108,10.9647,11.0108,356100.0
2004-12-13 10:30:00,23.86,23.94,23.8,23.94,551400.0,11.0108,11.0477,10.9831,11.0477,551400.0
2004-12-13 11:00:00,23.93,23.97,23.86,23.95,490700.0,11.0431,11.0616,11.0108,11.0523,490700.0
2004-12-13 11:30:00,23.94,24.03,23.92,24.02,392800.0,11.0477,11.0893,11.0385,11.0846,392800.0
2004-12-13 12:00:00,24.01,24.04,23.98,24.01,483300.0,11.08,11.0939,11.0662,11.08,483300.0
2004-12-13 12:30:00,24.0,24.02,23.97,24.01,287700.0,11.0754,11.0846,11.0616,11.08,287700.0
2004-12-13 13:00:00,24.02,24.03,24.0,24.03,239600.0,11.0846,11.0893,11.0754,11.0893,239600.0
2004-12-13 13:30:00,24.02,24.1,24.0,24.09,343400.0,11.0846,11.1216,11.0754,11.1169,343400.0
2004-12-13 14:00:00,24.08,24.09,24.04,24.06,292400.0,11.1123,11.1169,11.0939,11.1031,292400.0
2004-12-13 14:30:00,24.05,24.12,24.02,24.1,606900.0,11.0985,11.1308,11.0846,11.1216,606900.0
2004-12-13 15:00:00,24.1,24.15,24.07,24.1,670200.0,11.1216,11.1446,11.1077,11.1216,670200.0
2004-12-13 15:30:00,24.1,24.22,24.08,24.19,919900.0,11.1216,11.1769,11.1123,11.1631,919900.0
2004-12-14 09:30:00,23.98,24.2,23.98,24.14,507900.0,11.0662,11.1677,11.0662,11.14,507900.0
2004-12-14 10:00:00,24.2,24.22,24.13,24.15,343200.0,11.1677,11.1769,11.1354,11.1446,343200.0
2004-12-14 10:30:00,24.16,24.24,24.14,24.22,291000.0,11.1493,11.1862,11.14,11.1769,291000.0
2004-12-14 11:00:00,24.22,24.25,24.19,24.2,344800.0,11.1769,11.1908,11.1631,11.1677,344800.0
2004-12-14 11:30:00,24.2,24.22,24.16,24.19,257200.0,11.1677,11.1769,11.1493,11.1631,257200.0
2004-12-14 12:00:00,24.19,24.24,24.19,24.2,264300.0,11.1631,11.1862,11.1631,11.1677,264300.0
2004-12-14 12:30:00,24.2,24.22,24.18,24.2,233300.0,11.1677,11.1769,11.1585,11.1677,233300.0
2004-12-14 13:00:00,24.2,24.22,24.18,24.19,164300.0,11.1677,11.1769,11.1585,11.1631,164300.0
2004-12-14 13:30:00,24.2,24.23,24.17,24.22,209300.0,11.1677,11.1816,11.1539,11.1769,209300.0
2004-12-14 14:00:00,24.23,24.26,24.18,24.2,347200.0,11.1816,11.1954,11.1585,11.1677,347200.0
2004-12-14 14:30:00,24.21,24.26,24.18,24.26,356200.0,11.1723,11.1954,11.1585,11.1954,356200.0
2004-12-14 15:00:00,24.26,24.31,24.24,24.27,406400.0,11.1954,11.2185,11.1862,11.2,406400.0
2004-12-14 15:30:00,24.26,24.31,24.22,24.29,595100.0,11.1954,11.2185,11.1769,11.2092,595100.0
2004-12-15 09:30:00,24.25,24.28,24.21,24.26,446800.0,11.1908,11.2046,11.1723,11.1954,446800.0
2004-12-15 10:00:00,24.27,24.38,24.25,24.38,438900.0,11.2,11.2508,11.1908,11.2508,438900.0
2004-12-15 10:30:00,24.37,24.38,24.3,24.35,364000.0,11.2462,11.2508,11.2139,11.2369,364000.0
2004-12-15 11:00:00,24.34,24.35,24.28,24.3,433500.0,11.2323,11.2369,11.2046,11.2139,433500.0
2004-12-15 11:30:00,24.3,24.34,24.26,24.27,359000.0,11.2139,11.2323,11.1954,11.2,359000.0
2004-12-15 12:00:00,24.27,24.33,24.26,24.32,347200.0,11.2,11.2277,11.1954,11.2231,347200.0
2004-12-15 12:30:00,24.32,24.45,24.3,24.45,598600.0,11.2231,11.2831,11.2139,11.2831,598600.0
2004-12-15 13:00:00,24.45,24.6,24.43,24.51,984000.0,11.2831,11.3523,11.2739,11.3108,984000.0
2004-12-15 13:30:00,24.51,24.64,24.48,24.64,977200.0,11.3108,11.3708,11.2969,11.3708,977200.0
2004-12-15 14:00:00,24.65,24.89,24.64,24.82,1228800.0,11.3754,11.4861,11.3708,11.4538,1228800.0
2004-12-15 14:30:00,24.82,24.93,24.81,24.87,1177900.0,11.4538,11.5046,11.4492,11.4769,1177900.0
2004-12-15 15:00:00,24.88,25.01,24.86,24.97,1549300.0,11.4815,11.5415,11.4723,11.523,1549300.0
2004-12-15 15:30:00,24.97,25.12,24.97,25.04,2181700.0,11.523,11.5923,11.523,11.5554,2181700.0
2004-12-16 09:30:00,25.05,25.45,25.03,25.45,1504500.0,11.56,11.7446,11.5507,11.7446,1504500.0
2004-12-16 10:00:00,25.43,25.48,25.39,25.44,1107300.0,11.7353,11.7584,11.7169,11.7399,1107300.0
2004-12-16 10:30:00,25.45,25.5,25.41,25.44,996200.0,11.7446,11.7676,11.7261,11.7399,996200.0
2004-12-16 11:00:00,25.44,25.54,25.43,25.54,1039100.0,11.7399,11.7861,11.7353,11.7861,1039100.0
2004-12-16 11:30:00,25.53,25.67,25.5,25.67,999100.0,11.7815,11.8461,11.7676,11.8461,999100.0
2004-12-16 12:00:00,25.67,25.69,25.6,25.63,786200.0,11.8461,11.8553,11.8138,11.8276,786200.0
2004-12-16 12:30:00,25.64,25.66,25.59,25.61,540500.0,11.8322,11.8415,11.8092,11.8184,540500.0
2004-12-16 13:00:00,25.6,25.63,25.55,25.6,711200.0,11.8138,11.8276,11.7907,11.8138,711200.0
2004-12-16 13:30:00,25.6,25.62,25.58,25.61,540300.0,11.8138,11.823,11.8045,11.8184,540300.0
2004-12-16 14:00:00,25.6,25.69,25.6,25.69,888200.0,11.8138,11.8553,11.8138,11.8553,888200.0
2004-12-16 14:30:00,25.68,25.74,25.65,25.72,800700.0,11.8507,11.8784,11.8369,11.8692,800700.0
2004-12-16 15:00:00,25.72,25.73,25.66,25.68,1253400.0,11.8692,11.8738,11.8415,11.8507,1253400.0
2004-12-16 15:30:00,25.68,25.69,25.55,25.55,1493900.0,11.8507,11.8553,11.7907,11.7907,1493900.0
2004-12-17 09:30:00,24.94,25.38,24.7,25.03,3839900.0,11.5092,11.7123,11.3984,11.5507,3839900.0
2004-12-17 10:00:00,25.04,25.1,24.97,25.04,1063800.0,11.5554,11.583,11.523,11.5554,1063800.0
2004-12-17 10:30:00,25.04,25.23,24.97,25.22,1192000.0,11.5554,11.643,11.523,11.6384,1192000.0
2004-12-17 11:00:00,25.21,25.25,25.0,25.05,664800.0,11.6338,11.6523,11.5369,11.56,664800.0
2004-12-17 11:30:00,25.05,25.05,24.98,25.0,555500.0,11.56,11.56,11.5277,11.5369,555500.0
2004-12-17 12:00:00,24.99,25.07,24.95,25.04,512900.0,11.5323,11.5692,11.5138,11.5554,512900.0
2004-12-17 12:30:00,25.05,25.09,25.03,25.07,417100.0,11.56,11.5784,11.5507,11.5692,417100.0
2004-12-17 13:00:00,25.07,25.13,25.05,25.13,301300.0,11.5692,11.5969,11.56,11.5969,301300.0
2004-12-17 13:30:00,25.12,25.13,25.06,25.07,397100.0,11.5923,11.5969,11.5646,11.5692,397100.0
2004-12-17 14:00:00,25.07,25.17,25.06,25.17,412500.0,11.5692,11.6153,11.5646,11.6153,412500.0
2004-12-17 14:30:00,25.17,25.32,25.17,25.22,549100.0,11.6153,11.6846,11.6153,11.6384,549100.0
2004-12-17 15:00:00,25.22,25.25,25.14,25.25,650400.0,11.6384,11.6523,11.6015,11.6523,650400.0
2004-12-17 15:30:00,25.25,25.3,25.2,25.21,942600.0,11.6523,11.6753,11.6292,11.6338,942600.0
2004-12-20 09:30:00,25.24,25.44,25.22,25.35,590200.0,11.6476,11.7399,11.6384,11.6984,590200.0
2004-12-20 10:00:00,25.37,25.37,25.28,25.31,375900.0,11.7076,11.7076,11.6661,11.6799,375900.0
2004-12-20 10:30:00,25.31,25.32,25.13,25.17,617700.0,11.6799,11.6846,11.5969,11.6153,617700.0
2004-12-20 11:00:00,25.17,25.17,25.02,25.06,2642300.0,11.6153,11.6153,11.5461,11.5646,2642300.0
2004-12-20 11:30:00,25.06,25.15,25.05,25.06,463300.0,11.5646,11.6061,11.56,11.5646,463300.0
2004-12-20 12:00:00,25.07,25.1,25.05,25.05,298400.0,11.5692,11.583,11.56,11.56,298400.0
2004-12-20 12:30:00,25.06,25.07,25.03,25.05,351700.0,11.5646,11.5692,11.5507,11.56,351700.0
2004-12-20 13:00:00,25.06,25.09,25.05,25.08,233200.0,11.5646,11.5784,11.56,11.5738,233200.0
2004-12-20 13:30:00,25.08,25.08,25.04,25.05,399000.0,11.5738,11.5738,11.5554,11.56,399000.0
2004-12-20 14:00:00,25.04,25.04,25.0,25.0,417400.0,11.5554,11.5554,11.5369,11.5369,417400.0
2004-12-20 14:30:00,25.0,25.05,25.0,25.02,321400.0,11.5369,11.56,11.5369,11.5461,321400.0
2004-12-20 15:00:00,25.01,25.05,25.0,25.04,365300.0,11.5415,11.56,11.5369,11.5554,365300.0
2004-12-20 15:30:00,25.03,25.19,25.03,25.14,1060900.0,11.5507,11.6246,11.5507,11.6015,1060900.0
2004-12-21 09:30:00,25.15,25.2,25.05,25.05,592400.0,11.6061,11.6292,11.56,11.56,592400.0
2004-12-21 10:00:00,25.05,25.1,25.04,25.07,312500.0,11.56,11.583,11.5554,11.5692,312500.0
2004-12-21 10:30:00,25.06,25.13,25.05,25.11,323600.0,11.5646,11.5969,11.56,11.5877,323600.0
2004-12-21 11:00:00,25.11,25.17,25.09,25.14,312400.0,11.5877,11.6153,11.5784,11.6015,312400.0
2004-12-21 11:30:00,25.15,25.22,25.14,25.2,362000.0,11.6061,11.6384,11.6015,11.6292,362000.0
2004-12-21 12:00:00,25.2,25.24,25.17,25.18,270400.0,11.6292,11.6476,11.6153,11.62,270400.0
2004-12-21 12:30:00,25.18,25.19,25.13,25.15,242100.0,11.62,11.6246,11.5969,11.6061,242100.0
2004-12-21 13:00:00,25.15,25.25,25.13,25.22,331000.0,11.6061,11.6523,11.5969,11.6384,331000.0
2004-12-21 13:30:00,25.22,25.25,25.1,25.11,293000.0,11.6384,11.6523,11.583,11.5877,293000.0
2004-12-21 14:00:00,25.11,25.16,25.1,25.15,232800.0,11.5877,11.6107,11.583,11.6061,232800.0
2004-12-21 14:30:00,25.14,25.35,25.12,25.14,295000.0,11.6015,11.6984,11.5923,11.6015,295000.0
2004-12-21 15:00:00,25.15,25.28,25.14,25.23,762800.0,11.6061,11.6661,11.6015,11.643,762800.0
2004-12-21 15:30:00,25.24,25.32,25.18,25.31,940200.0,11.6476,11.6846,11.62,11.6799,940200.0
2004-12-22 09:30:00,25.4,25.4,25.18,25.25,610600.0,11.7215,11.7215,11.62,11.6523,610600.0
2004-12-22 10:00:00,25.26,25.51,25.25,25.43,722400.0,11.6569,11.7722,11.6523,11.7353,722400.0
2004-12-22 10:30:00,25.44,25.59,25.42,25.57,624000.0,11.7399,11.8092,11.7307,11.7999,624000.0
2004-12-22 11:00:00,25.6,25.6,25.44,25.47,408400.0,11.8138,11.8138,11.7399,11.7538,408400.0
2004-12-22 11:30:00,25.49,25.54,25.44,25.53,357400.0,11.763,11.7861,11.7399,11.7815,357400.0
2004-12-22 12:00:00,25.54,25.59,25.53,25.57,307900.0,11.7861,11.8092,11.7815,11.7999,307900.0
2004-12-22 12:30:00,25.57,25.59,25.53,25.55,319100.0,11.7999,11.8092,11.7815,11.7907,319100.0
2004-12-22 13:00:00,25.55,25.58,25.52,25.55,337600.0,11.7907,11.8045,11.7769,11.7907,337600.0
2004-12-22 13:30:00,25.55,25.56,25.49,25.54,291100.0,11.7907,11.7953,11.763,11.7861,291100.0
2004-12-22 14:00:00,25.55,25.6,25.54,25.56,217200.0,11.7907,11.8138,11.7861,11.7953,217200.0
2004-12-22 14:30:00,25.56,25.56,25.49,25.54,239000.0,11.7953,11.7953,11.763,11.7861,239000.0
2004-12-22 15:00:00,25.54,25.6,25.51,25.53,444000.0,11.7861,11.8138,11.7722,11.7815,444000.0
2004-12-22 15:30:00,25.54,25.58,25.51,25.52,692500.0,11.7861,11.8045,11.7722,11.7769,692500.0
2004-12-23 09:30:00,25.5,25.66,25.5,25.61,418400.0,11.7676,11.8415,11.7676,11.8184,418400.0
2004-12-23 10:00:00,25.61,25.71,25.57,25.66,517800.0,11.8184,11.8645,11.7999,11.8415,517800.0
2004-12-23 10:30:00,25.67,25.74,25.64,25.68,472300.0,11.8461,11.8784,11.8322,11.8507,472300.0
2004-12-23 11:00:00,25.69,25.74,25.64,25.73,293500.0,11.8553,11.8784,11.8322,11.8738,293500.0
2004-12-23 11:30:00,25.73,25.74,25.64,25.64,217900.0,11.8738,11.8784,11.8322,11.8322,217900.0
2004-12-23 12:00:00,25.65,25.74,25.64,25.72,205100.0,11.8369,11.8784,11.8322,11.8692,205100.0
2004-12-23 12:30:00,25.72,25.76,25.71,25.75,220400.0,11.8692,11.8876,11.8645,11.883,220400.0
2004-12-23 13:00:00,25.75,25.76,25.69,25.7,202000.0,11.883,11.8876,11.8553,11.8599,202000.0
2004-12-23 13:30:00,25.7,25.78,25.7,25.77,258800.0,11.8599,11.8968,11.8599,11.8922,258800.0
2004-12-23 14:00:00,25.77,25.79,25.77,25.77,212000.0,11.8922,11.9015,11.8922,11.8922,212000.0
2004-12-23 14:30:00,25.77,25.8,25.75,25.77,378100.0,11.8922,11.9061,11.883,11.8922,378100.0
2004-12-23 15:00:00,25.78,25.82,25.75,25.75,461400.0,11.8968,11.9153,11.883,11.883,461400.0
2004-12-23 15:30:00,25.75,25.82,25.73,25.82,1053300.0,11.883,11.9153,11.8738,11.9153,1053300.0
2004-12-27 09:30:00,25.83,25.88,25.72,25.85,546800.0,11.9199,11.943,11.8692,11.9291,546800.0
2004-12-27 10:00:00,25.85,25.86,25.76,25.8,311500.0,11.9291,11.9338,11.8876,11.9061,311500.0
2004-12-27 10:30:00,25.79,25.83,25.78,25.81,219500.0,11.9015,11.9199,11.8968,11.9107,219500.0
2004-12-27 11:00:00,25.8,25.82,25.69,25.69,263800.0,11.9061,11.9153,11.8553,11.8553,263800.0
2004-12-27 11:30:00,25.69,25.7,25.61,25.66,328800.0,11.8553,11.8599,11.8184,11.8415,328800.0
2004-12-27 12:00:00,25.66,25.7,25.65,25.66,218300.0,11.8415,11.8599,11.8369,11.8415,218300.0
2004-12-27 12:30:00,25.66,25.69,25.59,25.59,158800.0,11.8415,11.8553,11.8092,11.8092,158800.0
2004-12-27 13:00:00,25.59,25.62,25.55,25.6,213800.0,11.8092,11.823,11.7907,11.8138,213800.0
2004-12-27 13:30:00,25.6,25.61,25.54,25.59,224000.0,11.8138,11.8184,11.7861,11.8092,224000.0
2004-12-27 14:00:00,25.59,25.6,25.55,25.58,353700.0,11.8092,11.8138,11.7907,11.8045,353700.0
2004-12-27 14:30:00,25.57,25.6,25.54,25.56,288500.0,11.7999,11.8138,11.7861,11.7953,288500.0
2004-12-27 15:00:00,25.57,25.57,25.48,25.48,501600.0,11.7999,11.7999,11.7584,11.7584,501600.0
2004-12-27 15:30:00,25.48,25.5,25.42,25.43,904500.0,11.7584,11.7676,11.7307,11.7353,904500.0
2004-12-28 09:30:00,25.5,25.59,25.4,25.51,554500.0,11.7676,11.8092,11.7215,11.7722,554500.0
2004-12-28 10:00:00,25.51,25.69,25.51,25.57,381500.0,11.7722,11.8553,11.7722,11.7999,381500.0
2004-12-28 10:30:00,25.58,25.66,25.56,25.61,375800.0,11.8045,11.8415,11.7953,11.8184,375800.0
2004-12-28 11:00:00,25.63,25.64,25.56,25.59,261900.0,11.8276,11.8322,11.7953,11.8092,261900.0
2004-12-28 11:30:00,25.59,25.6,25.49,25.53,354300.0,11.8092,11.8138,11.763,11.7815,354300.0
2004-12-28 12:00:00,25.53,25.62,25.53,25.6,384900.0,11.7815,11.823,11.7815,11.8138,384900.0
2004-12-28 12:30:00,25.6,25.65,25.57,25.57,239300.0,11.8138,11.8369,11.7999,11.7999,239300.0
2004-12-28 13:00:00,25.58,25.6,25.56,25.56,192100.0,11.8045,11.8138,11.7953,11.7953,192100.0
2004-12-28 13:30:00,25.57,25.6,25.55,25.59,196600.0,11.7999,11.8138,11.7907,11.8092,196600.0
2004-12-28 14:00:00,25.59,25.63,25.55,25.62,231500.0,11.8092,11.8276,11.7907,11.823,231500.0
2004-12-28 14:30:00,25.62,25.63,25.51,25.53,341000.0,11.823,11.8276,11.7722,11.7815,341000.0
2004-12-28 15:00:00,25.53,25.6,25.52,25.6,261800.0,11.7815,11.8138,11.7769,11.8138,261800.0
2004-12-28 15:30:00,25.6,25.65,25.59,25.63,545600.0,11.8138,11.8369,11.8092,11.8276,545600.0
2004-12-29 09:30:00,25.51,25.68,25.51,25.65,597500.0,11.7722,11.8507,11.7722,11.8369,597500.0
2004-12-29 10:00:00,25.65,25.67,25.53,25.55,241900.0,11.8369,11.8461,11.7815,11.7907,241900.0
2004-12-29 10:30:00,25.55,25.6,25.51,25.58,230100.0,11.7907,11.8138,11.7722,11.8045,230100.0
2004-12-29 11:00:00,25.58,25.6,25.55,25.57,170600.0,11.8045,11.8138,11.7907,11.7999,170600.0
2004-12-29 11:30:00,25.58,25.59,25.54,25.57,176200.0,11.8045,11.8092,11.7861,11.7999,176200.0
2004-12-29 12:00:00,25.58,25.59,25.55,25.56,138100.0,11.8045,11.8092,11.7907,11.7953,138100.0
2004-12-29 12:30:00,25.57,25.58,25.55,25.56,93500.0,11.7999,11.8045,11.7907,11.7953,93500.0
2004-12-29 13:00:00,25.56,25.58,25.54,25.54,111700.0,11.7953,11.8045,11.7861,11.7861,111700.0
2004-12-29 13:30:00,25.55,25.56,25.51,25.53,183300.0,11.7907,11.7953,11.7722,11.7815,183300.0
2004-12-29 14:00:00,25.53,25.6,25.52,25.56,117600.0,11.7815,11.8138,11.7769,11.7953,117600.0
2004-12-29 14:30:00,25.57,25.62,25.55,25.57,203100.0,11.7999,11.823,11.7907,11.7999,203100.0
2004-12-29 15:00:00,25.57,25.58,25.54,25.57,211700.0,11.7999,11.8045,11.7861,11.7999,211700.0
2004-12-29 15:30:00,25.57,25.6,25.51,25.59,392300.0,11.7999,11.8138,11.7722,11.8092,392300.0
2004-12-30 09:30:00,25.57,25.65,25.51,25.58,356000.0,11.7999,11.8369,11.7722,11.8045,356000.0
2004-12-30 10:00:00,25.59,25.65,25.56,25.63,344100.0,11.8092,11.8369,11.7953,11.8276,344100.0
2004-12-30 10:30:00,25.63,25.67,25.6,25.62,199000.0,11.8276,11.8461,11.8138,11.823,199000.0
2004-12-30 11:00:00,25.62,25.65,25.59,25.64,248800.0,11.823,11.8369,11.8092,11.8322,248800.0
2004-12-30 11:30:00,25.63,25.69,25.61,25.66,315300.0,11.8276,11.8553,11.8184,11.8415,315300.0
2004-12-30 12:00:00,25.65,25.67,25.64,25.66,265900.0,11.8369,11.8461,11.8322,11.8415,265900.0
2004-12-30 12:30:00,25.65,25.66,25.6,25.61,182000.0,11.8369,11.8415,11.8138,11.8184,182000.0
2004-12-30 13:00:00,25.62,25.66,25.6,25.65,224900.0,11.823,11.8415,11.8138,11.8369,224900.0
2004-12-30 13:30:00,25.65,25.69,25.63,25.68,319200.0,11.8369,11.8553,11.8276,11.8507,319200.0
2004-12-30 14:00:00,25.68,25.7,25.67,25.69,183800.0,11.8507,11.8599,11.8461,11.8553,183800.0
2004-12-30 14:30:00,25.69,25.71,25.67,25.71,167600.0,11.8553,11.8645,11.8461,11.8645,167600.0
2004-12-30 15:00:00,25.7,25.71,25.66,25.67,261800.0,11.8599,11.8645,11.8415,11.8461,261800.0
2004-12-30 15:30:00,25.67,25.7,25.63,25.63,403100.0,11.8461,11.8599,11.8276,11.8276,403100.0
2004-12-31 09:30:00,25.65,25.66,25.52,25.59,410200.0,11.8369,11.8415,11.7769,11.8092,410200.0
2004-12-31 10:00:00,25.58,25.62,25.54,25.6,219000.0,11.8045,11.823,11.7861,11.8138,219000.0
2004-12-31 10:30:00,25.6,25.66,25.58,25.59,268700.0,11.8138,11.8415,11.8045,11.8092,268700.0
2004-12-31 11:00:00,25.6,25.64,25.59,25.6,171100.0,11.8138,11.8322,11.8092,11.8138,171100.0
2004-12-31 11:30:00,25.6,25.68,25.6,25.65,160300.0,11.8138,11.8507,11.8138,11.8369,160300.0
2004-12-31 12:00:00,25.65,25.66,25.62,25.63,191200.0,11.8369,11.8415,11.823,11.8276,191200.0
2004-12-31 12:30:00,25.62,25.63,25.58,25.62,157800.0,11.823,11.8276,11.8045,11.823,157800.0
2004-12-31 13:00:00,25.62,25.65,25.62,25.65,120100.0,11.823,11.8369,11.823,11.8369,120100.0
2004-12-31 13:30:00,25.64,25.66,25.61,25.61,124900.0,11.8322,11.8415,11.8184,11.8184,124900.0
2004-12-31 14:00:00,25.61,25.67,25.6,25.66,136000.0,11.8184,11.8461,11.8138,11.8415,136000.0
2004-12-31 14:30:00,25.67,25.7,25.65,25.67,172700.0,11.8461,11.8599,11.8369,11.8461,172700.0
2004-12-31 15:00:00,25.67,25.67,25.65,25.67,134200.0,11.8461,11.8461,11.8369,11.8461,134200.0
2004-12-31 15:30:00,25.66,25.7,25.57,25.61,366400.0,11.8415,11.8599,11.7999,11.8184,366400.0
2005-01-03 09:30:00,25.57,25.67,25.5,25.54,565000.0,11.7999,11.8461,11.7676,11.7861,565000.0
2005-01-03 10:00:00,25.53,25.54,25.43,25.45,517700.0,11.7815,11.7861,11.7353,11.7446,517700.0
2005-01-03 10:30:00,25.45,25.47,25.42,25.47,375100.0,11.7446,11.7538,11.7307,11.7538,375100.0
2005-01-03 11:00:00,25.45,25.47,25.36,25.44,428500.0,11.7446,11.7538,11.703,11.7399,428500.0
2005-01-03 11:30:00,25.44,25.48,25.43,25.43,284100.0,11.7399,11.7584,11.7353,11.7353,284100.0
2005-01-03 12:00:00,25.43,25.45,25.39,25.43,201700.0,11.7353,11.7446,11.7169,11.7353,201700.0
2005-01-03 12:30:00,25.43,25.48,25.39,25.46,285200.0,11.7353,11.7584,11.7169,11.7492,285200.0
2005-01-03 13:00:00,25.47,25.48,25.41,25.42,219200.0,11.7538,11.7584,11.7261,11.7307,219200.0
2005-01-03 13:30:00,25.41,25.47,25.4,25.44,143300.0,11.7261,11.7538,11.7215,11.7399,143300.0
2005-01-03 14:00:00,25.43,25.45,25.37,25.39,229200.0,11.7353,11.7446,11.7076,11.7169,229200.0
2005-01-03 14:30:00,25.38,25.43,25.35,25.36,225500.0,11.7123,11.7353,11.6984,11.703,225500.0
2005-01-03 15:00:00,25.36,25.4,25.35,25.38,276800.0,11.703,11.7215,11.6984,11.7123,276800.0
2005-01-03 15:30:00,25.38,25.44,25.36,25.43,720000.0,11.7123,11.7399,11.703,11.7353,720000.0
2005-01-04 09:30:00,25.6,25.61,25.34,25.35,628600.0,11.8138,11.8184,11.6938,11.6984,628600.0
2005-01-04 10:00:00,25.34,25.36,25.25,25.25,415100.0,11.6938,11.703,11.6523,11.6523,415100.0
2005-01-04 10:30:00,25.25,25.26,25.19,25.2,459000.0,11.6523,11.6569,11.6246,11.6292,459000.0
2005-01-04 11:00:00,25.2,25.33,25.17,25.25,499000.0,11.6292,11.6892,11.6153,11.6523,499000.0
2005-01-04 11:30:00,25.25,25.28,25.22,25.23,311700.0,11.6523,11.6661,11.6384,11.643,311700.0
2005-01-04 12:00:00,25.22,25.23,25.12,25.15,319900.0,11.6384,11.643,11.5923,11.6061,319900.0
2005-01-04 12:30:00,25.15,25.23,25.14,25.17,213300.0,11.6061,11.643,11.6015,11.6153,213300.0
2005-01-04 13:00:00,25.16,25.23,25.16,25.2,195000.0,11.6107,11.643,11.6107,11.6292,195000.0
2005-01-04 13:30:00,25.2,25.25,25.17,25.24,222200.0,11.6292,11.6523,11.6153,11.6476,222200.0
2005-01-04 14:00:00,25.24,25.25,25.05,25.06,421800.0,11.6476,11.6523,11.56,11.5646,421800.0
2005-01-04 14:30:00,25.05,25.1,25.01,25.06,502000.0,11.56,11.583,11.5415,11.5646,502000.0
2005-01-04 15:00:00,25.07,25.1,25.01,25.06,539100.0,11.5692,11.583,11.5415,11.5646,539100.0
2005-01-04 15:30:00,25.06,25.2,25.04,25.16,615800.0,11.5646,11.6292,11.5554,11.6107,615800.0
2005-01-05 09:30:00,25.0,25.02,24.81,24.82,702700.0,11.6672,11.6765,11.5785,11.5832,702700.0
2005-01-05 10:00:00,24.82,24.87,24.76,24.76,369100.0,11.5832,11.6065,11.5552,11.5552,369100.0
2005-01-05 10:30:00,24.76,24.79,24.74,24.79,510100.0,11.5552,11.5692,11.5459,11.5692,510100.0
2005-01-05 11:00:00,24.78,24.9,24.77,24.9,649700.0,11.5645,11.6205,11.5599,11.6205,649700.0
2005-01-05 11:30:00,24.9,24.95,24.85,24.95,256300.0,11.6205,11.6439,11.5972,11.6439,256300.0
2005-01-05 12:00:00,24.95,24.96,24.88,24.91,344100.0,11.6439,11.6485,11.6112,11.6252,344100.0
2005-01-05 12:30:00,24.9,24.95,24.86,24.93,227100.0,11.6205,11.6439,11.6019,11.6345,227100.0
2005-01-05 13:00:00,24.93,25.0,24.92,24.94,233800.0,11.6345,11.6672,11.6299,11.6392,233800.0
2005-01-05 13:30:00,24.94,24.97,24.88,24.91,267900.0,11.6392,11.6532,11.6112,11.6252,267900.0
2005-01-05 14:00:00,24.9,24.91,24.82,24.84,318800.0,11.6205,11.6252,11.5832,11.5925,318800.0
2005-01-05 14:30:00,24.84,24.87,24.81,24.81,458200.0,11.5925,11.6065,11.5785,11.5785,458200.0
2005-01-05 15:00:00,24.82,24.93,24.8,24.86,506600.0,11.5832,11.6345,11.5739,11.6019,506600.0
2005-01-05 15:30:00,24.86,24.87,24.76,24.8,528400.0,11.6019,11.6065,11.5552,11.5739,528400.0
2005-01-06 09:30:00,24.77,24.87,24.77,24.81,471000.0,11.5599,11.6065,11.5599,11.5785,471000.0
2005-01-06 10:00:00,24.81,24.81,24.75,24.78,257800.0,11.5785,11.5785,11.5505,11.5645,257800.0
2005-01-06 10:30:00,24.77,24.8,24.72,24.74,227400.0,11.5599,11.5739,11.5365,11.5459,227400.0
2005-01-06 11:00:00,24.73,24.85,24.73,24.81,511900.0,11.5412,11.5972,11.5412,11.5785,511900.0
2005-01-06 11:30:00,24.81,24.87,24.75,24.76,321800.0,11.5785,11.6065,11.5505,11.5552,321800.0
2005-01-06 12:00:00,24.76,24.78,24.73,24.73,239400.0,11.5552,11.5645,11.5412,11.5412,239400.0
2005-01-06 12:30:00,24.73,24.76,24.72,24.72,142900.0,11.5412,11.5552,11.5365,11.5365,142900.0
2005-01-06 13:00:00,24.72,24.78,24.71,24.77,236000.0,11.5365,11.5645,11.5319,11.5599,236000.0
2005-01-06 13:30:00,24.78,24.8,24.75,24.78,208400.0,11.5645,11.5739,11.5505,11.5645,208400.0
2005-01-06 14:00:00,24.78,24.85,24.78,24.8,276300.0,11.5645,11.5972,11.5645,11.5739,276300.0
2005-01-06 14:30:00,24.8,24.8,24.74,24.75,251800.0,11.5739,11.5739,11.5459,11.5505,251800.0
2005-01-06 15:00:00,24.74,24.79,24.7,24.76,391200.0,11.5459,11.5692,11.5272,11.5552,391200.0
2005-01-06 15:30:00,24.75,24.79,24.74,24.74,389200.0,11.5505,11.5692,11.5459,11.5459,389200.0
2005-01-07 09:30:00,24.75,24.78,24.7,24.73,477200.0,11.5505,11.5645,11.5272,11.5412,477200.0
2005-01-07 10:00:00,24.73,24.75,24.62,24.63,425200.0,11.5412,11.5505,11.4899,11.4945,425200.0
2005-01-07 10:30:00,24.64,24.73,24.58,24.68,498500.0,11.4992,11.5412,11.4712,11.5179,498500.0
2005-01-07 11:00:00,24.68,24.74,24.65,24.73,234400.0,11.5179,11.5459,11.5039,11.5412,234400.0
2005-01-07 11:30:00,24.72,24.74,24.65,24.68,329700.0,11.5365,11.5459,11.5039,11.5179,329700.0
2005-01-07 12:00:00,24.68,24.75,24.67,24.75,486200.0,11.5179,11.5505,11.5132,11.5505,486200.0
2005-01-07 12:30:00,24.75,24.78,24.71,24.76,921200.0,11.5505,11.5645,11.5319,11.5552,921200.0
2005-01-07 13:00:00,24.76,24.8,24.73,24.79,204400.0,11.5552,11.5739,11.5412,11.5692,204400.0
2005-01-07 13:30:00,24.78,24.82,24.76,24.76,303600.0,11.5645,11.5832,11.5552,11.5552,303600.0
2005-01-07 14:00:00,24.77,24.89,24.77,24.87,557400.0,11.5599,11.6159,11.5599,11.6065,557400.0
2005-01-07 14:30:00,24.86,24.87,24.77,24.78,333000.0,11.6019,11.6065,11.5599,11.5645,333000.0
2005-01-07 15:00:00,24.78,24.8,24.73,24.73,333200.0,11.5645,11.5739,11.5412,11.5412,333200.0
2005-01-07 15:30:00,24.73,24.8,24.71,24.73,525800.0,11.5412,11.5739,11.5319,11.5412,525800.0
2005-01-10 09:30:00,24.61,24.7,24.55,24.57,502300.0,11.4852,11.5272,11.4572,11.4665,502300.0
2005-01-10 10:00:00,24.56,24.73,24.52,24.73,736900.0,11.4619,11.5412,11.4432,11.5412,736900.0
2005-01-10 10:30:00,24.73,24.74,24.69,24.73,435200.0,11.5412,11.5459,11.5225,11.5412,435200.0
2005-01-10 11:00:00,24.73,24.81,24.7,24.81,349200.0,11.5412,11.5785,11.5272,11.5785,349200.0
2005-01-10 11:30:00,24.82,24.86,24.71,24.86,403100.0,11.5832,11.6019,11.5319,11.6019,403100.0
2005-01-10 12:00:00,24.85,24.97,24.85,24.97,362300.0,11.5972,11.6532,11.5972,11.6532,362300.0
2005-01-10 12:30:00,24.97,25.03,24.96,25.03,577400.0,11.6532,11.6812,11.6485,11.6812,577400.0
2005-01-10 13:00:00,25.02,25.05,25.0,25.02,241900.0,11.6765,11.6905,11.6672,11.6765,241900.0
2005-01-10 13:30:00,25.02,25.02,24.94,24.95,255100.0,11.6765,11.6765,11.6392,11.6439,255100.0
2005-01-10 14:00:00,24.95,24.99,24.9,24.97,288300.0,11.6439,11.6625,11.6205,11.6532,288300.0
2005-01-10 14:30:00,24.96,24.97,24.9,24.91,259900.0,11.6485,11.6532,11.6205,11.6252,259900.0
2005-01-10 15:00:00,24.9,24.97,24.85,24.88,437200.0,11.6205,11.6532,11.5972,11.6112,437200.0
2005-01-10 15:30:00,24.88,24.99,24.77,24.97,562200.0,11.6112,11.6625,11.5599,11.6532,562200.0
2005-01-11 09:30:00,24.77,24.86,24.69,24.74,389500.0,11.5599,11.6019,11.5225,11.5459,389500.0
2005-01-11 10:00:00,24.73,24.8,24.7,24.76,398300.0,11.5412,11.5739,11.5272,11.5552,398300.0
2005-01-11 10:30:00,24.75,24.77,24.69,24.69,321700.0,11.5505,11.5599,11.5225,11.5225,321700.0
2005-01-11 11:00:00,24.7,24.7,24.55,24.61,274300.0,11.5272,11.5272,11.4572,11.4852,274300.0
2005-01-11 11:30:00,24.61,24.64,24.56,24.57,256700.0,11.4852,11.4992,11.4619,11.4665,256700.0
2005-01-11 12:00:00,24.56,24.59,24.51,24.51,265100.0,11.4619,11.4759,11.4385,11.4385,265100.0
2005-01-11 12:30:00,24.51,24.55,24.47,24.49,368900.0,11.4385,11.4572,11.4199,11.4292,368900.0
2005-01-11 13:00:00,24.48,24.6,24.44,24.57,286400.0,11.4245,11.4805,11.4059,11.4665,286400.0
2005-01-11 13:30:00,24.58,24.67,24.53,24.65,246200.0,11.4712,11.5132,11.4479,11.5039,246200.0
2005-01-11 14:00:00,24.66,24.66,24.62,24.63,210700.0,11.5085,11.5085,11.4899,11.4945,210700.0
2005-01-11 14:30:00,24.63,24.64,24.58,24.6,323200.0,11.4945,11.4992,11.4712,11.4805,323200.0
2005-01-11 15:00:00,24.6,24.63,24.57,24.58,225200.0,11.4805,11.4945,11.4665,11.4712,225200.0
2005-01-11 15:30:00,24.58,24.66,24.56,24.62,906100.0,11.4712,11.5085,11.4619,11.4899,906100.0
2005-01-12 09:30:00,24.53,24.7,24.51,24.53,477000.0,11.4479,11.5272,11.4385,11.4479,477000.0
2005-01-12 10:00:00,24.54,24.7,24.53,24.57,358100.0,11.4525,11.5272,11.4479,11.4665,358100.0
2005-01-12 10:30:00,24.57,24.63,24.45,24.5,606600.0,11.4665,11.4945,11.4105,11.4339,606600.0
2005-01-12 11:00:00,24.49,24.53,24.48,24.5,370900.0,11.4292,11.4479,11.4245,11.4339,370900.0
2005-01-12 11:30:00,24.51,24.62,24.5,24.58,317100.0,11.4385,11.4899,11.4339,11.4712,317100.0
2005-01-12 12:00:00,24.59,24.6,24.52,24.59,185400.0,11.4759,11.4805,11.4432,11.4759,185400.0
2005-01-12 12:30:00,24.59,24.59,24.52,24.53,231600.0,11.4759,11.4759,11.4432,11.4479,231600.0
2005-01-12 13:00:00,24.52,24.58,24.52,24.55,143100.0,11.4432,11.4712,11.4432,11.4572,143100.0
2005-01-12 13:30:00,24.55,24.57,24.5,24.51,233200.0,11.4572,11.4665,11.4339,11.4385,233200.0
2005-01-12 14:00:00,24.5,24.63,24.5,24.59,295600.0,11.4339,11.4945,11.4339,11.4759,295600.0
2005-01-12 14:30:00,24.6,24.62,24.53,24.59,276500.0,11.4805,11.4899,11.4479,11.4759,276500.0
2005-01-12 15:00:00,24.6,24.62,24.55,24.6,307100.0,11.4805,11.4899,11.4572,11.4805,307100.0
2005-01-12 15:30:00,24.61,24.69,24.6,24.68,665900.0,11.4852,11.5225,11.4805,11.5179,665900.0
2005-01-13 09:30:00,24.52,24.6,24.48,24.52,332300.0,11.4432,11.4805,11.4245,11.4432,332300.0
2005-01-13 10:00:00,24.53,24.55,24.48,24.54,269500.0,11.4479,11.4572,11.4245,11.4525,269500.0
2005-01-13 10:30:00,24.53,24.55,24.5,24.5,185100.0,11.4479,11.4572,11.4339,11.4339,185100.0
2005-01-13 11:00:00,24.51,24.6,24.5,24.59,227200.0,11.4385,11.4805,11.4339,11.4759,227200.0
2005-01-13 11:30:00,24.6,24.6,24.5,24.5,233500.0,11.4805,11.4805,11.4339,11.4339,233500.0
2005-01-13 12:00:00,24.51,24.51,24.5,24.5,97900.0,11.4385,11.4385,11.4339,11.4339,97900.0
2005-01-13 12:30:00,24.51,24.51,24.47,24.48,142800.0,11.4385,11.4385,11.4199,11.4245,142800.0
2005-01-13 13:00:00,24.48,24.53,24.48,24.51,184900.0,11.4245,11.4479,11.4245,11.4385,184900.0
2005-01-13 13:30:00,24.51,24.54,24.5,24.53,97500.0,11.4385,11.4525,11.4339,11.4479,97500.0
2005-01-13 14:00:00,24.52,24.55,24.52,24.53,215300.0,11.4432,11.4572,11.4432,11.4479,215300.0
2005-01-13 14:30:00,24.54,24.54,24.49,24.51,215100.0,11.4525,11.4525,11.4292,11.4385,215100.0
2005-01-13 15:00:00,24.5,24.51,24.45,24.45,359700.0,11.4339,11.4385,11.4105,11.4105,359700.0
2005-01-13 15:30:00,24.45,24.46,24.38,24.39,951200.0,11.4105,11.4152,11.3779,11.3825,951200.0
2005-01-14 09:30:00,24.3,24.38,24.3,24.32,434500.0,11.3405,11.3779,11.3405,11.3499,434500.0
2005-01-14 10:00:00,24.33,24.38,24.25,24.38,376100.0,11.3545,11.3779,11.3172,11.3779,376100.0
2005-01-14 10:30:00,24.37,24.37,24.3,24.32,220600.0,11.3732,11.3732,11.3405,11.3499,220600.0
2005-01-14 11:00:00,24.32,24.34,24.3,24.31,244200.0,11.3499,11.3592,11.3405,11.3452,244200.0
2005-01-14 11:30:00,24.31,24.32,24.29,24.31,261500.0,11.3452,11.3499,11.3359,11.3452,261500.0
2005-01-14 12:00:00,24.3,24.32,24.27,24.32,244200.0,11.3405,11.3499,11.3265,11.3499,244200.0
2005-01-14 12:30:00,24.31,24.35,24.3,24.34,167400.0,11.3452,11.3639,11.3405,11.3592,167400.0
2005-01-14 13:00:00,24.33,24.35,24.29,24.31,197800.0,11.3545,11.3639,11.3359,11.3452,197800.0
2005-01-14 13:30:00,24.31,24.31,24.29,24.3,202000.0,11.3452,11.3452,11.3359,11.3405,202000.0
2005-01-14 14:00:00,24.3,24.34,24.28,24.29,229700.0,11.3405,11.3592,11.3312,11.3359,229700.0
2005-01-14 14:30:00,24.3,24.34,24.29,24.32,222200.0,11.3405,11.3592,11.3359,11.3499,222200.0
2005-01-14 15:00:00,24.32,24.33,24.3,24.31,267300.0,11.3499,11.3545,11.3405,11.3452,267300.0
2005-01-14 15:30:00,24.3,24.45,24.3,24.42,719400.0,11.3405,11.4105,11.3405,11.3965,719400.0
2005-01-18 09:30:00,24.3,24.4,24.18,24.28,889500.0,11.3405,11.3872,11.2845,11.3312,889500.0
2005-01-18 10:00:00,24.29,24.29,24.14,24.2,738600.0,11.3359,11.3359,11.2658,11.2938,738600.0
2005-01-18 10:30:00,24.2,24.39,24.17,24.33,898500.0,11.2938,11.3825,11.2798,11.3545,898500.0
2005-01-18 11:00:00,24.35,24.46,24.33,24.44,284400.0,11.3639,11.4152,11.3545,11.4059,284400.0
2005-01-18 11:30:00,24.45,24.55,24.44,24.48,341600.0,11.4105,11.4572,11.4059,11.4245,341600.0
2005-01-18 12:00:00,24.48,24.56,24.45,24.52,230400.0,11.4245,11.4619,11.4105,11.4432,230400.0
2005-01-18 12:30:00,24.52,24.54,24.48,24.5,164900.0,11.4432,11.4525,11.4245,11.4339,164900.0
2005-01-18 13:00:00,24.5,24.51,24.43,24.46,299400.0,11.4339,11.4385,11.4012,11.4152,299400.0
2005-01-18 13:30:00,24.46,24.48,24.42,24.42,336200.0,11.4152,11.4245,11.3965,11.3965,336200.0
2005-01-18 14:00:00,24.4,24.48,24.4,24.44,505500.0,11.3872,11.4245,11.3872,11.4059,505500.0
2005-01-18 14:30:00,24.44,24.47,24.4,24.41,321700.0,11.4059,11.4199,11.3872,11.3919,321700.0
2005-01-18 15:00:00,24.4,24.44,24.39,24.4,489200.0,11.3872,11.4059,11.3825,11.3872,489200.0
2005-01-18 15:30:00,24.4,24.48,24.38,24.44,644300.0,11.3872,11.4245,11.3779,11.4059,644300.0
2005-01-19 09:30:00,24.55,24.58,24.45,24.55,659700.0,11.4572,11.4712,11.4105,11.4572,659700.0
2005-01-19 10:00:00,24.58,24.59,24.49,24.55,500200.0,11.4712,11.4759,11.4292,11.4572,500200.0
2005-01-19 10:30:00,24.55,24.56,24.46,24.48,814700.0,11.4572,11.4619,11.4152,11.4245,814700.0
2005-01-19 11:00:00,24.47,24.6,24.47,24.57,532100.0,11.4199,11.4805,11.4199,11.4665,532100.0
2005-01-19 11:30:00,24.57,24.63,24.57,24.6,343500.0,11.4665,11.4945,11.4665,11.4805,343500.0
2005-01-19 12:00:00,24.59,24.63,24.56,24.61,340300.0,11.4759,11.4945,11.4619,11.4852,340300.0
2005-01-19 12:30:00,24.61,24.67,24.59,24.6,318300.0,11.4852,11.5132,11.4759,11.4805,318300.0
2005-01-19 13:00:00,24.6,24.62,24.58,24.58,243200.0,11.4805,11.4899,11.4712,11.4712,243200.0
2005-01-19 13:30:00,24.59,24.6,24.52,24.54,216100.0,11.4759,11.4805,11.4432,11.4525,216100.0
2005-01-19 14:00:00,24.55,24.58,24.51,24.53,366900.0,11.4572,11.4712,11.4385,11.4479,366900.0
2005-01-19 14:30:00,24.52,24.62,24.52,24.61,283200.0,11.4432,11.4899,11.4432,11.4852,283200.0
2005-01-19 15:00:00,24.6,24.63,24.52,24.52,440800.0,11.4805,11.4945,11.4432,11.4432,440800.0
2005-01-19 15:30:00,24.53,24.55,24.47,24.51,723200.0,11.4479,11.4572,11.4199,11.4385,723200.0
2005-01-20 09:30:00,24.32,24.32,24.09,24.17,1518200.0,11.3499,11.3499,11.2425,11.2798,1518200.0
2005-01-20 10:00:00,24.16,24.31,24.15,24.22,1144700.0,11.2752,11.3452,11.2705,11.3032,1144700.0
2005-01-20 10:30:00,24.22,24.29,24.2,24.26,563900.0,11.3032,11.3359,11.2938,11.3219,563900.0
2005-01-20 11:00:00,24.26,24.26,24.17,24.19,762800.0,11.3219,11.3219,11.2798,11.2892,762800.0
2005-01-20 11:30:00,24.2,24.25,24.15,24.18,467600.0,11.2938,11.3172,11.2705,11.2845,467600.0
2005-01-20 12:00:00,24.18,24.2,24.14,24.14,379900.0,11.2845,11.2938,11.2658,11.2658,379900.0
2005-01-20 12:30:00,24.15,24.23,24.14,24.2,1492900.0,11.2705,11.3078,11.2658,11.2938,1492900.0
2005-01-20 13:00:00,24.21,24.23,24.17,24.2,1370100.0,11.2985,11.3078,11.2798,11.2938,1370100.0
2005-01-20 13:30:00,24.2,24.28,24.2,24.22,307500.0,11.2938,11.3312,11.2938,11.3032,307500.0
2005-01-20 14:00:00,24.21,24.39,24.2,24.38,430400.0,11.2985,11.3825,11.2938,11.3779,430400.0
2005-01-20 14:30:00,24.38,24.48,24.36,24.47,443200.0,11.3779,11.4245,11.3685,11.4199,443200.0
2005-01-20 15:00:00,24.46,24.47,24.39,24.41,397300.0,11.4152,11.4199,11.3825,11.3919,397300.0
2005-01-20 15:30:00,24.41,24.45,24.38,24.43,574400.0,11.3919,11.4105,11.3779,11.4012,574400.0
2005-01-21 09:30:00,24.39,24.6,24.39,24.59,817200.0,11.3825,11.4805,11.3825,11.4759,817200.0
2005-01-21 10:00:00,24.58,24.61,24.43,24.46,642300.0,11.4712,11.4852,11.4012,11.4152,642300.0
2005-01-21 10:30:00,24.45,24.48,24.3,24.31,2016200.0,11.4105,11.4245,11.3405,11.3452,2016200.0
2005-01-21 11:00:00,24.31,24.37,24.29,24.36,460700.0,11.3452,11.3732,11.3359,11.3685,460700.0
2005-01-21 11:30:00,24.36,24.37,24.3,24.31,296400.0,11.3685,11.3732,11.3405,11.3452,296400.0
2005-01-21 12:00:00,24.31,24.33,24.3,24.31,216000.0,11.3452,11.3545,11.3405,11.3452,216000.0
2005-01-21 12:30:00,24.31,24.32,24.28,24.29,191600.0,11.3452,11.3499,11.3312,11.3359,191600.0
2005-01-21 13:00:00,24.3,24.31,24.26,24.28,184700.0,11.3405,11.3452,11.3219,11.3312,184700.0
2005-01-21 13:30:00,24.28,24.29,24.16,24.19,314100.0,11.3312,11.3359,11.2752,11.2892,314100.0
2005-01-21 14:00:00,24.2,24.28,24.18,24.27,281300.0,11.2938,11.3312,11.2845,11.3265,281300.0
2005-01-21 14:30:00,24.26,24.28,24.18,24.19,295600.0,11.3219,11.3312,11.2845,11.2892,295600.0
2005-01-21 15:00:00,24.19,24.25,24.15,24.24,435400.0,11.2892,11.3172,11.2705,11.3125,435400.0
2005-01-21 15:30:00,24.24,24.24,24.14,24.18,797400.0,11.3125,11.3125,11.2658,11.2845,797400.0
2005-01-24 09:30:00,24.22,24.33,24.17,24.22,435900.0,11.3032,11.3545,11.2798,11.3032,435900.0
2005-01-24 10:00:00,24.22,24.27,24.2,24.21,336800.0,11.3032,11.3265,11.2938,11.2985,336800.0
2005-01-24 10:30:00,24.2,24.28,24.15,24.17,321000.0,11.2938,11.3312,11.2705,11.2798,321000.0
2005-01-24 11:00:00,24.17,24.27,24.16,24.23,319200.0,11.2798,11.3265,11.2752,11.3078,319200.0
2005-01-24 11:30:00,24.21,24.26,24.19,24.21,257200.0,11.2985,11.3219,11.2892,11.2985,257200.0
2005-01-24 12:00:00,24.22,24.27,24.1,24.11,378400.0,11.3032,11.3265,11.2472,11.2518,378400.0
2005-01-24 12:30:00,24.12,24.14,24.04,24.04,290400.0,11.2565,11.2658,11.2192,11.2192,290400.0
2005-01-24 13:00:00,24.05,24.14,24.04,24.14,215500.0,11.2238,11.2658,11.2192,11.2658,215500.0
2005-01-24 13:30:00,24.13,24.14,24.08,24.08,164000.0,11.2612,11.2658,11.2378,11.2378,164000.0
2005-01-24 14:00:00,24.08,24.14,24.07,24.08,285700.0,11.2378,11.2658,11.2332,11.2378,285700.0
2005-01-24 14:30:00,24.08,24.1,23.9,23.99,453600.0,11.2378,11.2472,11.1538,11.1958,453600.0
2005-01-24 15:00:00,24.0,24.08,23.98,24.05,438200.0,11.2005,11.2378,11.1912,11.2238,438200.0
2005-01-24 15:30:00,24.05,24.08,23.94,23.95,553800.0,11.2238,11.2378,11.1725,11.1772,553800.0
2005-01-25 09:30:00,23.94,23.98,23.79,23.84,891800.0,11.1725,11.1912,11.1025,11.1258,891800.0
2005-01-25 10:00:00,23.86,23.91,23.81,23.83,459400.0,11.1352,11.1585,11.1118,11.1212,459400.0
2005-01-25 10:30:00,23.83,23.91,23.82,23.88,540800.0,11.1212,11.1585,11.1165,11.1445,540800.0
2005-01-25 11:00:00,23.88,24.0,23.88,23.94,450100.0,11.1445,11.2005,11.1445,11.1725,450100.0
2005-01-25 11:30:00,23.94,23.96,23.89,23.93,288300.0,11.1725,11.1818,11.1492,11.1678,288300.0
2005-01-25 12:00:00,23.92,23.99,23.9,23.93,319000.0,11.1632,11.1958,11.1538,11.1678,319000.0
2005-01-25 12:30:00,23.94,23.95,23.91,23.93,244000.0,11.1725,11.1772,11.1585,11.1678,244000.0
2005-01-25 13:00:00,23.93,23.97,23.9,23.96,239000.0,11.1678,11.1865,11.1538,11.1818,239000.0
2005-01-25 13:30:00,23.96,23.96,23.87,23.88,194100.0,11.1818,11.1818,11.1398,11.1445,194100.0
2005-01-25 14:00:00,23.88,23.92,23.87,23.89,238800.0,11.1445,11.1632,11.1398,11.1492,238800.0
2005-01-25 14:30:00,23.88,23.96,23.88,23.96,253500.0,11.1445,11.1818,11.1445,11.1818,253500.0
2005-01-25 15:00:00,23.96,23.97,23.89,23.9,471000.0,11.1818,11.1865,11.1492,11.1538,471000.0
2005-01-25 15:30:00,23.9,24.02,23.9,24.0,970400.0,11.1538,11.2098,11.1538,11.2005,970400.0
2005-01-26 09:30:00,24.04,24.14,23.98,24.12,557100.0,11.2192,11.2658,11.1912,11.2565,557100.0
2005-01-26 10:00:00,24.12,24.17,24.12,24.16,364000.0,11.2565,11.2798,11.2565,11.2752,364000.0
2005-01-26 10:30:00,24.17,24.26,24.13,24.22,452900.0,11.2798,11.3219,11.2612,11.3032,452900.0
2005-01-26 11:00:00,24.22,24.22,24.0,24.0,481700.0,11.3032,11.3032,11.2005,11.2005,481700.0
2005-01-26 11:30:00,24.0,24.12,23.98,24.06,426500.0,11.2005,11.2565,11.1912,11.2285,426500.0
2005-01-26 12:00:00,24.05,24.2,24.0,24.05,238800.0,11.2238,11.2938,11.2005,11.2238,238800.0
2005-01-26 12:30:00,24.05,24.07,23.99,24.01,173000.0,11.2238,11.2332,11.1958,11.2052,173000.0
2005-01-26 13:00:00,24.01,24.07,24.0,24.04,134500.0,11.2052,11.2332,11.2005,11.2192,134500.0
2005-01-26 13:30:00,24.04,24.09,24.01,24.06,178900.0,11.2192,11.2425,11.2052,11.2285,178900.0
2005-01-26 14:00:00,24.05,24.1,24.01,24.07,286100.0,11.2238,11.2472,11.2052,11.2332,286100.0
2005-01-26 14:30:00,24.06,24.08,24.04,24.06,258900.0,11.2285,11.2378,11.2192,11.2285,258900.0
2005-01-26 15:00:00,24.06,24.12,24.01,24.11,461600.0,11.2285,11.2565,11.2052,11.2518,461600.0
2005-01-26 15:30:00,24.11,24.14,24.06,24.12,587800.0,11.2518,11.2658,11.2285,11.2565,587800.0
2005-01-27 09:30:00,24.5,24.5,24.0,24.01,475300.0,11.4339,11.4339,11.2005,11.2052,475300.0
2005-01-27 10:00:00,24.02,24.03,23.86,23.94,502400.0,11.2098,11.2145,11.1352,11.1725,502400.0
2005-01-27 10:30:00,23.94,24.2,23.94,24.19,534500.0,11.1725,11.2938,11.1725,11.2892,534500.0
2005-01-27 11:00:00,24.19,24.23,23.98,24.07,391800.0,11.2892,11.3078,11.1912,11.2332,391800.0
2005-01-27 11:30:00,24.07,24.1,24.0,24.03,348900.0,11.2332,11.2472,11.2005,11.2145,348900.0
2005-01-27 12:00:00,24.03,24.06,24.0,24.02,383200.0,11.2145,11.2285,11.2005,11.2098,383200.0
2005-01-27 12:30:00,24.02,24.09,24.02,24.06,208200.0,11.2098,11.2425,11.2098,11.2285,208200.0
2005-01-27 13:00:00,24.05,24.07,23.98,24.0,384600.0,11.2238,11.2332,11.1912,11.2005,384600.0
2005-01-27 13:30:00,24.0,24.04,23.98,24.0,441400.0,11.2005,11.2192,11.1912,11.2005,441400.0
2005-01-27 14:00:00,24.0,24.05,24.0,24.0,390600.0,11.2005,11.2238,11.2005,11.2005,390600.0
2005-01-27 14:30:00,24.0,24.07,24.0,24.0,290800.0,11.2005,11.2332,11.2005,11.2005,290800.0
2005-01-27 15:00:00,24.0,24.08,23.99,24.07,386900.0,11.2005,11.2378,11.1958,11.2332,386900.0
2005-01-27 15:30:00,24.07,24.11,24.03,24.07,535400.0,11.2332,11.2518,11.2145,11.2332,535400.0
2005-01-28 09:30:00,23.95,24.08,23.94,23.98,809300.0,11.1772,11.2378,11.1725,11.1912,809300.0
2005-01-28 10:00:00,23.97,23.98,23.78,23.8,769200.0,11.1865,11.1912,11.0978,11.1072,769200.0
2005-01-28 10:30:00,23.8,23.83,23.74,23.78,739800.0,11.1072,11.1212,11.0792,11.0978,739800.0
2005-01-28 11:00:00,23.78,23.82,23.7,23.72,711900.0,11.0978,11.1165,11.0605,11.0698,711900.0
2005-01-28 11:30:00,23.72,23.73,23.56,23.56,665000.0,11.0698,11.0745,10.9952,10.9952,665000.0
2005-01-28 12:00:00,23.55,23.63,23.3,23.31,1107300.0,10.9905,11.0278,10.8738,10.8785,1107300.0
2005-01-28 12:30:00,23.3,23.47,23.27,23.42,517900.0,10.8738,10.9532,10.8598,10.9298,517900.0
2005-01-28 13:00:00,23.42,23.45,23.39,23.42,966200.0,10.9298,10.9438,10.9158,10.9298,966200.0
2005-01-28 13:30:00,23.42,23.53,23.38,23.45,397600.0,10.9298,10.9812,10.9112,10.9438,397600.0
2005-01-28 14:00:00,23.46,23.49,23.44,23.47,518500.0,10.9485,10.9625,10.9392,10.9532,518500.0
2005-01-28 14:30:00,23.47,23.47,23.42,23.44,994400.0,10.9532,10.9532,10.9298,10.9392,994400.0
2005-01-28 15:00:00,23.44,23.5,23.43,23.46,968300.0,10.9392,10.9672,10.9345,10.9485,968300.0
2005-01-28 15:30:00,23.45,23.52,23.44,23.5,1458900.0,10.9438,10.9765,10.9392,10.9672,1458900.0
2005-01-31 09:30:00,23.47,23.69,23.46,23.62,683800.0,10.9532,11.0558,10.9485,11.0232,683800.0
2005-01-31 10:00:00,23.61,23.72,23.57,23.57,561700.0,11.0185,11.0698,10.9998,10.9998,561700.0
2005-01-31 10:30:00,23.58,23.59,23.46,23.46,505600.0,11.0045,11.0092,10.9485,10.9485,505600.0
2005-01-31 11:00:00,23.46,23.5,23.41,23.48,520700.0,10.9485,10.9672,10.9252,10.9578,520700.0
2005-01-31 11:30:00,23.48,23.52,23.47,23.48,448400.0,10.9578,10.9765,10.9532,10.9578,448400.0
2005-01-31 12:00:00,23.49,23.55,23.47,23.53,343200.0,10.9625,10.9905,10.9532,10.9812,343200.0
2005-01-31 12:30:00,23.53,23.54,23.41,23.46,236800.0,10.9812,10.9858,10.9252,10.9485,236800.0
2005-01-31 13:00:00,23.47,23.47,23.35,23.4,642400.0,10.9532,10.9532,10.8972,10.9205,642400.0
2005-01-31 13:30:00,23.41,23.42,23.29,23.34,440000.0,10.9252,10.9298,10.8692,10.8925,440000.0
2005-01-31 14:00:00,23.34,23.37,23.28,23.31,364000.0,10.8925,10.9065,10.8645,10.8785,364000.0
2005-01-31 14:30:00,23.3,23.3,23.26,23.27,486900.0,10.8738,10.8738,10.8552,10.8598,486900.0
2005-01-31 15:00:00,23.27,23.33,23.25,23.32,741900.0,10.8598,10.8878,10.8505,10.8832,741900.0
2005-01-31 15:30:00,23.32,23.49,23.31,23.48,977800.0,10.8832,10.9625,10.8785,10.9578,977800.0
2005-02-01 09:30:00,23.5,23.53,23.32,23.46,517100.0,10.9672,10.9812,10.8832,10.9485,517100.0
2005-02-01 10:00:00,23.48,23.54,23.44,23.46,295000.0,10.9578,10.9858,10.9392,10.9485,295000.0
2005-02-01 10:30:00,23.46,23.5,23.4,23.46,414600.0,10.9485,10.9672,10.9205,10.9485,414600.0
2005-02-01 11:00:00,23.47,23.54,23.46,23.52,364900.0,10.9532,10.9858,10.9485,10.9765,364900.0
2005-02-01 11:30:00,23.52,23.62,23.52,23.59,327600.0,10.9765,11.0232,10.9765,11.0092,327600.0
2005-02-01 12:00:00,23.58,23.76,23.58,23.7,603800.0,11.0045,11.0885,11.0045,11.0605,603800.0
2005-02-01 12:30:00,23.7,23.76,23.65,23.74,429700.0,11.0605,11.0885,11.0372,11.0792,429700.0
2005-02-01 13:00:00,23.75,23.75,23.66,23.68,360100.0,11.0838,11.0838,11.0418,11.0512,360100.0
2005-02-01 13:30:00,23.68,23.72,23.66,23.7,287600.0,11.0512,11.0698,11.0418,11.0605,287600.0
2005-02-01 14:00:00,23.7,23.74,23.67,23.67,339400.0,11.0605,11.0792,11.0465,11.0465,339400.0
2005-02-01 14:30:00,23.68,23.74,23.64,23.64,328200.0,11.0512,11.0792,11.0325,11.0325,328200.0
2005-02-01 15:00:00,23.65,23.68,23.57,23.58,368700.0,11.0372,11.0512,10.9998,11.0045,368700.0
2005-02-01 15:30:00,23.58,23.68,23.56,23.66,671600.0,11.0045,11.0512,10.9952,11.0418,671600.0
2005-02-02 09:30:00,23.85,23.94,23.7,23.94,715000.0,11.1305,11.1725,11.0605,11.1725,715000.0
2005-02-02 10:00:00,23.93,24.06,23.92,24.04,713500.0,11.1678,11.2285,11.1632,11.2192,713500.0
2005-02-02 10:30:00,24.04,24.14,24.03,24.11,354600.0,11.2192,11.2658,11.2145,11.2518,354600.0
2005-02-02 11:00:00,24.12,24.2,24.09,24.12,564800.0,11.2565,11.2938,11.2425,11.2565,564800.0
2005-02-02 11:30:00,24.11,24.12,24.06,24.11,248100.0,11.2518,11.2565,11.2285,11.2518,248100.0
2005-02-02 12:00:00,24.12,24.15,24.09,24.1,269200.0,11.2565,11.2705,11.2425,11.2472,269200.0
2005-02-02 12:30:00,24.1,24.14,24.09,24.13,242100.0,11.2472,11.2658,11.2425,11.2612,242100.0
2005-02-02 13:00:00,24.13,24.15,24.05,24.06,230000.0,11.2612,11.2705,11.2238,11.2285,230000.0
2005-02-02 13:30:00,24.07,24.07,24.03,24.04,153200.0,11.2332,11.2332,11.2145,11.2192,153200.0
2005-02-02 14:00:00,24.05,24.08,23.98,24.07,535700.0,11.2238,11.2378,11.1912,11.2332,535700.0
2005-02-02 14:30:00,24.08,24.09,23.9,23.98,543800.0,11.2378,11.2425,11.1538,11.1912,543800.0
2005-02-02 15:00:00,23.98,23.98,23.88,23.94,545200.0,11.1912,11.1912,11.1445,11.1725,545200.0
2005-02-02 15:30:00,23.95,24.02,23.89,24.02,893300.0,11.1772,11.2098,11.1492,11.2098,893300.0
2005-02-03 09:30:00,23.85,23.94,23.79,23.9,551200.0,11.1305,11.1725,11.1025,11.1538,551200.0
2005-02-03 10:00:00,23.91,23.94,23.85,23.87,247300.0,11.1585,11.1725,11.1305,11.1398,247300.0
2005-02-03 10:30:00,23.86,23.92,23.81,23.86,329600.0,11.1352,11.1632,11.1118,11.1352,329600.0
2005-02-03 11:00:00,23.86,23.87,23.81,23.82,294400.0,11.1352,11.1398,11.1118,11.1165,294400.0
2005-02-03 11:30:00,23.82,23.87,23.8,23.86,141400.0,11.1165,11.1398,11.1072,11.1352,141400.0
2005-02-03 12:00:00,23.86,23.87,23.81,23.82,125400.0,11.1352,11.1398,11.1118,11.1165,125400.0
2005-02-03 12:30:00,23.82,23.82,23.75,23.78,152000.0,11.1165,11.1165,11.0838,11.0978,152000.0
2005-02-03 13:00:00,23.78,23.8,23.77,23.79,116300.0,11.0978,11.1072,11.0932,11.1025,116300.0
2005-02-03 13:30:00,23.8,23.84,23.8,23.83,102100.0,11.1072,11.1258,11.1072,11.1212,102100.0
2005-02-03 14:00:00,23.82,23.86,23.79,23.8,178800.0,11.1165,11.1352,11.1025,11.1072,178800.0
2005-02-03 14:30:00,23.8,23.8,23.76,23.8,215700.0,11.1072,11.1072,11.0885,11.1072,215700.0
2005-02-03 15:00:00,23.8,23.85,23.76,23.82,278900.0,11.1072,11.1305,11.0885,11.1165,278900.0
2005-02-03 15:30:00,23.82,23.9,23.81,23.87,383700.0,11.1165,11.1538,11.1118,11.1398,383700.0
2005-02-04 09:30:00,23.84,23.99,23.72,23.97,336200.0,11.1258,11.1958,11.0698,11.1865,336200.0
2005-02-04 10:00:00,23.97,23.99,23.94,23.98,294700.0,11.1865,11.1958,11.1725,11.1912,294700.0
2005-02-04 10:30:00,23.98,24.02,23.9,23.96,365400.0,11.1912,11.2098,11.1538,11.1818,365400.0
2005-02-04 11:00:00,23.96,24.09,23.93,24.08,255500.0,11.1818,11.2425,11.1678,11.2378,255500.0
2005-02-04 11:30:00,24.06,24.1,24.01,24.02,240400.0,11.2285,11.2472,11.2052,11.2098,240400.0
2005-02-04 12:00:00,24.02,24.05,24.01,24.01,132000.0,11.2098,11.2238,11.2052,11.2052,132000.0
2005-02-04 12:30:00,24.01,24.04,23.98,23.99,251800.0,11.2052,11.2192,11.1912,11.1958,251800.0
2005-02-04 13:00:00,23.99,24.02,23.97,23.99,189200.0,11.1958,11.2098,11.1865,11.1958,189200.0
2005-02-04 13:30:00,23.99,24.04,23.99,24.04,210800.0,11.1958,11.2192,11.1958,11.2192,210800.0
2005-02-04 14:00:00,24.03,24.05,24.02,24.02,158500.0,11.2145,11.2238,11.2098,11.2098,158500.0
2005-02-04 14:30:00,24.02,24.03,23.98,24.0,292900.0,11.2098,11.2145,11.1912,11.2005,292900.0
2005-02-04 15:00:00,24.0,24.05,24.0,24.03,222500.0,11.2005,11.2238,11.2005,11.2145,222500.0
2005-02-04 15:30:00,24.03,24.15,24.03,24.1,707100.0,11.2145,11.2705,11.2145,11.2472,707100.0
2005-02-07 09:30:00,24.05,24.25,24.0,24.18,529700.0,11.2238,11.3172,11.2005,11.2845,529700.0
2005-02-07 10:00:00,24.19,24.2,24.06,24.15,410300.0,11.2892,11.2938,11.2285,11.2705,410300.0
2005-02-07 10:30:00,24.14,24.14,24.05,24.1,388100.0,11.2658,11.2658,11.2238,11.2472,388100.0
2005-02-07 11:00:00,24.11,24.13,24.08,24.08,278100.0,11.2518,11.2612,11.2378,11.2378,278100.0
2005-02-07 11:30:00,24.08,24.09,24.0,24.05,413400.0,11.2378,11.2425,11.2005,11.2238,413400.0
2005-02-07 12:00:00,24.04,24.08,24.02,24.04,297800.0,11.2192,11.2378,11.2098,11.2192,297800.0
2005-02-07 12:30:00,24.03,24.04,24.0,24.03,181300.0,11.2145,11.2192,11.2005,11.2145,181300.0
2005-02-07 13:00:00,24.04,24.04,24.0,24.02,117900.0,11.2192,11.2192,11.2005,11.2098,117900.0
2005-02-07 13:30:00,24.02,24.02,23.99,24.0,252200.0,11.2098,11.2098,11.1958,11.2005,252200.0
2005-02-07 14:00:00,24.01,24.04,23.98,24.02,235300.0,11.2052,11.2192,11.1912,11.2098,235300.0
2005-02-07 14:30:00,24.03,24.04,24.0,24.01,201200.0,11.2145,11.2192,11.2005,11.2052,201200.0
2005-02-07 15:00:00,24.01,24.05,24.0,24.03,272200.0,11.2052,11.2238,11.2005,11.2145,272200.0
2005-02-07 15:30:00,24.04,24.12,24.02,24.11,723700.0,11.2192,11.2565,11.2098,11.2518,723700.0
2005-02-08 09:30:00,24.2,24.2,24.02,24.07,630200.0,11.2938,11.2938,11.2098,11.2332,630200.0
2005-02-08 10:00:00,24.08,24.09,24.0,24.0,493500.0,11.2378,11.2425,11.2005,11.2005,493500.0
2005-02-08 10:30:00,24.01,24.05,23.97,23.99,246700.0,11.2052,11.2238,11.1865,11.1958,246700.0
2005-02-08 11:00:00,23.99,23.99,23.95,23.98,310900.0,11.1958,11.1958,11.1772,11.1912,310900.0
2005-02-08 11:30:00,23.98,24.0,23.9,23.91,208700.0,11.1912,11.2005,11.1538,11.1585,208700.0
2005-02-08 12:00:00,23.91,23.93,23.86,23.88,327600.0,11.1585,11.1678,11.1352,11.1445,327600.0
2005-02-08 12:30:00,23.88,23.97,23.87,23.95,375500.0,11.1445,11.1865,11.1398,11.1772,375500.0
2005-02-08 13:00:00,23.95,24.0,23.94,23.97,272200.0,11.1772,11.2005,11.1725,11.1865,272200.0
2005-02-08 13:30:00,23.98,23.98,23.93,23.96,155900.0,11.1912,11.1912,11.1678,11.1818,155900.0
2005-02-08 14:00:00,23.96,23.99,23.95,23.96,248900.0,11.1818,11.1958,11.1772,11.1818,248900.0
2005-02-08 14:30:00,23.95,24.05,23.95,24.02,540500.0,11.1772,11.2238,11.1772,11.2098,540500.0
2005-02-08 15:00:00,24.02,24.04,23.97,23.98,425300.0,11.2098,11.2192,11.1865,11.1912,425300.0
2005-02-08 15:30:00,23.99,24.02,23.98,24.01,806400.0,11.1958,11.2098,11.1912,11.2052,806400.0
2005-02-09 09:30:00,24.06,24.09,24.0,24.03,552200.0,11.2285,11.2425,11.2005,11.2145,552200.0
2005-02-09 10:00:00,24.04,24.06,23.9,23.96,326700.0,11.2192,11.2285,11.1538,11.1818,326700.0
2005-02-09 10:30:00,23.95,23.95,23.86,23.87,460300.0,11.1772,11.1772,11.1352,11.1398,460300.0
2005-02-09 11:00:00,23.88,23.92,23.75,23.79,576100.0,11.1445,11.1632,11.0838,11.1025,576100.0
2005-02-09 11:30:00,23.8,23.82,23.75,23.8,331100.0,11.1072,11.1165,11.0838,11.1072,331100.0
2005-02-09 12:00:00,23.81,23.85,23.8,23.84,143600.0,11.1118,11.1305,11.1072,11.1258,143600.0
2005-02-09 12:30:00,23.84,23.87,23.82,23.84,112900.0,11.1258,11.1398,11.1165,11.1258,112900.0
2005-02-09 13:00:00,23.84,23.87,23.81,23.82,179200.0,11.1258,11.1398,11.1118,11.1165,179200.0
2005-02-09 13:30:00,23.82,23.84,23.8,23.82,148000.0,11.1165,11.1258,11.1072,11.1165,148000.0
2005-02-09 14:00:00,23.8,23.8,23.68,23.68,329000.0,11.1072,11.1072,11.0512,11.0512,329000.0
2005-02-09 14:30:00,23.69,23.75,23.65,23.73,289200.0,11.0558,11.0838,11.0372,11.0745,289200.0
2005-02-09 15:00:00,23.73,23.76,23.66,23.73,368400.0,11.0745,11.0885,11.0418,11.0745,368400.0
2005-02-09 15:30:00,23.73,23.8,23.67,23.71,539100.0,11.0745,11.1072,11.0465,11.0652,539100.0
2005-02-10 09:30:00,23.69,23.69,23.61,23.64,255700.0,11.0558,11.0558,11.0185,11.0325,255700.0
2005-02-10 10:00:00,23.64,23.76,23.63,23.69,299800.0,11.0325,11.0885,11.0278,11.0558,299800.0
2005-02-10 10:30:00,23.68,23.71,23.61,23.61,245300.0,11.0512,11.0652,11.0185,11.0185,245300.0
2005-02-10 11:00:00,23.62,23.71,23.6,23.71,383700.0,11.0232,11.0652,11.0138,11.0652,383700.0
2005-02-10 11:30:00,23.73,23.73,23.65,23.67,204300.0,11.0745,11.0745,11.0372,11.0465,204300.0
2005-02-10 12:00:00,23.66,23.67,23.63,23.66,184300.0,11.0418,11.0465,11.0278,11.0418,184300.0
2005-02-10 12:30:00,23.66,23.7,23.64,23.68,154500.0,11.0418,11.0605,11.0325,11.0512,154500.0
2005-02-10 13:00:00,23.68,23.8,23.66,23.78,273400.0,11.0512,11.1072,11.0418,11.0978,273400.0
2005-02-10 13:30:00,23.78,23.8,23.72,23.74,349500.0,11.0978,11.1072,11.0698,11.0792,349500.0
2005-02-10 14:00:00,23.77,23.8,23.69,23.71,242500.0,11.0932,11.1072,11.0558,11.0652,242500.0
2005-02-10 14:30:00,23.71,23.76,23.67,23.75,302400.0,11.0652,11.0885,11.0465,11.0838,302400.0
2005-02-10 15:00:00,23.75,23.8,23.74,23.8,398800.0,11.0838,11.1072,11.0792,11.1072,398800.0
2005-02-10 15:30:00,23.79,23.8,23.73,23.77,540300.0,11.1025,11.1072,11.0745,11.0932,540300.0
2005-02-11 09:30:00,23.84,23.85,23.77,23.78,669800.0,11.1258,11.1305,11.0932,11.0978,669800.0
2005-02-11 10:00:00,23.77,23.81,23.69,23.7,432900.0,11.0932,11.1118,11.0558,11.0605,432900.0
2005-02-11 10:30:00,23.71,23.76,23.69,23.74,276300.0,11.0652,11.0885,11.0558,11.0792,276300.0
2005-02-11 11:00:00,23.74,24.0,23.73,24.0,390400.0,11.0792,11.2005,11.0745,11.2005,390400.0
2005-02-11 11:30:00,24.03,24.04,23.91,23.94,432700.0,11.2145,11.2192,11.1585,11.1725,432700.0
2005-02-11 12:00:00,23.94,23.96,23.88,23.88,303900.0,11.1725,11.1818,11.1445,11.1445,303900.0
2005-02-11 12:30:00,23.89,23.93,23.86,23.89,150300.0,11.1492,11.1678,11.1352,11.1492,150300.0
2005-02-11 13:00:00,23.9,23.95,23.87,23.94,189400.0,11.1538,11.1772,11.1398,11.1725,189400.0
2005-02-11 13:30:00,23.94,24.0,23.92,23.97,195700.0,11.1725,11.2005,11.1632,11.1865,195700.0
2005-02-11 14:00:00,23.97,24.0,23.92,23.97,250300.0,11.1865,11.2005,11.1632,11.1865,250300.0
2005-02-11 14:30:00,23.98,24.07,23.97,24.06,206900.0,11.1912,11.2332,11.1865,11.2285,206900.0
2005-02-11 15:00:00,24.07,24.14,24.04,24.1,501300.0,11.2332,11.2658,11.2192,11.2472,501300.0
2005-02-11 15:30:00,24.1,24.18,24.07,24.12,785500.0,11.2472,11.2845,11.2332,11.2565,785500.0
2005-02-14 09:30:00,24.17,24.18,24.0,24.08,412800.0,11.2798,11.2845,11.2005,11.2378,412800.0
2005-02-14 10:00:00,24.08,24.1,24.02,24.04,174500.0,11.2378,11.2472,11.2098,11.2192,174500.0
2005-02-14 10:30:00,24.03,24.06,23.95,23.95,305000.0,11.2145,11.2285,11.1772,11.1772,305000.0
2005-02-14 11:00:00,23.96,23.98,23.88,23.89,262100.0,11.1818,11.1912,11.1445,11.1492,262100.0
2005-02-14 11:30:00,23.88,23.97,23.86,23.96,312300.0,11.1445,11.1865,11.1352,11.1818,312300.0
2005-02-14 12:00:00,23.95,23.98,23.93,23.96,135000.0,11.1772,11.1912,11.1678,11.1818,135000.0
2005-02-14 12:30:00,23.97,23.98,23.94,23.97,92800.0,11.1865,11.1912,11.1725,11.1865,92800.0
2005-02-14 13:00:00,23.97,24.07,23.97,24.04,239200.0,11.1865,11.2332,11.1865,11.2192,239200.0
2005-02-14 13:30:00,24.03,24.17,24.0,24.17,259700.0,11.2145,11.2798,11.2005,11.2798,259700.0
2005-02-14 14:00:00,24.15,24.17,24.08,24.08,288600.0,11.2705,11.2798,11.2378,11.2378,288600.0
2005-02-14 14:30:00,24.08,24.09,24.0,24.02,316400.0,11.2378,11.2425,11.2005,11.2098,316400.0
2005-02-14 15:00:00,24.02,24.11,24.01,24.09,270500.0,11.2098,11.2518,11.2052,11.2425,270500.0
2005-02-14 15:30:00,24.1,24.17,24.07,24.13,397600.0,11.2472,11.2798,11.2332,11.2612,397600.0
2005-02-15 09:30:00,24.08,24.09,23.93,23.95,463600.0,11.2378,11.2425,11.1678,11.1772,463600.0
2005-02-15 10:00:00,23.96,23.96,23.87,23.92,370200.0,11.1818,11.1818,11.1398,11.1632,370200.0
2005-02-15 10:30:00,23.92,24.01,23.91,24.01,363800.0,11.1632,11.2052,11.1585,11.2052,363800.0
2005-02-15 11:00:00,24.01,24.04,23.98,24.03,209200.0,11.2052,11.2192,11.1912,11.2145,209200.0
2005-02-15 11:30:00,24.03,24.07,24.0,24.0,269200.0,11.2145,11.2332,11.2005,11.2005,269200.0
2005-02-15 12:00:00,24.0,24.0,23.91,23.95,238600.0,11.2005,11.2005,11.1585,11.1772,238600.0
2005-02-15 12:30:00,23.95,23.97,23.93,23.94,166200.0,11.1772,11.1865,11.1678,11.1725,166200.0
2005-02-15 13:00:00,23.93,23.94,23.86,23.88,187100.0,11.1678,11.1725,11.1352,11.1445,187100.0
2005-02-15 13:30:00,23.89,23.92,23.83,23.9,316600.0,11.1492,11.1632,11.1212,11.1538,316600.0
2005-02-15 14:00:00,23.9,23.91,23.82,23.9,235700.0,11.1538,11.1585,11.1165,11.1538,235700.0
2005-02-15 14:30:00,23.89,23.91,23.85,23.89,232900.0,11.1492,11.1585,11.1305,11.1492,232900.0
2005-02-15 15:00:00,23.89,23.98,23.89,23.96,322900.0,11.1492,11.1912,11.1492,11.1818,322900.0
2005-02-15 15:30:00,23.97,23.99,23.92,23.94,532100.0,11.1865,11.1958,11.1632,11.1725,532100.0
2005-02-16 09:30:00,24.08,24.28,24.06,24.2,886700.0,11.2378,11.3312,11.2285,11.2938,886700.0
2005-02-16 10:00:00,24.2,24.2,24.09,24.18,529000.0,11.2938,11.2938,11.2425,11.2845,529000.0
2005-02-16 10:30:00,24.17,24.18,24.08,24.08,474100.0,11.2798,11.2845,11.2378,11.2378,474100.0
2005-02-16 11:00:00,24.09,24.16,23.97,24.0,385000.0,11.2425,11.2752,11.1865,11.2005,385000.0
2005-02-16 11:30:00,24.0,24.05,23.98,24.04,269400.0,11.2005,11.2238,11.1912,11.2192,269400.0
2005-02-16 12:00:00,24.04,24.09,24.01,24.01,246200.0,11.2192,11.2425,11.2052,11.2052,246200.0
2005-02-16 12:30:00,24.02,24.07,24.0,24.03,175900.0,11.2098,11.2332,11.2005,11.2145,175900.0
2005-02-16 13:00:00,24.04,24.05,24.0,24.0,189800.0,11.2192,11.2238,11.2005,11.2005,189800.0
2005-02-16 13:30:00,24.01,24.01,23.93,23.95,215400.0,11.2052,11.2052,11.1678,11.1772,215400.0
2005-02-16 14:00:00,23.94,23.96,23.91,23.95,216100.0,11.1725,11.1818,11.1585,11.1772,216100.0
2005-02-16 14:30:00,23.95,24.03,23.92,24.02,236300.0,11.1772,11.2145,11.1632,11.2098,236300.0
2005-02-16 15:00:00,24.02,24.06,23.98,24.0,277100.0,11.2098,11.2285,11.1912,11.2005,277100.0
2005-02-16 15:30:00,24.0,24.04,23.98,24.01,372100.0,11.2005,11.2192,11.1912,11.2052,372100.0
2005-02-17 09:30:00,24.05,24.14,24.0,24.14,391200.0,11.2238,11.2658,11.2005,11.2658,391200.0
2005-02-17 10:00:00,24.13,24.14,24.04,24.07,370600.0,11.2612,11.2658,11.2192,11.2332,370600.0
2005-02-17 10:30:00,24.08,24.08,24.0,24.01,235500.0,11.2378,11.2378,11.2005,11.2052,235500.0
2005-02-17 11:00:00,24.01,24.08,23.97,24.01,289900.0,11.2052,11.2378,11.1865,11.2052,289900.0
2005-02-17 11:30:00,24.0,24.05,23.97,24.0,287000.0,11.2005,11.2238,11.1865,11.2005,287000.0
2005-02-17 12:00:00,24.0,24.07,23.99,24.06,235400.0,11.2005,11.2332,11.1958,11.2285,235400.0
2005-02-17 12:30:00,24.06,24.08,24.04,24.07,189900.0,11.2285,11.2378,11.2192,11.2332,189900.0
2005-02-17 13:00:00,24.07,24.1,24.0,24.01,133300.0,11.2332,11.2472,11.2005,11.2052,133300.0
2005-02-17 13:30:00,24.01,24.11,24.01,24.09,306900.0,11.2052,11.2518,11.2052,11.2425,306900.0
2005-02-17 14:00:00,24.1,24.1,24.02,24.07,241300.0,11.2472,11.2472,11.2098,11.2332,241300.0
2005-02-17 14:30:00,24.07,24.08,23.95,24.01,325500.0,11.2332,11.2378,11.1772,11.2052,325500.0
2005-02-17 15:00:00,24.01,24.04,23.95,23.95,313100.0,11.2052,11.2192,11.1772,11.1772,313100.0
2005-02-17 15:30:00,23.95,23.99,23.94,23.95,458400.0,11.1772,11.1958,11.1725,11.1772,458400.0
2005-02-18 09:30:00,23.93,23.99,23.9,23.96,692400.0,11.1678,11.1958,11.1538,11.1818,692400.0
2005-02-18 10:00:00,23.97,24.05,23.96,23.99,237900.0,11.1865,11.2238,11.1818,11.1958,237900.0
2005-02-18 10:30:00,24.0,24.02,23.92,23.92,266000.0,11.2005,11.2098,11.1632,11.1632,266000.0
2005-02-18 11:00:00,23.93,23.97,23.92,23.95,317400.0,11.1678,11.1865,11.1632,11.1772,317400.0
2005-02-18 11:30:00,23.95,24.0,23.91,23.93,346100.0,11.1772,11.2005,11.1585,11.1678,346100.0
2005-02-18 12:00:00,23.93,24.2,23.93,24.13,1043700.0,11.1678,11.2938,11.1678,11.2612,1043700.0
2005-02-18 12:30:00,24.13,24.17,24.1,24.15,436500.0,11.2612,11.2798,11.2472,11.2705,436500.0
2005-02-18 13:00:00,24.16,24.16,24.08,24.09,211700.0,11.2752,11.2752,11.2378,11.2425,211700.0
2005-02-18 13:30:00,24.08,24.21,24.07,24.19,491700.0,11.2378,11.2985,11.2332,11.2892,491700.0
2005-02-18 14:00:00,24.2,24.28,24.18,24.26,391800.0,11.2938,11.3312,11.2845,11.3219,391800.0
2005-02-18 14:30:00,24.27,24.28,24.22,24.26,306500.0,11.3265,11.3312,11.3032,11.3219,306500.0
2005-02-18 15:00:00,24.26,24.28,24.19,24.28,588600.0,11.3219,11.3312,11.2892,11.3312,588600.0
2005-02-18 15:30:00,24.27,24.45,24.27,24.37,1465400.0,11.3265,11.4105,11.3265,11.3732,1465400.0
2005-02-22 09:30:00,24.45,24.95,24.36,24.85,1261100.0,11.4105,11.6439,11.3685,11.5972,1261100.0
2005-02-22 10:00:00,24.84,24.87,24.7,24.76,760100.0,11.5925,11.6065,11.5272,11.5552,760100.0
2005-02-22 10:30:00,24.76,25.07,24.74,25.04,1015100.0,11.5552,11.6999,11.5459,11.6859,1015100.0
2005-02-22 11:00:00,25.04,25.04,24.78,24.87,814500.0,11.6859,11.6859,11.5645,11.6065,814500.0
2005-02-22 11:30:00,24.88,24.89,24.82,24.86,487900.0,11.6112,11.6159,11.5832,11.6019,487900.0
2005-02-22 12:00:00,24.86,24.86,24.49,24.59,541400.0,11.6019,11.6019,11.4292,11.4759,541400.0
2005-02-22 12:30:00,24.59,24.65,24.59,24.61,483100.0,11.4759,11.5039,11.4759,11.4852,483100.0
2005-02-22 13:00:00,24.61,24.64,24.6,24.64,300600.0,11.4852,11.4992,11.4805,11.4992,300600.0
2005-02-22 13:30:00,24.65,24.7,24.61,24.62,250500.0,11.5039,11.5272,11.4852,11.4899,250500.0
2005-02-22 14:00:00,24.62,24.81,24.6,24.71,540300.0,11.4899,11.5785,11.4805,11.5319,540300.0
2005-02-22 14:30:00,24.72,24.73,24.65,24.66,409800.0,11.5365,11.5412,11.5039,11.5085,409800.0
2005-02-22 15:00:00,24.65,24.66,24.4,24.4,542700.0,11.5039,11.5085,11.3872,11.3872,542700.0
2005-02-22 15:30:00,24.4,24.43,24.32,24.33,1022500.0,11.3872,11.4012,11.3499,11.3545,1022500.0
2005-02-23 09:30:00,24.72,24.79,24.53,24.66,810700.0,11.5365,11.5692,11.4479,11.5085,810700.0
2005-02-23 10:00:00,24.65,24.71,24.63,24.68,425500.0,11.5039,11.5319,11.4945,11.5179,425500.0
2005-02-23 10:30:00,24.67,24.73,24.6,24.61,379600.0,11.5132,11.5412,11.4805,11.4852,379600.0
2005-02-23 11:00:00,24.61,24.76,24.6,24.74,244300.0,11.4852,11.5552,11.4805,11.5459,244300.0
2005-02-23 11:30:00,24.75,24.81,24.75,24.8,543900.0,11.5505,11.5785,11.5505,11.5739,543900.0
2005-02-23 12:00:00,24.8,24.84,24.79,24.82,216900.0,11.5739,11.5925,11.5692,11.5832,216900.0
2005-02-23 12:30:00,24.82,24.83,24.8,24.83,204100.0,11.5832,11.5879,11.5739,11.5879,204100.0
2005-02-23 13:00:00,24.82,24.86,24.8,24.81,369600.0,11.5832,11.6019,11.5739,11.5785,369600.0
2005-02-23 13:30:00,24.8,25.8,24.79,24.81,299900.0,11.5739,12.0405,11.5692,11.5785,299900.0
2005-02-23 14:00:00,24.81,24.82,24.31,24.75,682200.0,11.5785,11.5832,11.3452,11.5505,682200.0
2005-02-23 14:30:00,24.75,24.8,24.73,24.77,287900.0,11.5505,11.5739,11.5412,11.5599,287900.0
2005-02-23 15:00:00,24.77,24.85,24.73,24.85,491100.0,11.5599,11.5972,11.5412,11.5972,491100.0
2005-02-23 15:30:00,24.85,24.92,24.84,24.88,1115700.0,11.5972,11.6299,11.5925,11.6112,1115700.0
2005-02-24 09:30:00,24.88,24.88,24.54,24.57,449100.0,11.6112,11.6112,11.4525,11.4665,449100.0
2005-02-24 10:00:00,24.57,24.67,24.52,24.66,260800.0,11.4665,11.5132,11.4432,11.5085,260800.0
2005-02-24 10:30:00,24.66,24.72,24.6,24.6,321900.0,11.5085,11.5365,11.4805,11.4805,321900.0
2005-02-24 11:00:00,24.61,24.7,24.58,24.69,170900.0,11.4852,11.5272,11.4712,11.5225,170900.0
2005-02-24 11:30:00,24.69,24.71,24.63,24.67,236000.0,11.5225,11.5319,11.4945,11.5132,236000.0
2005-02-24 12:00:00,24.68,24.68,24.61,24.63,160000.0,11.5179,11.5179,11.4852,11.4945,160000.0
2005-02-24 12:30:00,24.62,24.63,24.57,24.6,116200.0,11.4899,11.4945,11.4665,11.4805,116200.0
2005-02-24 13:00:00,24.6,24.63,24.55,24.59,146000.0,11.4805,11.4945,11.4572,11.4759,146000.0
2005-02-24 13:30:00,24.6,24.65,24.58,24.58,139800.0,11.4805,11.5039,11.4712,11.4712,139800.0
2005-02-24 14:00:00,24.58,24.7,24.58,24.7,229300.0,11.4712,11.5272,11.4712,11.5272,229300.0
2005-02-24 14:30:00,24.7,24.7,24.65,24.67,289800.0,11.5272,11.5272,11.5039,11.5132,289800.0
2005-02-24 15:00:00,24.67,24.74,24.66,24.66,372100.0,11.5132,11.5459,11.5085,11.5085,372100.0
2005-02-24 15:30:00,24.66,24.8,24.66,24.76,389200.0,11.5085,11.5739,11.5085,11.5552,389200.0
2005-02-25 09:30:00,24.74,24.74,24.62,24.7,349600.0,11.5459,11.5459,11.4899,11.5272,349600.0
2005-02-25 10:00:00,24.69,24.73,24.63,24.72,277800.0,11.5225,11.5412,11.4945,11.5365,277800.0
2005-02-25 10:30:00,24.72,24.8,24.67,24.79,200300.0,11.5365,11.5739,11.5132,11.5692,200300.0
2005-02-25 11:00:00,24.79,24.87,24.79,24.85,360900.0,11.5692,11.6065,11.5692,11.5972,360900.0
2005-02-25 11:30:00,24.85,25.07,24.8,25.06,434000.0,11.5972,11.6999,11.5739,11.6952,434000.0
2005-02-25 12:00:00,25.05,25.06,24.89,24.92,239600.0,11.6905,11.6952,11.6159,11.6299,239600.0
2005-02-25 12:30:00,24.93,24.93,24.85,24.86,149400.0,11.6345,11.6345,11.5972,11.6019,149400.0
2005-02-25 13:00:00,24.86,24.87,24.83,24.84,176000.0,11.6019,11.6065,11.5879,11.5925,176000.0
2005-02-25 13:30:00,24.84,24.91,24.83,24.88,182400.0,11.5925,11.6252,11.5879,11.6112,182400.0
2005-02-25 14:00:00,24.88,24.89,24.85,24.87,181800.0,11.6112,11.6159,11.5972,11.6065,181800.0
2005-02-25 14:30:00,24.86,24.88,24.79,24.8,193300.0,11.6019,11.6112,11.5692,11.5739,193300.0
2005-02-25 15:00:00,24.8,24.88,24.79,24.82,395100.0,11.5739,11.6112,11.5692,11.5832,395100.0
2005-02-25 15:30:00,24.83,24.94,24.83,24.91,477100.0,11.5879,11.6392,11.5879,11.6252,477100.0
2005-02-28 09:30:00,24.94,24.94,24.8,24.93,663700.0,11.6392,11.6392,11.5739,11.6345,663700.0
2005-02-28 10:00:00,24.93,24.93,24.82,24.91,703600.0,11.6345,11.6345,11.5832,11.6252,703600.0
2005-02-28 10:30:00,24.92,25.07,24.86,25.07,389800.0,11.6299,11.6999,11.6019,11.6999,389800.0
2005-02-28 11:00:00,25.07,25.15,25.03,25.11,663100.0,11.6999,11.7372,11.6812,11.7185,663100.0
2005-02-28 11:30:00,25.11,25.19,25.1,25.11,834200.0,11.7185,11.7559,11.7139,11.7185,834200.0
2005-02-28 12:00:00,25.11,25.13,25.0,25.02,625400.0,11.7185,11.7279,11.6672,11.6765,625400.0
2005-02-28 12:30:00,25.02,25.03,25.0,25.02,267200.0,11.6765,11.6812,11.6672,11.6765,267200.0
2005-02-28 13:00:00,25.02,25.03,24.99,25.02,308400.0,11.6765,11.6812,11.6625,11.6765,308400.0
2005-02-28 13:30:00,25.01,25.03,24.98,24.98,274800.0,11.6719,11.6812,11.6579,11.6579,274800.0
2005-02-28 14:00:00,24.98,25.02,24.91,25.0,381600.0,11.6579,11.6765,11.6252,11.6672,381600.0
2005-02-28 14:30:00,24.99,25.07,24.99,25.03,395000.0,11.6625,11.6999,11.6625,11.6812,395000.0
2005-02-28 15:00:00,25.03,25.08,25.01,25.07,392100.0,11.6812,11.7045,11.6719,11.6999,392100.0
2005-02-28 15:30:00,25.07,25.08,24.98,25.03,683000.0,11.6999,11.7045,11.6579,11.6812,683000.0
2005-03-01 09:30:00,25.84,26.0,24.9,25.1,742200.0,12.0592,12.1339,11.6205,11.7139,742200.0
2005-03-01 10:00:00,25.11,25.2,25.1,25.19,666600.0,11.7185,11.7605,11.7139,11.7559,666600.0
2005-03-01 10:30:00,25.2,25.26,25.2,25.25,730700.0,11.7605,11.7885,11.7605,11.7839,730700.0
2005-03-01 11:00:00,25.24,25.25,24.96,25.15,407900.0,11.7792,11.7839,11.6485,11.7372,407900.0
2005-03-01 11:30:00,25.15,25.21,25.14,25.2,264500.0,11.7372,11.7652,11.7325,11.7605,264500.0
2005-03-01 12:00:00,25.21,25.21,25.12,25.15,302600.0,11.7652,11.7652,11.7232,11.7372,302600.0
2005-03-01 12:30:00,25.15,25.15,25.09,25.13,313700.0,11.7372,11.7372,11.7092,11.7279,313700.0
2005-03-01 13:00:00,25.14,25.15,25.11,25.13,243500.0,11.7325,11.7372,11.7185,11.7279,243500.0
2005-03-01 13:30:00,25.13,25.17,25.13,25.16,304500.0,11.7279,11.7465,11.7279,11.7419,304500.0
2005-03-01 14:00:00,25.17,25.21,25.16,25.16,285400.0,11.7465,11.7652,11.7419,11.7419,285400.0
2005-03-01 14:30:00,25.17,25.18,25.15,25.17,513600.0,11.7465,11.7512,11.7372,11.7465,513600.0
2005-03-01 15:00:00,25.17,25.22,25.17,25.22,594700.0,11.7465,11.7699,11.7465,11.7699,594700.0
2005-03-01 15:30:00,25.22,25.3,25.2,25.29,1179300.0,11.7699,11.8072,11.7605,11.8025,1179300.0
2005-03-02 09:30:00,25.2,25.23,25.08,25.11,632800.0,11.7605,11.7745,11.7045,11.7185,632800.0
2005-03-02 10:00:00,25.12,25.21,25.08,25.19,330400.0,11.7232,11.7652,11.7045,11.7559,330400.0
2005-03-02 10:30:00,25.19,25.25,25.08,25.16,232900.0,11.7559,11.7839,11.7045,11.7419,232900.0
2005-03-02 11:00:00,25.16,25.36,25.15,25.34,416500.0,11.7419,11.8352,11.7372,11.8259,416500.0
2005-03-02 11:30:00,25.34,25.42,25.32,25.41,321300.0,11.8259,11.8632,11.8165,11.8585,321300.0
2005-03-02 12:00:00,25.41,25.42,25.37,25.38,240500.0,11.8585,11.8632,11.8399,11.8445,240500.0
2005-03-02 12:30:00,25.38,25.39,25.28,25.29,183300.0,11.8445,11.8492,11.7979,11.8025,183300.0
2005-03-02 13:00:00,25.28,25.32,25.27,25.31,131700.0,11.7979,11.8165,11.7932,11.8119,131700.0
2005-03-02 13:30:00,25.3,25.31,25.19,25.2,349800.0,11.8072,11.8119,11.7559,11.7605,349800.0
2005-03-02 14:00:00,25.19,25.25,25.15,25.17,293300.0,11.7559,11.7839,11.7372,11.7465,293300.0
2005-03-02 14:30:00,25.16,25.19,25.13,25.17,449300.0,11.7419,11.7559,11.7279,11.7465,449300.0
2005-03-02 15:00:00,25.16,25.17,25.09,25.11,561100.0,11.7419,11.7465,11.7092,11.7185,561100.0
2005-03-02 15:30:00,25.11,25.17,25.09,25.15,689700.0,11.7185,11.7465,11.7092,11.7372,689700.0
2005-03-03 09:30:00,25.16,25.27,25.05,25.08,608200.0,11.7419,11.7932,11.6905,11.7045,608200.0
2005-03-03 10:00:00,25.08,25.1,24.92,24.93,901300.0,11.7045,11.7139,11.6299,11.6345,901300.0
2005-03-03 10:30:00,24.92,25.03,24.91,25.01,315400.0,11.6299,11.6812,11.6252,11.6719,315400.0
2005-03-03 11:00:00,25.01,25.04,24.95,24.95,241500.0,11.6719,11.6859,11.6439,11.6439,241500.0
2005-03-03 11:30:00,24.95,24.97,24.82,24.85,449300.0,11.6439,11.6532,11.5832,11.5972,449300.0
2005-03-03 12:00:00,24.85,24.86,24.79,24.81,364100.0,11.5972,11.6019,11.5692,11.5785,364100.0
2005-03-03 12:30:00,24.79,24.84,24.77,24.82,158400.0,11.5692,11.5925,11.5599,11.5832,158400.0
2005-03-03 13:00:00,24.82,24.93,24.81,24.85,165600.0,11.5832,11.6345,11.5785,11.5972,165600.0
2005-03-03 13:30:00,24.85,24.92,24.84,24.87,285500.0,11.5972,11.6299,11.5925,11.6065,285500.0
2005-03-03 14:00:00,24.87,24.97,24.86,24.91,170400.0,11.6065,11.6532,11.6019,11.6252,170400.0
2005-03-03 14:30:00,24.91,24.97,24.87,24.96,154300.0,11.6252,11.6532,11.6065,11.6485,154300.0
2005-03-03 15:00:00,24.95,25.06,24.95,25.06,494700.0,11.6439,11.6952,11.6439,11.6952,494700.0
2005-03-03 15:30:00,25.06,25.1,25.04,25.06,714100.0,11.6952,11.7139,11.6859,11.6952,714100.0
2005-03-04 09:30:00,25.11,25.15,25.0,25.09,296200.0,11.7185,11.7372,11.6672,11.7092,296200.0
2005-03-04 10:00:00,25.08,25.2,25.06,25.06,297000.0,11.7045,11.7605,11.6952,11.6952,297000.0
2005-03-04 10:30:00,25.08,25.15,25.05,25.08,263900.0,11.7045,11.7372,11.6905,11.7045,263900.0
2005-03-04 11:00:00,25.09,25.22,25.09,25.2,260100.0,11.7092,11.7699,11.7092,11.7605,260100.0
2005-03-04 11:30:00,25.19,25.2,25.05,25.06,181400.0,11.7559,11.7605,11.6905,11.6952,181400.0
2005-03-04 12:00:00,25.07,25.09,25.02,25.02,258300.0,11.6999,11.7092,11.6765,11.6765,258300.0
2005-03-04 12:30:00,25.02,25.11,25.0,25.04,178800.0,11.6765,11.7185,11.6672,11.6859,178800.0
2005-03-04 13:00:00,25.03,25.09,25.01,25.02,117100.0,11.6812,11.7092,11.6719,11.6765,117100.0
2005-03-04 13:30:00,25.02,25.07,24.98,25.06,230000.0,11.6765,11.6999,11.6579,11.6952,230000.0
2005-03-04 14:00:00,25.06,25.09,24.95,24.95,233100.0,11.6952,11.7092,11.6439,11.6439,233100.0
2005-03-04 14:30:00,24.97,25.02,24.96,24.99,238100.0,11.6532,11.6765,11.6485,11.6625,238100.0
2005-03-04 15:00:00,25.0,25.03,24.98,25.01,249100.0,11.6672,11.6812,11.6579,11.6719,249100.0
2005-03-04 15:30:00,25.02,25.05,24.95,25.03,426600.0,11.6765,11.6905,11.6439,11.6812,426600.0
2005-03-07 09:30:00,24.92,25.05,24.89,24.96,425200.0,11.6299,11.6905,11.6159,11.6485,425200.0
2005-03-07 10:00:00,24.96,25.02,24.91,25.0,404300.0,11.6485,11.6765,11.6252,11.6672,404300.0
2005-03-07 10:30:00,25.0,25.15,24.98,25.12,314000.0,11.6672,11.7372,11.6579,11.7232,314000.0
2005-03-07 11:00:00,25.13,25.23,25.06,25.18,324900.0,11.7279,11.7745,11.6952,11.7512,324900.0
2005-03-07 11:30:00,25.18,25.18,25.05,25.07,231400.0,11.7512,11.7512,11.6905,11.6999,231400.0
2005-03-07 12:00:00,25.07,25.1,25.03,25.08,179800.0,11.6999,11.7139,11.6812,11.7045,179800.0
2005-03-07 12:30:00,25.08,25.12,25.03,25.06,139900.0,11.7045,11.7232,11.6812,11.6952,139900.0
2005-03-07 13:00:00,25.06,25.16,25.0,25.0,304400.0,11.6952,11.7419,11.6672,11.6672,304400.0
2005-03-07 13:30:00,25.01,25.06,24.99,25.01,256800.0,11.6719,11.6952,11.6625,11.6719,256800.0
2005-03-07 14:00:00,25.01,25.04,24.91,24.93,282500.0,11.6719,11.6859,11.6252,11.6345,282500.0
2005-03-07 14:30:00,24.94,25.03,24.92,25.03,353000.0,11.6392,11.6812,11.6299,11.6812,353000.0
2005-03-07 15:00:00,25.02,25.03,24.98,24.98,265100.0,11.6765,11.6812,11.6579,11.6579,265100.0
2005-03-07 15:30:00,24.98,25.0,24.95,24.99,512500.0,11.6579,11.6672,11.6439,11.6625,512500.0
2005-03-08 09:30:00,24.9,24.99,24.84,24.87,327900.0,11.6205,11.6625,11.5925,11.6065,327900.0
2005-03-08 10:00:00,24.88,24.91,24.75,24.77,360500.0,11.6112,11.6252,11.5505,11.5599,360500.0
2005-03-08 10:30:00,24.77,24.9,24.75,24.9,322700.0,11.5599,11.6205,11.5505,11.6205,322700.0
2005-03-08 11:00:00,24.9,24.91,24.85,24.89,329500.0,11.6205,11.6252,11.5972,11.6159,329500.0
2005-03-08 11:30:00,24.88,24.97,24.88,24.91,303900.0,11.6112,11.6532,11.6112,11.6252,303900.0
2005-03-08 12:00:00,24.91,24.92,24.83,24.84,199600.0,11.6252,11.6299,11.5879,11.5925,199600.0
2005-03-08 12:30:00,24.85,24.85,24.81,24.83,140200.0,11.5972,11.5972,11.5785,11.5879,140200.0
2005-03-08 13:00:00,24.82,24.95,24.81,24.89,302400.0,11.5832,11.6439,11.5785,11.6159,302400.0
2005-03-08 13:30:00,24.89,24.91,24.86,24.9,180700.0,11.6159,11.6252,11.6019,11.6205,180700.0
2005-03-08 14:00:00,24.89,24.93,24.87,24.93,230800.0,11.6159,11.6345,11.6065,11.6345,230800.0
2005-03-08 14:30:00,24.93,24.98,24.93,24.97,276600.0,11.6345,11.6579,11.6345,11.6532,276600.0
2005-03-08 15:00:00,24.96,24.97,24.91,24.94,784200.0,11.6485,11.6532,11.6252,11.6392,784200.0
2005-03-08 15:30:00,24.94,25.0,24.89,24.97,849100.0,11.6392,11.6672,11.6159,11.6532,849100.0
2005-03-09 09:30:00,24.81,24.92,24.75,24.76,429200.0,11.5785,11.6299,11.5505,11.5552,429200.0
2005-03-09 10:00:00,24.76,24.76,24.57,24.64,462200.0,11.5552,11.5552,11.4665,11.4992,462200.0
2005-03-09 10:30:00,24.64,24.84,24.59,24.82,453900.0,11.4992,11.5925,11.4759,11.5832,453900.0
2005-03-09 11:00:00,24.81,24.82,24.75,24.75,240200.0,11.5785,11.5832,11.5505,11.5505,240200.0
2005-03-09 11:30:00,24.76,24.79,24.73,24.75,360300.0,11.5552,11.5692,11.5412,11.5505,360300.0
2005-03-09 12:00:00,24.74,24.81,24.69,24.81,286300.0,11.5459,11.5785,11.5225,11.5785,286300.0
2005-03-09 12:30:00,24.81,24.81,24.7,24.71,364600.0,11.5785,11.5785,11.5272,11.5319,364600.0
2005-03-09 13:00:00,24.71,24.75,24.7,24.73,288400.0,11.5319,11.5505,11.5272,11.5412,288400.0
2005-03-09 13:30:00,24.73,24.75,24.67,24.69,502600.0,11.5412,11.5505,11.5132,11.5225,502600.0
2005-03-09 14:00:00,24.7,24.74,24.67,24.71,443900.0,11.5272,11.5459,11.5132,11.5319,443900.0
2005-03-09 14:30:00,24.7,24.77,24.7,24.74,392000.0,11.5272,11.5599,11.5272,11.5459,392000.0
2005-03-09 15:00:00,24.74,24.78,24.71,24.78,444500.0,11.5459,11.5645,11.5319,11.5645,444500.0
2005-03-09 15:30:00,24.78,24.79,24.69,24.73,634200.0,11.5645,11.5692,11.5225,11.5412,634200.0
2005-03-10 09:30:00,24.72,24.95,24.71,24.95,353300.0,11.5365,11.6439,11.5319,11.6439,353300.0
2005-03-10 10:00:00,24.98,25.04,24.89,24.9,390800.0,11.6579,11.6859,11.6159,11.6205,390800.0
2005-03-10 10:30:00,24.9,24.97,24.88,24.91,317700.0,11.6205,11.6532,11.6112,11.6252,317700.0
2005-03-10 11:00:00,24.92,24.92,24.77,24.84,247300.0,11.6299,11.6299,11.5599,11.5925,247300.0
2005-03-10 11:30:00,24.83,24.94,24.83,24.91,177000.0,11.5879,11.6392,11.5879,11.6252,177000.0
2005-03-10 12:00:00,24.91,24.91,24.85,24.89,137400.0,11.6252,11.6252,11.5972,11.6159,137400.0
2005-03-10 12:30:00,24.89,24.91,24.85,24.91,105600.0,11.6159,11.6252,11.5972,11.6252,105600.0
2005-03-10 13:00:00,24.91,24.98,24.87,24.96,164300.0,11.6252,11.6579,11.6065,11.6485,164300.0
2005-03-10 13:30:00,24.96,24.99,24.94,24.95,250100.0,11.6485,11.6625,11.6392,11.6439,250100.0
2005-03-10 14:00:00,24.95,24.98,24.93,24.95,145400.0,11.6439,11.6579,11.6345,11.6439,145400.0
2005-03-10 14:30:00,24.96,24.99,24.95,24.96,268400.0,11.6485,11.6625,11.6439,11.6485,268400.0
2005-03-10 15:00:00,24.96,24.97,24.87,24.87,288900.0,11.6485,11.6532,11.6065,11.6065,288900.0
2005-03-10 15:30:00,24.88,24.89,24.83,24.89,798300.0,11.6112,11.6159,11.5879,11.6159,798300.0
2005-03-11 09:30:00,24.97,25.0,24.85,24.98,492100.0,11.6532,11.6672,11.5972,11.6579,492100.0
2005-03-11 10:00:00,24.98,24.99,24.87,24.93,186100.0,11.6579,11.6625,11.6065,11.6345,186100.0
2005-03-11 10:30:00,24.93,24.95,24.86,24.89,176700.0,11.6345,11.6439,11.6019,11.6159,176700.0
2005-03-11 11:00:00,24.89,24.93,24.88,24.9,219700.0,11.6159,11.6345,11.6112,11.6205,219700.0
2005-03-11 11:30:00,24.9,24.93,24.86,24.88,166100.0,11.6205,11.6345,11.6019,11.6112,166100.0
2005-03-11 12:00:00,24.89,24.91,24.85,24.87,167500.0,11.6159,11.6252,11.5972,11.6065,167500.0
2005-03-11 12:30:00,24.88,24.89,24.84,24.85,120700.0,11.6112,11.6159,11.5925,11.5972,120700.0
2005-03-11 13:00:00,24.86,24.89,24.85,24.86,108300.0,11.6019,11.6159,11.5972,11.6019,108300.0
2005-03-11 13:30:00,24.87,25.27,24.81,24.86,533600.0,11.6065,11.7932,11.5785,11.6019,533600.0
2005-03-11 14:00:00,24.85,24.93,24.85,24.86,287300.0,11.5972,11.6345,11.5972,11.6019,287300.0
2005-03-11 14:30:00,24.86,24.88,24.76,24.81,274200.0,11.6019,11.6112,11.5552,11.5785,274200.0
2005-03-11 15:00:00,24.8,24.84,24.74,24.78,320100.0,11.5739,11.5925,11.5459,11.5645,320100.0
2005-03-11 15:30:00,24.78,24.79,24.75,24.75,437100.0,11.5645,11.5692,11.5505,11.5505,437100.0
2005-03-14 09:30:00,24.69,24.78,24.68,24.76,476300.0,11.5225,11.5645,11.5179,11.5552,476300.0
2005-03-14 10:00:00,24.76,24.8,24.7,24.71,346900.0,11.5552,11.5739,11.5272,11.5319,346900.0
2005-03-14 10:30:00,24.71,24.72,24.66,24.71,444300.0,11.5319,11.5365,11.5085,11.5319,444300.0
2005-03-14 11:00:00,24.71,24.72,24.61,24.63,295000.0,11.5319,11.5365,11.4852,11.4945,295000.0
2005-03-14 11:30:00,24.62,24.64,24.57,24.59,200200.0,11.4899,11.4992,11.4665,11.4759,200200.0
2005-03-14 12:00:00,24.58,24.61,24.55,24.56,173400.0,11.4712,11.4852,11.4572,11.4619,173400.0
2005-03-14 12:30:00,24.56,24.62,24.53,24.6,232000.0,11.4619,11.4899,11.4479,11.4805,232000.0
2005-03-14 13:00:00,24.6,24.63,24.54,24.57,195700.0,11.4805,11.4945,11.4525,11.4665,195700.0
2005-03-14 13:30:00,24.58,24.58,24.5,24.54,212900.0,11.4712,11.4712,11.4339,11.4525,212900.0
2005-03-14 14:00:00,24.55,24.58,24.52,24.54,280300.0,11.4572,11.4712,11.4432,11.4525,280300.0
2005-03-14 14:30:00,24.53,24.6,24.51,24.6,174600.0,11.4479,11.4805,11.4385,11.4805,174600.0
2005-03-14 15:00:00,24.6,24.7,24.58,24.69,327100.0,11.4805,11.5272,11.4712,11.5225,327100.0
2005-03-14 15:30:00,24.69,24.76,24.68,24.75,517100.0,11.5225,11.5552,11.5179,11.5505,517100.0
2005-03-15 09:30:00,24.75,24.78,24.65,24.66,579600.0,11.5505,11.5645,11.5039,11.5085,579600.0
2005-03-15 10:00:00,24.66,24.68,24.6,24.64,415800.0,11.5085,11.5179,11.4805,11.4992,415800.0
2005-03-15 10:30:00,24.63,24.66,24.61,24.65,309000.0,11.4945,11.5085,11.4852,11.5039,309000.0
2005-03-15 11:00:00,24.65,24.67,24.63,24.63,168700.0,11.5039,11.5132,11.4945,11.4945,168700.0
2005-03-15 11:30:00,24.63,24.65,24.52,24.54,287700.0,11.4945,11.5039,11.4432,11.4525,287700.0
2005-03-15 12:00:00,24.54,24.56,24.52,24.56,236100.0,11.4525,11.4619,11.4432,11.4619,236100.0
2005-03-15 12:30:00,24.56,24.6,24.53,24.59,154600.0,11.4619,11.4805,11.4479,11.4759,154600.0
2005-03-15 13:00:00,24.6,24.6,24.54,24.56,207600.0,11.4805,11.4805,11.4525,11.4619,207600.0
2005-03-15 13:30:00,24.56,24.6,24.54,24.56,230600.0,11.4619,11.4805,11.4525,11.4619,230600.0
2005-03-15 14:00:00,24.55,24.58,24.5,24.52,233000.0,11.4572,11.4712,11.4339,11.4432,233000.0
2005-03-15 14:30:00,24.52,24.6,24.5,24.55,496700.0,11.4432,11.4805,11.4339,11.4572,496700.0
2005-03-15 15:00:00,24.55,24.61,24.46,24.47,346000.0,11.4572,11.4852,11.4152,11.4199,346000.0
2005-03-15 15:30:00,24.47,24.53,24.46,24.48,616300.0,11.4199,11.4479,11.4152,11.4245,616300.0
2005-03-16 09:30:00,24.3,24.41,24.25,24.37,643100.0,11.3405,11.3919,11.3172,11.3732,643100.0
2005-03-16 10:00:00,24.36,24.46,24.36,24.39,355800.0,11.3685,11.4152,11.3685,11.3825,355800.0
2005-03-16 10:30:00,24.4,24.41,24.31,24.36,344300.0,11.3872,11.3919,11.3452,11.3685,344300.0
2005-03-16 11:00:00,24.36,24.4,24.33,24.36,230300.0,11.3685,11.3872,11.3545,11.3685,230300.0
2005-03-16 11:30:00,24.36,24.4,24.34,24.39,315300.0,11.3685,11.3872,11.3592,11.3825,315300.0
2005-03-16 12:00:00,24.39,24.46,24.35,24.38,231900.0,11.3825,11.4152,11.3639,11.3779,231900.0
2005-03-16 12:30:00,24.37,24.42,24.35,24.41,178900.0,11.3732,11.3965,11.3639,11.3919,178900.0
2005-03-16 13:00:00,24.41,24.45,24.37,24.39,268500.0,11.3919,11.4105,11.3732,11.3825,268500.0
2005-03-16 13:30:00,24.39,24.41,24.28,24.3,341800.0,11.3825,11.3919,11.3312,11.3405,341800.0
2005-03-16 14:00:00,24.31,24.37,24.28,24.35,289600.0,11.3452,11.3732,11.3312,11.3639,289600.0
2005-03-16 14:30:00,24.34,24.35,24.28,24.31,336700.0,11.3592,11.3639,11.3312,11.3452,336700.0
2005-03-16 15:00:00,24.31,24.32,24.17,24.19,452900.0,11.3452,11.3499,11.2798,11.2892,452900.0
2005-03-16 15:30:00,24.19,24.28,24.19,24.23,620000.0,11.2892,11.3312,11.2892,11.3078,620000.0
2005-03-17 09:30:00,24.25,24.25,24.04,24.04,433400.0,11.3172,11.3172,11.2192,11.2192,433400.0
2005-03-17 10:00:00,24.04,24.2,24.03,24.16,407000.0,11.2192,11.2938,11.2145,11.2752,407000.0
2005-03-17 10:30:00,24.17,24.21,24.09,24.21,279100.0,11.2798,11.2985,11.2425,11.2985,279100.0
2005-03-17 11:00:00,24.2,24.28,24.14,24.22,231400.0,11.2938,11.3312,11.2658,11.3032,231400.0
2005-03-17 11:30:00,24.22,24.24,24.2,24.22,201100.0,11.3032,11.3125,11.2938,11.3032,201100.0
2005-03-17 12:00:00,24.22,24.25,24.17,24.22,148000.0,11.3032,11.3172,11.2798,11.3032,148000.0
2005-03-17 12:30:00,24.2,24.23,24.15,24.2,124000.0,11.2938,11.3078,11.2705,11.2938,124000.0
2005-03-17 13:00:00,24.21,24.22,24.1,24.13,163000.0,11.2985,11.3032,11.2472,11.2612,163000.0
2005-03-17 13:30:00,24.13,24.15,24.1,24.13,128200.0,11.2612,11.2705,11.2472,11.2612,128200.0
2005-03-17 14:00:00,24.12,24.17,24.04,24.12,414600.0,11.2565,11.2798,11.2192,11.2565,414600.0
2005-03-17 14:30:00,24.11,24.17,24.11,24.14,299700.0,11.2518,11.2798,11.2518,11.2658,299700.0
2005-03-17 15:00:00,24.14,24.2,24.13,24.18,481800.0,11.2658,11.2938,11.2612,11.2845,481800.0
2005-03-17 15:30:00,24.16,24.2,24.14,24.17,356500.0,11.2752,11.2938,11.2658,11.2798,356500.0
2005-03-18 09:30:00,24.06,24.2,24.05,24.15,1880800.0,11.2285,11.2938,11.2238,11.2705,1880800.0
2005-03-18 10:00:00,24.15,24.16,24.04,24.06,318100.0,11.2705,11.2752,11.2192,11.2285,318100.0
2005-03-18 10:30:00,24.07,24.09,23.96,24.07,426400.0,11.2332,11.2425,11.1818,11.2332,426400.0
2005-03-18 11:00:00,24.07,24.16,24.07,24.11,303900.0,11.2332,11.2752,11.2332,11.2518,303900.0
2005-03-18 11:30:00,24.12,24.15,24.08,24.13,172900.0,11.2565,11.2705,11.2378,11.2612,172900.0
2005-03-18 12:00:00,24.13,24.14,24.1,24.11,185300.0,11.2612,11.2658,11.2472,11.2518,185300.0
2005-03-18 12:30:00,24.11,24.12,24.05,24.05,149900.0,11.2518,11.2565,11.2238,11.2238,149900.0
2005-03-18 13:00:00,24.05,24.05,24.0,24.01,294600.0,11.2238,11.2238,11.2005,11.2052,294600.0
2005-03-18 13:30:00,24.02,24.07,23.99,24.06,223200.0,11.2098,11.2332,11.1958,11.2285,223200.0
2005-03-18 14:00:00,24.07,24.22,24.03,24.21,378600.0,11.2332,11.3032,11.2145,11.2985,378600.0
2005-03-18 14:30:00,24.21,24.29,24.2,24.24,294600.0,11.2985,11.3359,11.2938,11.3125,294600.0
2005-03-18 15:00:00,24.24,24.3,24.17,24.29,455900.0,11.3125,11.3405,11.2798,11.3359,455900.0
2005-03-18 15:30:00,24.29,24.45,24.23,24.43,1173000.0,11.3359,11.4105,11.3078,11.4012,1173000.0
2005-03-21 09:30:00,24.44,24.44,24.27,24.38,284400.0,11.4059,11.4059,11.3265,11.3779,284400.0
2005-03-21 10:00:00,24.38,24.4,24.24,24.24,284200.0,11.3779,11.3872,11.3125,11.3125,284200.0
2005-03-21 10:30:00,24.24,24.25,24.11,24.22,247400.0,11.3125,11.3172,11.2518,11.3032,247400.0
2005-03-21 11:00:00,24.22,24.28,24.15,24.16,227800.0,11.3032,11.3312,11.2705,11.2752,227800.0
2005-03-21 11:30:00,24.15,24.18,24.12,24.16,190200.0,11.2705,11.2845,11.2565,11.2752,190200.0
2005-03-21 12:00:00,24.16,24.31,24.14,24.3,255600.0,11.2752,11.3452,11.2658,11.3405,255600.0
2005-03-21 12:30:00,24.31,24.31,24.25,24.25,87400.0,11.3452,11.3452,11.3172,11.3172,87400.0
2005-03-21 13:00:00,24.25,24.28,24.21,24.25,144000.0,11.3172,11.3312,11.2985,11.3172,144000.0
2005-03-21 13:30:00,24.25,24.31,24.23,24.26,139400.0,11.3172,11.3452,11.3078,11.3219,139400.0
2005-03-21 14:00:00,24.26,24.29,24.19,24.22,150700.0,11.3219,11.3359,11.2892,11.3032,150700.0
2005-03-21 14:30:00,24.23,24.36,24.22,24.34,160100.0,11.3078,11.3685,11.3032,11.3592,160100.0
2005-03-21 15:00:00,24.34,24.36,24.27,24.27,221700.0,11.3592,11.3685,11.3265,11.3265,221700.0
2005-03-21 15:30:00,24.27,24.29,24.14,24.21,466500.0,11.3265,11.3359,11.2658,11.2985,466500.0
2005-03-22 09:30:00,25.0,25.1,24.79,24.82,1959300.0,11.6672,11.7139,11.5692,11.5832,1959300.0
2005-03-22 10:00:00,24.81,24.9,24.8,24.87,840000.0,11.5785,11.6205,11.5739,11.6065,840000.0
2005-03-22 10:30:00,24.87,24.94,24.84,24.86,520800.0,11.6065,11.6392,11.5925,11.6019,520800.0
2005-03-22 11:00:00,24.87,24.9,24.82,24.86,641300.0,11.6065,11.6205,11.5832,11.6019,641300.0
2005-03-22 11:30:00,24.85,24.9,24.84,24.9,387300.0,11.5972,11.6205,11.5925,11.6205,387300.0
2005-03-22 12:00:00,24.9,24.92,24.89,24.91,459600.0,11.6205,11.6299,11.6159,11.6252,459600.0
2005-03-22 12:30:00,24.92,24.92,24.88,24.89,249100.0,11.6299,11.6299,11.6112,11.6159,249100.0
2005-03-22 13:00:00,24.89,24.93,24.88,24.93,286100.0,11.6159,11.6345,11.6112,11.6345,286100.0
2005-03-22 13:30:00,24.93,24.95,24.9,24.91,357400.0,11.6345,11.6439,11.6205,11.6252,357400.0
2005-03-22 14:00:00,24.92,24.92,24.79,24.84,398400.0,11.6299,11.6299,11.5692,11.5925,398400.0
2005-03-22 14:30:00,24.84,24.9,24.8,24.89,842600.0,11.5925,11.6205,11.5739,11.6159,842600.0
2005-03-22 15:00:00,24.89,24.9,24.79,24.82,768700.0,11.6159,11.6205,11.5692,11.5832,768700.0
2005-03-22 15:30:00,24.81,24.82,24.68,24.72,996800.0,11.5785,11.5832,11.5179,11.5365,996800.0
2005-03-23 09:30:00,24.78,24.89,24.77,24.85,661200.0,11.5645,11.6159,11.5599,11.5972,661200.0
2005-03-23 10:00:00,24.85,24.98,24.84,24.92,538400.0,11.5972,11.6579,11.5925,11.6299,538400.0
2005-03-23 10:30:00,24.92,24.97,24.84,24.96,542900.0,11.6299,11.6532,11.5925,11.6485,542900.0
2005-03-23 11:00:00,24.97,25.06,24.94,25.02,799800.0,11.6532,11.6952,11.6392,11.6765,799800.0
2005-03-23 11:30:00,25.01,25.03,24.97,25.0,449600.0,11.6719,11.6812,11.6532,11.6672,449600.0
2005-03-23 12:00:00,25.0,25.18,25.0,25.11,570300.0,11.6672,11.7512,11.6672,11.7185,570300.0
2005-03-23 12:30:00,25.1,25.13,25.07,25.12,249800.0,11.7139,11.7279,11.6999,11.7232,249800.0
2005-03-23 13:00:00,25.12,25.16,25.12,25.14,308700.0,11.7232,11.7419,11.7232,11.7325,308700.0
2005-03-23 13:30:00,25.15,25.32,25.15,25.32,770000.0,11.7372,11.8165,11.7372,11.8165,770000.0
2005-03-23 14:00:00,25.32,25.4,25.32,25.39,593800.0,11.8165,11.8539,11.8165,11.8492,593800.0
2005-03-23 14:30:00,25.4,25.4,25.37,25.39,737400.0,11.8539,11.8539,11.8399,11.8492,737400.0
2005-03-23 15:00:00,25.39,25.42,25.35,25.37,789900.0,11.8492,11.8632,11.8305,11.8399,789900.0
2005-03-23 15:30:00,25.36,25.37,25.26,25.29,1049900.0,11.8352,11.8399,11.7885,11.8025,1049900.0
2005-03-24 09:30:00,25.32,25.48,25.22,25.25,845200.0,11.8165,11.8912,11.7699,11.7839,845200.0
2005-03-24 10:00:00,25.25,25.28,25.21,25.25,414900.0,11.7839,11.7979,11.7652,11.7839,414900.0
2005-03-24 10:30:00,25.25,25.33,25.22,25.24,548600.0,11.7839,11.8212,11.7699,11.7792,548600.0
2005-03-24 11:00:00,25.24,25.26,25.12,25.24,411000.0,11.7792,11.7885,11.7232,11.7792,411000.0
2005-03-24 11:30:00,25.25,25.27,25.2,25.24,439700.0,11.7839,11.7932,11.7605,11.7792,439700.0
2005-03-24 12:00:00,25.2,25.24,25.19,25.2,426300.0,11.7605,11.7792,11.7559,11.7605,426300.0
2005-03-24 12:30:00,25.19,25.24,25.18,25.22,316900.0,11.7559,11.7792,11.7512,11.7699,316900.0
2005-03-24 13:00:00,25.22,25.22,25.15,25.19,280700.0,11.7699,11.7699,11.7372,11.7559,280700.0
2005-03-24 13:30:00,25.18,25.19,25.11,25.12,220100.0,11.7512,11.7559,11.7185,11.7232,220100.0
2005-03-24 14:00:00,25.12,25.2,25.11,25.18,282100.0,11.7232,11.7605,11.7185,11.7512,282100.0
2005-03-24 14:30:00,25.18,25.19,25.11,25.15,262400.0,11.7512,11.7559,11.7185,11.7372,262400.0
2005-03-24 15:00:00,25.16,25.16,25.03,25.07,423200.0,11.7419,11.7419,11.6812,11.6999,423200.0
2005-03-24 15:30:00,25.07,25.08,24.96,24.99,685400.0,11.6999,11.7045,11.6485,11.6625,685400.0
2005-03-28 09:30:00,25.02,25.24,25.02,25.17,494600.0,11.6765,11.7792,11.6765,11.7465,494600.0
2005-03-28 10:00:00,25.17,25.21,25.1,25.14,252800.0,11.7465,11.7652,11.7139,11.7325,252800.0
2005-03-28 10:30:00,25.14,25.25,25.14,25.23,229700.0,11.7325,11.7839,11.7325,11.7745,229700.0
2005-03-28 11:00:00,25.22,25.29,25.22,25.25,339700.0,11.7699,11.8025,11.7699,11.7839,339700.0
2005-03-28 11:30:00,25.25,25.33,25.25,25.3,246800.0,11.7839,11.8212,11.7839,11.8072,246800.0
2005-03-28 12:00:00,25.29,25.35,25.22,25.31,193100.0,11.8025,11.8305,11.7699,11.8119,193100.0
2005-03-28 12:30:00,25.31,25.34,25.24,25.25,142200.0,11.8119,11.8259,11.7792,11.7839,142200.0
2005-03-28 13:00:00,25.26,25.29,25.24,25.28,171800.0,11.7885,11.8025,11.7792,11.7979,171800.0
2005-03-28 13:30:00,25.28,25.34,25.27,25.28,279500.0,11.7979,11.8259,11.7932,11.7979,279500.0
2005-03-28 14:00:00,25.28,25.29,25.22,25.27,321600.0,11.7979,11.8025,11.7699,11.7932,321600.0
2005-03-28 14:30:00,25.27,25.35,25.26,25.33,297600.0,11.7932,11.8305,11.7885,11.8212,297600.0
2005-03-28 15:00:00,25.33,25.34,25.18,25.18,408200.0,11.8212,11.8259,11.7512,11.7512,408200.0
2005-03-28 15:30:00,25.18,25.19,25.05,25.07,497400.0,11.7512,11.7559,11.6905,11.6999,497400.0
2005-03-29 09:30:00,25.05,25.23,24.97,25.16,660300.0,11.6905,11.7745,11.6532,11.7419,660300.0
2005-03-29 10:00:00,25.16,25.33,25.15,25.22,563400.0,11.7419,11.8212,11.7372,11.7699,563400.0
2005-03-29 10:30:00,25.22,25.27,25.18,25.19,402300.0,11.7699,11.7932,11.7512,11.7559,402300.0
2005-03-29 11:00:00,25.19,25.21,25.14,25.17,248000.0,11.7559,11.7652,11.7325,11.7465,248000.0
2005-03-29 11:30:00,25.18,25.22,25.15,25.18,722600.0,11.7512,11.7699,11.7372,11.7512,722600.0
2005-03-29 12:00:00,25.18,25.22,25.18,25.2,284000.0,11.7512,11.7699,11.7512,11.7605,284000.0
2005-03-29 12:30:00,25.2,25.2,25.15,25.17,186000.0,11.7605,11.7605,11.7372,11.7465,186000.0
2005-03-29 13:00:00,25.18,25.19,25.03,25.04,345000.0,11.7512,11.7559,11.6812,11.6859,345000.0
2005-03-29 13:30:00,25.05,25.08,25.03,25.06,277100.0,11.6905,11.7045,11.6812,11.6952,277100.0
2005-03-29 14:00:00,25.06,25.1,25.02,25.1,337600.0,11.6952,11.7139,11.6765,11.7139,337600.0
2005-03-29 14:30:00,25.09,25.18,25.03,25.17,486000.0,11.7092,11.7512,11.6812,11.7465,486000.0
2005-03-29 15:00:00,25.17,25.18,25.02,25.07,397100.0,11.7465,11.7512,11.6765,11.6999,397100.0
2005-03-29 15:30:00,25.07,25.12,25.01,25.08,671200.0,11.6999,11.7232,11.6719,11.7045,671200.0
2005-03-30 09:30:00,25.25,25.26,25.08,25.12,1031200.0,11.9131,11.9178,11.8329,11.8517,1031200.0
2005-03-30 10:00:00,25.12,25.25,25.11,25.23,778700.0,11.8517,11.9131,11.847,11.9036,778700.0
2005-03-30 10:30:00,25.25,25.4,25.24,25.3,631900.0,11.9131,11.9838,11.9083,11.9367,631900.0
2005-03-30 11:00:00,25.29,25.34,25.25,25.34,396700.0,11.9319,11.9555,11.9131,11.9555,396700.0
2005-03-30 11:30:00,25.34,25.4,25.3,25.39,541500.0,11.9555,11.9838,11.9367,11.9791,541500.0
2005-03-30 12:00:00,25.4,25.5,25.4,25.49,681100.0,11.9838,12.031,11.9838,12.0263,681100.0
2005-03-30 12:30:00,25.49,25.51,25.43,25.45,435200.0,12.0263,12.0357,11.998,12.0074,435200.0
2005-03-30 13:00:00,25.45,25.5,25.44,25.45,320900.0,12.0074,12.031,12.0027,12.0074,320900.0
2005-03-30 13:30:00,25.45,25.49,25.4,25.47,467500.0,12.0074,12.0263,11.9838,12.0169,467500.0
2005-03-30 14:00:00,25.46,25.49,25.33,25.37,367900.0,12.0121,12.0263,11.9508,11.9697,367900.0
2005-03-30 14:30:00,25.37,25.43,25.31,25.41,405400.0,11.9697,11.998,11.9414,11.9885,405400.0
2005-03-30 15:00:00,25.43,25.48,25.41,25.47,448600.0,11.998,12.0216,11.9885,12.0169,448600.0
2005-03-30 15:30:00,25.48,25.53,25.44,25.52,1003000.0,12.0216,12.0452,12.0027,12.0404,1003000.0
2005-03-31 09:30:00,25.52,25.52,25.4,25.42,692700.0,12.0404,12.0404,11.9838,11.9933,692700.0
2005-03-31 10:00:00,25.43,25.43,25.24,25.25,455700.0,11.998,11.998,11.9083,11.9131,455700.0
2005-03-31 10:30:00,25.26,25.26,25.16,25.17,524900.0,11.9178,11.9178,11.8706,11.8753,524900.0
2005-03-31 11:00:00,25.18,25.3,25.17,25.27,423300.0,11.88,11.9367,11.8753,11.9225,423300.0
2005-03-31 11:30:00,25.27,25.35,25.25,25.35,386600.0,11.9225,11.9602,11.9131,11.9602,386600.0
2005-03-31 12:00:00,25.36,25.4,25.26,25.3,563100.0,11.965,11.9838,11.9178,11.9367,563100.0
2005-03-31 12:30:00,25.3,25.42,25.3,25.42,306500.0,11.9367,11.9933,11.9367,11.9933,306500.0
2005-03-31 13:00:00,25.4,25.49,25.39,25.48,203300.0,11.9838,12.0263,11.9791,12.0216,203300.0
2005-03-31 13:30:00,25.47,25.51,25.44,25.47,246200.0,12.0169,12.0357,12.0027,12.0169,246200.0
2005-03-31 14:00:00,25.47,25.5,25.42,25.48,256700.0,12.0169,12.031,11.9933,12.0216,256700.0
2005-03-31 14:30:00,25.48,25.54,25.45,25.51,342500.0,12.0216,12.0499,12.0074,12.0357,342500.0
2005-03-31 15:00:00,25.51,25.6,25.5,25.54,378100.0,12.0357,12.0782,12.031,12.0499,378100.0
2005-03-31 15:30:00,25.54,25.56,25.45,25.45,665000.0,12.0499,12.0593,12.0074,12.0074,665000.0
2005-04-01 09:30:00,25.5,25.58,25.38,25.42,559400.0,12.031,12.0688,11.9744,11.9933,559400.0
2005-04-01 10:00:00,25.42,25.43,25.2,25.3,479400.0,11.9933,11.998,11.8895,11.9367,479400.0
2005-04-01 10:30:00,25.3,25.3,25.14,25.17,342700.0,11.9367,11.9367,11.8612,11.8753,342700.0
2005-04-01 11:00:00,25.18,25.22,25.14,25.15,292000.0,11.88,11.8989,11.8612,11.8659,292000.0
2005-04-01 11:30:00,25.16,25.2,25.14,25.16,185100.0,11.8706,11.8895,11.8612,11.8706,185100.0
2005-04-01 12:00:00,25.17,25.21,25.04,25.05,284200.0,11.8753,11.8942,11.814,11.8187,284200.0
2005-04-01 12:30:00,25.03,25.05,24.85,24.86,460400.0,11.8093,11.8187,11.7243,11.7291,460400.0
2005-04-01 13:00:00,24.87,24.97,24.82,24.97,435600.0,11.7338,11.781,11.7102,11.781,435600.0
2005-04-01 13:30:00,24.97,25.01,24.9,24.9,442300.0,11.781,11.7998,11.7479,11.7479,442300.0
2005-04-01 14:00:00,24.91,25.04,24.88,24.93,251100.0,11.7526,11.814,11.7385,11.7621,251100.0
2005-04-01 14:30:00,24.92,25.02,24.9,24.91,414200.0,11.7574,11.8045,11.7479,11.7526,414200.0
2005-04-01 15:00:00,24.91,24.92,24.85,24.86,477200.0,11.7526,11.7574,11.7243,11.7291,477200.0
2005-04-01 15:30:00,24.85,25.01,24.84,24.95,1074500.0,11.7243,11.7998,11.7196,11.7715,1074500.0
2005-04-04 09:30:00,25.05,25.17,24.62,25.06,581000.0,11.8187,11.8753,11.6158,11.8234,581000.0
2005-04-04 10:00:00,25.06,25.21,25.06,25.18,434100.0,11.8234,11.8942,11.8234,11.88,434100.0
2005-04-04 10:30:00,25.18,25.29,25.17,25.24,404800.0,11.88,11.9319,11.8753,11.9083,404800.0
2005-04-04 11:00:00,25.24,25.3,25.15,25.19,517000.0,11.9083,11.9367,11.8659,11.8848,517000.0
2005-04-04 11:30:00,25.19,25.28,25.18,25.25,240400.0,11.8848,11.9272,11.88,11.9131,240400.0
2005-04-04 12:00:00,25.26,25.28,25.18,25.26,217400.0,11.9178,11.9272,11.88,11.9178,217400.0
2005-04-04 12:30:00,25.26,25.31,25.26,25.29,255200.0,11.9178,11.9414,11.9178,11.9319,255200.0
2005-04-04 13:00:00,25.29,25.3,25.22,25.28,175300.0,11.9319,11.9367,11.8989,11.9272,175300.0
2005-04-04 13:30:00,25.27,25.33,25.23,25.3,286900.0,11.9225,11.9508,11.9036,11.9367,286900.0
2005-04-04 14:00:00,25.29,25.38,25.29,25.32,366600.0,11.9319,11.9744,11.9319,11.9461,366600.0
2005-04-04 14:30:00,25.33,25.4,25.3,25.33,378400.0,11.9508,11.9838,11.9367,11.9508,378400.0
2005-04-04 15:00:00,25.33,25.37,25.3,25.34,370900.0,11.9508,11.9697,11.9367,11.9555,370900.0
2005-04-04 15:30:00,25.34,25.35,25.28,25.29,569000.0,11.9555,11.9602,11.9272,11.9319,569000.0
2005-04-05 09:30:00,25.4,25.58,25.4,25.49,673000.0,11.9838,12.0688,11.9838,12.0263,673000.0
2005-04-05 10:00:00,25.49,25.53,25.45,25.49,362200.0,12.0263,12.0452,12.0074,12.0263,362200.0
2005-04-05 10:30:00,25.49,25.58,25.47,25.49,292800.0,12.0263,12.0688,12.0169,12.0263,292800.0
2005-04-05 11:00:00,25.5,25.5,25.37,25.41,253700.0,12.031,12.031,11.9697,11.9885,253700.0
2005-04-05 11:30:00,25.41,25.41,25.31,25.35,251300.0,11.9885,11.9885,11.9414,11.9602,251300.0
2005-04-05 12:00:00,25.35,25.38,25.32,25.36,169000.0,11.9602,11.9744,11.9461,11.965,169000.0
2005-04-05 12:30:00,25.37,25.37,25.31,25.32,211400.0,11.9697,11.9697,11.9414,11.9461,211400.0
2005-04-05 13:00:00,25.32,25.37,25.31,25.33,228700.0,11.9461,11.9697,11.9414,11.9508,228700.0
2005-04-05 13:30:00,25.33,25.37,25.28,25.34,251300.0,11.9508,11.9697,11.9272,11.9555,251300.0
2005-04-05 14:00:00,25.35,25.38,25.25,25.33,263500.0,11.9602,11.9744,11.9131,11.9508,263500.0
2005-04-05 14:30:00,25.32,25.36,25.31,25.32,211100.0,11.9461,11.965,11.9414,11.9461,211100.0
2005-04-05 15:00:00,25.32,25.41,25.32,25.39,598900.0,11.9461,11.9885,11.9461,11.9791,598900.0
2005-04-05 15:30:00,25.4,25.44,25.4,25.44,524000.0,11.9838,12.0027,11.9838,12.0027,524000.0
2005-04-06 09:30:00,25.49,25.49,25.22,25.3,587800.0,12.0263,12.0263,11.8989,11.9367,587800.0
2005-04-06 10:00:00,25.31,25.45,25.31,25.44,329700.0,11.9414,12.0074,11.9414,12.0027,329700.0
2005-04-06 10:30:00,25.44,25.57,25.43,25.49,419300.0,12.0027,12.064,11.998,12.0263,419300.0
2005-04-06 11:00:00,25.48,25.5,25.4,25.46,368800.0,12.0216,12.031,11.9838,12.0121,368800.0
2005-04-06 11:30:00,25.46,25.47,25.35,25.38,160900.0,12.0121,12.0169,11.9602,11.9744,160900.0
2005-04-06 12:00:00,25.39,25.45,25.37,25.39,201100.0,11.9791,12.0074,11.9697,11.9791,201100.0
2005-04-06 12:30:00,25.39,25.43,25.38,25.38,160700.0,11.9791,11.998,11.9744,11.9744,160700.0
2005-04-06 13:00:00,25.41,25.45,25.38,25.43,162200.0,11.9885,12.0074,11.9744,11.998,162200.0
2005-04-06 13:30:00,25.43,25.44,25.32,25.41,280600.0,11.998,12.0027,11.9461,11.9885,280600.0
2005-04-06 14:00:00,25.4,25.41,25.34,25.39,279700.0,11.9838,11.9885,11.9555,11.9791,279700.0
2005-04-06 14:30:00,25.39,25.4,25.37,25.4,180600.0,11.9791,11.9838,11.9697,11.9838,180600.0
2005-04-06 15:00:00,25.4,25.42,25.28,25.31,428600.0,11.9838,11.9933,11.9272,11.9414,428600.0
2005-04-06 15:30:00,25.31,25.4,25.24,25.28,710400.0,11.9414,11.9838,11.9083,11.9272,710400.0
2005-04-07 09:30:00,25.28,25.32,25.2,25.28,536400.0,11.9272,11.9461,11.8895,11.9272,536400.0
2005-04-07 10:00:00,25.28,25.43,25.28,25.4,220400.0,11.9272,11.998,11.9272,11.9838,220400.0
2005-04-07 10:30:00,25.39,25.45,25.36,25.43,299600.0,11.9791,12.0074,11.965,11.998,299600.0
2005-04-07 11:00:00,25.43,25.48,25.4,25.46,305200.0,11.998,12.0216,11.9838,12.0121,305200.0
2005-04-07 11:30:00,25.46,25.47,25.38,25.4,185800.0,12.0121,12.0169,11.9744,11.9838,185800.0
2005-04-07 12:00:00,25.4,25.46,25.34,25.35,201400.0,11.9838,12.0121,11.9555,11.9602,201400.0
2005-04-07 12:30:00,25.35,25.46,25.3,25.41,216800.0,11.9602,12.0121,11.9367,11.9885,216800.0
2005-04-07 13:00:00,25.4,25.45,25.36,25.41,183000.0,11.9838,12.0074,11.965,11.9885,183000.0
2005-04-07 13:30:00,25.41,25.42,25.33,25.4,178500.0,11.9885,11.9933,11.9508,11.9838,178500.0
2005-04-07 14:00:00,25.4,25.48,25.4,25.48,234400.0,11.9838,12.0216,11.9838,12.0216,234400.0
2005-04-07 14:30:00,25.47,25.53,25.47,25.52,391900.0,12.0169,12.0452,12.0169,12.0404,391900.0
2005-04-07 15:00:00,25.52,25.6,25.52,25.6,404100.0,12.0404,12.0782,12.0404,12.0782,404100.0
2005-04-07 15:30:00,25.59,25.61,25.53,25.59,558700.0,12.0735,12.0829,12.0452,12.0735,558700.0
2005-04-08 09:30:00,25.58,25.64,25.44,25.64,545600.0,12.0688,12.0971,12.0027,12.0971,545600.0
2005-04-08 10:00:00,25.64,25.67,25.5,25.54,285900.0,12.0971,12.1112,12.031,12.0499,285900.0
2005-04-08 10:30:00,25.51,25.57,25.5,25.55,210300.0,12.0357,12.064,12.031,12.0546,210300.0
2005-04-08 11:00:00,25.55,25.57,25.49,25.52,263500.0,12.0546,12.064,12.0263,12.0404,263500.0
2005-04-08 11:30:00,25.52,25.56,25.35,25.38,242700.0,12.0404,12.0593,11.9602,11.9744,242700.0
2005-04-08 12:00:00,25.37,25.4,25.33,25.37,244300.0,11.9697,11.9838,11.9508,11.9697,244300.0
2005-04-08 12:30:00,25.36,25.38,25.25,25.25,374300.0,11.965,11.9744,11.9131,11.9131,374300.0
2005-04-08 13:00:00,25.25,25.38,25.23,25.32,300700.0,11.9131,11.9744,11.9036,11.9461,300700.0
2005-04-08 13:30:00,25.32,25.39,25.3,25.38,162900.0,11.9461,11.9791,11.9367,11.9744,162900.0
2005-04-08 14:00:00,25.37,25.38,25.25,25.3,263500.0,11.9697,11.9744,11.9131,11.9367,263500.0
2005-04-08 14:30:00,25.3,25.36,25.29,25.33,156500.0,11.9367,11.965,11.9319,11.9508,156500.0
2005-04-08 15:00:00,25.32,25.34,25.22,25.24,298500.0,11.9461,11.9555,11.8989,11.9083,298500.0
2005-04-08 15:30:00,25.24,25.33,25.23,25.25,731200.0,11.9083,11.9508,11.9036,11.9131,731200.0
2005-04-11 09:30:00,25.17,25.25,25.11,25.17,407700.0,11.8753,11.9131,11.847,11.8753,407700.0
2005-04-11 10:00:00,25.18,25.25,25.17,25.19,305700.0,11.88,11.9131,11.8753,11.8848,305700.0
2005-04-11 10:30:00,25.2,25.27,25.2,25.24,340400.0,11.8895,11.9225,11.8895,11.9083,340400.0
2005-04-11 11:00:00,25.25,25.25,25.19,25.24,284000.0,11.9131,11.9131,11.8848,11.9083,284000.0
2005-04-11 11:30:00,25.23,25.23,25.14,25.15,152900.0,11.9036,11.9036,11.8612,11.8659,152900.0
2005-04-11 12:00:00,25.16,25.26,25.16,25.26,206900.0,11.8706,11.9178,11.8706,11.9178,206900.0
2005-04-11 12:30:00,25.26,25.26,25.17,25.18,133200.0,11.9178,11.9178,11.8753,11.88,133200.0
2005-04-11 13:00:00,25.18,25.25,25.17,25.19,184100.0,11.88,11.9131,11.8753,11.8848,184100.0
2005-04-11 13:30:00,25.2,25.25,25.1,25.11,219000.0,11.8895,11.9131,11.8423,11.847,219000.0
2005-04-11 14:00:00,25.12,25.18,25.12,25.14,125200.0,11.8517,11.88,11.8517,11.8612,125200.0
2005-04-11 14:30:00,25.12,25.19,25.12,25.16,193900.0,11.8517,11.8848,11.8517,11.8706,193900.0
2005-04-11 15:00:00,25.15,25.17,25.12,25.13,316100.0,11.8659,11.8753,11.8517,11.8564,316100.0
2005-04-11 15:30:00,25.13,25.17,25.09,25.09,479600.0,11.8564,11.8753,11.8376,11.8376,479600.0
2005-04-12 09:30:00,24.96,25.18,24.95,24.99,363700.0,11.7762,11.88,11.7715,11.7904,363700.0
2005-04-12 10:00:00,24.99,25.04,24.94,25.03,270700.0,11.7904,11.814,11.7668,11.8093,270700.0
2005-04-12 10:30:00,25.02,25.03,24.93,24.96,240600.0,11.8045,11.8093,11.7621,11.7762,240600.0
2005-04-12 11:00:00,24.96,24.97,24.92,24.96,247900.0,11.7762,11.781,11.7574,11.7762,247900.0
2005-04-12 11:30:00,24.95,24.99,24.93,24.97,240200.0,11.7715,11.7904,11.7621,11.781,240200.0
2005-04-12 12:00:00,24.97,24.98,24.93,24.95,153100.0,11.781,11.7857,11.7621,11.7715,153100.0
2005-04-12 12:30:00,24.94,24.97,24.9,24.94,209100.0,11.7668,11.781,11.7479,11.7668,209100.0
2005-04-12 13:00:00,24.94,24.95,24.9,24.94,183000.0,11.7668,11.7715,11.7479,11.7668,183000.0
2005-04-12 13:30:00,24.94,24.98,24.92,24.93,189500.0,11.7668,11.7857,11.7574,11.7621,189500.0
2005-04-12 14:00:00,24.94,25.18,24.9,25.16,516000.0,11.7668,11.88,11.7479,11.8706,516000.0
2005-04-12 14:30:00,25.16,25.31,25.16,25.28,376500.0,11.8706,11.9414,11.8706,11.9272,376500.0
2005-04-12 15:00:00,25.27,25.32,25.23,25.27,362000.0,11.9225,11.9461,11.9036,11.9225,362000.0
2005-04-12 15:30:00,25.29,25.35,25.25,25.31,482200.0,11.9319,11.9602,11.9131,11.9414,482200.0
2005-04-13 09:30:00,25.2,25.3,25.16,25.24,468400.0,11.8895,11.9367,11.8706,11.9083,468400.0
2005-04-13 10:00:00,25.24,25.27,25.21,25.25,209400.0,11.9083,11.9225,11.8942,11.9131,209400.0
2005-04-13 10:30:00,25.25,25.3,25.24,25.24,333600.0,11.9131,11.9367,11.9083,11.9083,333600.0
2005-04-13 11:00:00,25.24,25.28,25.22,25.28,283800.0,11.9083,11.9272,11.8989,11.9272,283800.0
2005-04-13 11:30:00,25.27,25.51,25.27,25.51,507600.0,11.9225,12.0357,11.9225,12.0357,507600.0
2005-04-13 12:00:00,25.5,25.74,25.49,25.71,983300.0,12.031,12.1442,12.0263,12.1301,983300.0
2005-04-13 12:30:00,25.71,25.97,25.7,25.95,1061400.0,12.1301,12.2528,12.1254,12.2433,1061400.0
2005-04-13 13:00:00,25.96,25.99,25.84,25.89,772000.0,12.248,12.2622,12.1914,12.215,772000.0
2005-04-13 13:30:00,25.89,25.94,25.72,25.75,866700.0,12.215,12.2386,12.1348,12.149,866700.0
2005-04-13 14:00:00,25.75,25.86,25.74,25.79,870300.0,12.149,12.2009,12.1442,12.1678,870300.0
2005-04-13 14:30:00,25.8,25.9,25.8,25.85,773900.0,12.1726,12.2197,12.1726,12.1961,773900.0
2005-04-13 15:00:00,25.85,25.86,25.79,25.79,982300.0,12.1961,12.2009,12.1678,12.1678,982300.0
2005-04-13 15:30:00,25.81,25.85,25.74,25.79,1479100.0,12.1773,12.1961,12.1442,12.1678,1479100.0
2005-04-14 09:30:00,25.73,26.08,25.59,26.06,1254600.0,12.1395,12.3047,12.0735,12.2952,1254600.0
2005-04-14 10:00:00,26.05,26.1,25.85,25.9,915400.0,12.2905,12.3141,12.1961,12.2197,915400.0
2005-04-14 10:30:00,25.89,26.0,25.79,25.99,653700.0,12.215,12.2669,12.1678,12.2622,653700.0
2005-04-14 11:00:00,25.98,25.99,25.91,25.96,587400.0,12.2575,12.2622,12.2245,12.248,587400.0
2005-04-14 11:30:00,25.96,26.02,25.94,25.96,475300.0,12.248,12.2763,12.2386,12.248,475300.0
2005-04-14 12:00:00,25.96,26.0,25.92,25.96,356300.0,12.248,12.2669,12.2292,12.248,356300.0
2005-04-14 12:30:00,25.96,26.08,25.95,26.08,477900.0,12.248,12.3047,12.2433,12.3047,477900.0
2005-04-14 13:00:00,26.07,26.21,26.07,26.12,737000.0,12.2999,12.366,12.2999,12.3235,737000.0
2005-04-14 13:30:00,26.12,26.13,26.0,26.09,765900.0,12.3235,12.3282,12.2669,12.3094,765900.0
2005-04-14 14:00:00,26.08,26.13,25.99,26.11,894300.0,12.3047,12.3282,12.2622,12.3188,894300.0
2005-04-14 14:30:00,26.11,26.15,26.04,26.05,735800.0,12.3188,12.3377,12.2858,12.2905,735800.0
2005-04-14 15:00:00,26.04,26.1,25.9,25.94,1027900.0,12.2858,12.3141,12.2197,12.2386,1027900.0
2005-04-14 15:30:00,25.93,25.95,25.77,25.82,1660200.0,12.2339,12.2433,12.1584,12.182,1660200.0
2005-04-15 09:30:00,26.55,26.56,26.27,26.32,2844600.0,12.5264,12.5311,12.3943,12.4179,2844600.0
2005-04-15 10:00:00,26.3,26.39,26.25,26.37,1131100.0,12.4085,12.4509,12.3849,12.4415,1131100.0
2005-04-15 10:30:00,26.38,26.52,26.35,26.5,1164000.0,12.4462,12.5123,12.432,12.5028,1164000.0
2005-04-15 11:00:00,26.5,26.51,26.46,26.49,662500.0,12.5028,12.5075,12.4839,12.4981,662500.0
2005-04-15 11:30:00,26.49,26.55,26.47,26.48,669100.0,12.4981,12.5264,12.4887,12.4934,669100.0
2005-04-15 12:00:00,26.48,26.54,26.36,26.38,1550500.0,12.4934,12.5217,12.4368,12.4462,1550500.0
2005-04-15 12:30:00,26.38,26.47,26.33,26.33,516100.0,12.4462,12.4887,12.4226,12.4226,516100.0
2005-04-15 13:00:00,26.34,26.5,26.34,26.47,409200.0,12.4273,12.5028,12.4273,12.4887,409200.0
2005-04-15 13:30:00,26.47,26.52,26.39,26.41,531900.0,12.4887,12.5123,12.4509,12.4604,531900.0
2005-04-15 14:00:00,26.41,26.45,26.37,26.41,581000.0,12.4604,12.4792,12.4415,12.4604,581000.0
2005-04-15 14:30:00,26.41,26.42,26.23,26.3,719000.0,12.4604,12.4651,12.3754,12.4085,719000.0
2005-04-15 15:00:00,26.3,26.35,26.05,26.09,784700.0,12.4085,12.432,12.2905,12.3094,784700.0
2005-04-15 15:30:00,26.09,26.11,25.9,25.95,1513800.0,12.3094,12.3188,12.2197,12.2433,1513800.0
2005-04-18 09:30:00,25.96,26.08,25.5,25.59,712800.0,12.248,12.3047,12.031,12.0735,712800.0
2005-04-18 10:00:00,25.59,25.64,25.5,25.64,728100.0,12.0735,12.0971,12.031,12.0971,728100.0
2005-04-18 10:30:00,25.64,25.64,25.44,25.55,473200.0,12.0971,12.0971,12.0027,12.0546,473200.0
2005-04-18 11:00:00,25.56,25.61,25.54,25.54,422100.0,12.0593,12.0829,12.0499,12.0499,422100.0
2005-04-18 11:30:00,25.55,25.59,25.49,25.53,312400.0,12.0546,12.0735,12.0263,12.0452,312400.0
2005-04-18 12:00:00,25.53,25.61,25.51,25.58,449200.0,12.0452,12.0829,12.0357,12.0688,449200.0
2005-04-18 12:30:00,25.59,25.68,25.58,25.65,358600.0,12.0735,12.1159,12.0688,12.1018,358600.0
2005-04-18 13:00:00,25.65,25.68,25.59,25.67,312100.0,12.1018,12.1159,12.0735,12.1112,312100.0
2005-04-18 13:30:00,25.67,25.72,25.59,25.61,224300.0,12.1112,12.1348,12.0735,12.0829,224300.0
2005-04-18 14:00:00,25.6,25.7,25.58,25.63,303800.0,12.0782,12.1254,12.0688,12.0923,303800.0
2005-04-18 14:30:00,25.63,25.7,25.62,25.69,304000.0,12.0923,12.1254,12.0876,12.1207,304000.0
2005-04-18 15:00:00,25.7,25.72,25.59,25.65,651900.0,12.1254,12.1348,12.0735,12.1018,651900.0
2005-04-18 15:30:00,25.65,25.73,25.6,25.68,904400.0,12.1018,12.1395,12.0782,12.1159,904400.0
2005-04-19 09:30:00,25.85,25.93,25.6,25.62,533400.0,12.1961,12.2339,12.0782,12.0876,533400.0
2005-04-19 10:00:00,25.63,25.7,25.6,25.66,521300.0,12.0923,12.1254,12.0782,12.1065,521300.0
2005-04-19 10:30:00,25.65,25.65,25.49,25.53,331400.0,12.1018,12.1018,12.0263,12.0452,331400.0
2005-04-19 11:00:00,25.52,25.53,25.45,25.48,277400.0,12.0404,12.0452,12.0074,12.0216,277400.0
2005-04-19 11:30:00,25.48,25.49,25.4,25.47,402700.0,12.0216,12.0263,11.9838,12.0169,402700.0
2005-04-19 12:00:00,25.48,25.49,25.44,25.45,255700.0,12.0216,12.0263,12.0027,12.0074,255700.0
2005-04-19 12:30:00,25.45,25.5,25.44,25.5,269500.0,12.0074,12.031,12.0027,12.031,269500.0
2005-04-19 13:00:00,25.49,25.5,25.42,25.5,223700.0,12.0263,12.031,11.9933,12.031,223700.0
2005-04-19 13:30:00,25.49,25.54,25.48,25.5,336300.0,12.0263,12.0499,12.0216,12.031,336300.0
2005-04-19 14:00:00,25.5,25.57,25.49,25.55,285700.0,12.031,12.064,12.0263,12.0546,285700.0
2005-04-19 14:30:00,25.55,25.58,25.5,25.58,199100.0,12.0546,12.0688,12.031,12.0688,199100.0
2005-04-19 15:00:00,25.58,25.59,25.53,25.59,345200.0,12.0688,12.0735,12.0452,12.0735,345200.0
2005-04-19 15:30:00,25.59,25.7,25.44,25.61,657300.0,12.0735,12.1254,12.0027,12.0829,657300.0
2005-04-20 09:30:00,25.56,25.77,25.55,25.7,451100.0,12.0593,12.1584,12.0546,12.1254,451100.0
2005-04-20 10:00:00,25.69,25.77,25.69,25.75,421500.0,12.1207,12.1584,12.1207,12.149,421500.0
2005-04-20 10:30:00,25.75,25.77,25.61,25.77,391700.0,12.149,12.1584,12.0829,12.1584,391700.0
2005-04-20 11:00:00,25.77,25.88,25.67,25.72,387700.0,12.1584,12.2103,12.1112,12.1348,387700.0
2005-04-20 11:30:00,25.72,25.79,25.67,25.76,206700.0,12.1348,12.1678,12.1112,12.1537,206700.0
2005-04-20 12:00:00,25.76,25.78,25.7,25.73,201800.0,12.1537,12.1631,12.1254,12.1395,201800.0
2005-04-20 12:30:00,25.75,25.79,25.64,25.66,250800.0,12.149,12.1678,12.0971,12.1065,250800.0
2005-04-20 13:00:00,25.65,25.66,25.52,25.55,426400.0,12.1018,12.1065,12.0404,12.0546,426400.0
2005-04-20 13:30:00,25.54,25.58,25.5,25.57,440000.0,12.0499,12.0688,12.031,12.064,440000.0
2005-04-20 14:00:00,25.56,25.6,25.53,25.55,248100.0,12.0593,12.0782,12.0452,12.0546,248100.0
2005-04-20 14:30:00,25.55,25.6,25.54,25.6,206700.0,12.0546,12.0782,12.0499,12.0782,206700.0
2005-04-20 15:00:00,25.59,25.6,25.49,25.51,396900.0,12.0735,12.0782,12.0263,12.0357,396900.0
2005-04-20 15:30:00,25.51,25.55,25.48,25.54,633100.0,12.0357,12.0546,12.0216,12.0499,633100.0
2005-04-21 09:30:00,25.75,25.9,25.7,25.89,493600.0,12.149,12.2197,12.1254,12.215,493600.0
2005-04-21 10:00:00,25.89,25.9,25.7,25.74,402100.0,12.215,12.2197,12.1254,12.1442,402100.0
2005-04-21 10:30:00,25.73,25.9,25.72,25.87,355500.0,12.1395,12.2197,12.1348,12.2056,355500.0
2005-04-21 11:00:00,25.87,25.87,25.75,25.8,301000.0,12.2056,12.2056,12.149,12.1726,301000.0
2005-04-21 11:30:00,25.81,25.82,25.75,25.77,259600.0,12.1773,12.182,12.149,12.1584,259600.0
2005-04-21 12:00:00,25.77,25.86,25.77,25.8,225800.0,12.1584,12.2009,12.1584,12.1726,225800.0
2005-04-21 12:30:00,25.78,25.8,25.75,25.75,136000.0,12.1631,12.1726,12.149,12.149,136000.0
2005-04-21 13:00:00,25.75,25.8,25.75,25.76,178000.0,12.149,12.1726,12.149,12.1537,178000.0
2005-04-21 13:30:00,25.76,25.82,25.75,25.76,322100.0,12.1537,12.182,12.149,12.1537,322100.0
2005-04-21 14:00:00,25.77,25.86,25.74,25.79,228500.0,12.1584,12.2009,12.1442,12.1678,228500.0
2005-04-21 14:30:00,25.79,25.8,25.71,25.71,212300.0,12.1678,12.1726,12.1301,12.1301,212300.0
2005-04-21 15:00:00,25.71,25.74,25.7,25.72,277000.0,12.1301,12.1442,12.1254,12.1348,277000.0
2005-04-21 15:30:00,25.72,25.75,25.7,25.74,519900.0,12.1348,12.149,12.1254,12.1442,519900.0
2005-04-22 09:30:00,25.6,25.85,25.6,25.76,434700.0,12.0782,12.1961,12.0782,12.1537,434700.0
2005-04-22 10:00:00,25.76,25.85,25.75,25.84,320400.0,12.1537,12.1961,12.149,12.1914,320400.0
2005-04-22 10:30:00,25.85,25.95,25.82,25.86,373400.0,12.1961,12.2433,12.182,12.2009,373400.0
2005-04-22 11:00:00,25.86,25.94,25.84,25.88,202500.0,12.2009,12.2386,12.1914,12.2103,202500.0
2005-04-22 11:30:00,25.87,25.89,25.75,25.78,161900.0,12.2056,12.215,12.149,12.1631,161900.0
2005-04-22 12:00:00,25.78,25.79,25.69,25.75,219200.0,12.1631,12.1678,12.1207,12.149,219200.0
2005-04-22 12:30:00,25.76,25.89,25.75,25.87,160800.0,12.1537,12.215,12.149,12.2056,160800.0
2005-04-22 13:00:00,25.88,25.9,25.81,25.9,133400.0,12.2103,12.2197,12.1773,12.2197,133400.0
2005-04-22 13:30:00,25.9,25.95,25.84,25.92,143300.0,12.2197,12.2433,12.1914,12.2292,143300.0
2005-04-22 14:00:00,25.93,25.94,25.76,25.77,144300.0,12.2339,12.2386,12.1537,12.1584,144300.0
2005-04-22 14:30:00,25.78,25.83,25.72,25.73,300200.0,12.1631,12.1867,12.1348,12.1395,300200.0
2005-04-22 15:00:00,25.73,25.76,25.61,25.61,368700.0,12.1395,12.1537,12.0829,12.0829,368700.0
2005-04-22 15:30:00,25.61,25.79,25.52,25.74,631000.0,12.0829,12.1678,12.0404,12.1442,631000.0
2005-04-25 09:30:00,25.81,25.81,25.74,25.76,219700.0,12.1773,12.1773,12.1442,12.1537,219700.0
2005-04-25 10:00:00,25.76,25.95,25.74,25.88,274000.0,12.1537,12.2433,12.1442,12.2103,274000.0
2005-04-25 10:30:00,25.86,25.89,25.8,25.86,168700.0,12.2009,12.215,12.1726,12.2009,168700.0
2005-04-25 11:00:00,25.86,25.88,25.78,25.82,156300.0,12.2009,12.2103,12.1631,12.182,156300.0
2005-04-25 11:30:00,25.82,25.86,25.81,25.82,145700.0,12.182,12.2009,12.1773,12.182,145700.0
2005-04-25 12:00:00,25.83,25.94,25.81,25.89,270500.0,12.1867,12.2386,12.1773,12.215,270500.0
2005-04-25 12:30:00,25.9,25.93,25.86,25.88,242800.0,12.2197,12.2339,12.2009,12.2103,242800.0
2005-04-25 13:00:00,25.89,25.93,25.85,25.87,148200.0,12.215,12.2339,12.1961,12.2056,148200.0
2005-04-25 13:30:00,25.88,25.96,25.81,25.83,202100.0,12.2103,12.248,12.1773,12.1867,202100.0
2005-04-25 14:00:00,25.83,25.91,25.83,25.89,200700.0,12.1867,12.2245,12.1867,12.215,200700.0
2005-04-25 14:30:00,25.89,25.91,25.83,25.83,206300.0,12.215,12.2245,12.1867,12.1867,206300.0
2005-04-25 15:00:00,25.83,25.85,25.76,25.81,289000.0,12.1867,12.1961,12.1537,12.1773,289000.0
2005-04-25 15:30:00,25.82,25.89,25.81,25.87,631600.0,12.182,12.215,12.1773,12.2056,631600.0
2005-04-26 09:30:00,25.7,25.8,25.65,25.71,647500.0,12.1254,12.1726,12.1018,12.1301,647500.0
2005-04-26 10:00:00,25.72,25.83,25.7,25.74,298400.0,12.1348,12.1867,12.1254,12.1442,298400.0
2005-04-26 10:30:00,25.73,25.83,25.73,25.82,307400.0,12.1395,12.1867,12.1395,12.182,307400.0
2005-04-26 11:00:00,25.82,25.82,25.76,25.8,196200.0,12.182,12.182,12.1537,12.1726,196200.0
2005-04-26 11:30:00,25.79,25.8,25.75,25.79,208600.0,12.1678,12.1726,12.149,12.1678,208600.0
2005-04-26 12:00:00,25.79,25.8,25.75,25.76,126100.0,12.1678,12.1726,12.149,12.1537,126100.0
2005-04-26 12:30:00,25.77,25.79,25.76,25.76,91000.0,12.1584,12.1678,12.1537,12.1537,91000.0
2005-04-26 13:00:00,25.77,25.77,25.68,25.68,236600.0,12.1584,12.1584,12.1159,12.1159,236600.0
2005-04-26 13:30:00,25.68,25.76,25.68,25.76,264200.0,12.1159,12.1537,12.1159,12.1537,264200.0
2005-04-26 14:00:00,25.76,25.76,25.68,25.71,486200.0,12.1537,12.1537,12.1159,12.1301,486200.0
2005-04-26 14:30:00,25.71,25.76,25.67,25.69,302300.0,12.1301,12.1537,12.1112,12.1207,302300.0
2005-04-26 15:00:00,25.69,25.74,25.67,25.69,389400.0,12.1207,12.1442,12.1112,12.1207,389400.0
2005-04-26 15:30:00,25.69,25.72,25.61,25.68,454600.0,12.1207,12.1348,12.0829,12.1159,454600.0
2005-04-27 09:30:00,25.75,25.77,25.65,25.68,417500.0,12.149,12.1584,12.1018,12.1159,417500.0
2005-04-27 10:00:00,25.69,25.71,25.65,25.65,236700.0,12.1207,12.1301,12.1018,12.1018,236700.0
2005-04-27 10:30:00,25.66,25.78,25.65,25.76,380200.0,12.1065,12.1631,12.1018,12.1537,380200.0
2005-04-27 11:00:00,25.76,25.76,25.66,25.73,220100.0,12.1537,12.1537,12.1065,12.1395,220100.0
2005-04-27 11:30:00,25.73,25.75,25.67,25.74,271600.0,12.1395,12.149,12.1112,12.1442,271600.0
2005-04-27 12:00:00,25.75,25.85,25.73,25.74,180200.0,12.149,12.1961,12.1395,12.1442,180200.0
2005-04-27 12:30:00,25.75,25.79,25.73,25.79,140600.0,12.149,12.1678,12.1395,12.1678,140600.0
2005-04-27 13:00:00,25.79,25.89,25.78,25.78,204900.0,12.1678,12.215,12.1631,12.1631,204900.0
2005-04-27 13:30:00,25.78,25.8,25.72,25.73,127500.0,12.1631,12.1726,12.1348,12.1395,127500.0
2005-04-27 14:00:00,25.73,25.75,25.71,25.73,186000.0,12.1395,12.149,12.1301,12.1395,186000.0
2005-04-27 14:30:00,25.73,25.79,25.69,25.79,367700.0,12.1395,12.1678,12.1207,12.1678,367700.0
2005-04-27 15:00:00,25.78,25.84,25.7,25.7,311300.0,12.1631,12.1914,12.1254,12.1254,311300.0
2005-04-27 15:30:00,25.71,25.81,25.67,25.8,558000.0,12.1301,12.1773,12.1112,12.1726,558000.0
2005-04-28 09:30:00,25.25,25.49,25.24,25.49,1031800.0,11.9131,12.0263,11.9083,12.0263,1031800.0
2005-04-28 10:00:00,25.49,25.63,25.49,25.62,520600.0,12.0263,12.0923,12.0263,12.0876,520600.0
2005-04-28 10:30:00,25.62,25.75,25.61,25.74,471900.0,12.0876,12.149,12.0829,12.1442,471900.0
2005-04-28 11:00:00,25.73,25.8,25.65,25.69,416200.0,12.1395,12.1726,12.1018,12.1207,416200.0
2005-04-28 11:30:00,25.68,25.7,25.58,25.65,317200.0,12.1159,12.1254,12.0688,12.1018,317200.0
2005-04-28 12:00:00,25.66,25.7,25.59,25.67,283700.0,12.1065,12.1254,12.0735,12.1112,283700.0
2005-04-28 12:30:00,25.68,25.7,25.64,25.68,302600.0,12.1159,12.1254,12.0971,12.1159,302600.0
2005-04-28 13:00:00,25.68,25.7,25.62,25.65,164200.0,12.1159,12.1254,12.0876,12.1018,164200.0
2005-04-28 13:30:00,25.65,25.7,25.62,25.7,299100.0,12.1018,12.1254,12.0876,12.1254,299100.0
2005-04-28 14:00:00,25.7,25.73,25.55,25.66,310500.0,12.1254,12.1395,12.0546,12.1065,310500.0
2005-04-28 14:30:00,25.65,25.65,25.54,25.62,271500.0,12.1018,12.1018,12.0499,12.0876,271500.0
2005-04-28 15:00:00,25.62,25.67,25.59,25.67,366300.0,12.0876,12.1112,12.0735,12.1112,366300.0
2005-04-28 15:30:00,25.67,25.68,25.63,25.68,780200.0,12.1112,12.1159,12.0923,12.1159,780200.0
2005-04-29 09:30:00,25.69,25.77,25.59,25.76,580200.0,12.1207,12.1584,12.0735,12.1537,580200.0
2005-04-29 10:00:00,25.76,25.79,25.62,25.73,353500.0,12.1537,12.1678,12.0876,12.1395,353500.0
2005-04-29 10:30:00,25.72,25.74,25.6,25.68,479500.0,12.1348,12.1442,12.0782,12.1159,479500.0
2005-04-29 11:00:00,25.69,25.69,25.59,25.66,273000.0,12.1207,12.1207,12.0735,12.1065,273000.0
2005-04-29 11:30:00,25.66,25.66,25.58,25.59,342800.0,12.1065,12.1065,12.0688,12.0735,342800.0
2005-04-29 12:00:00,25.59,25.63,25.53,25.54,253200.0,12.0735,12.0923,12.0452,12.0499,253200.0
2005-04-29 12:30:00,25.54,25.59,25.5,25.55,238500.0,12.0499,12.0735,12.031,12.0546,238500.0
2005-04-29 13:00:00,25.55,25.63,25.53,25.58,177500.0,12.0546,12.0923,12.0452,12.0688,177500.0
2005-04-29 13:30:00,25.58,25.59,25.5,25.58,192700.0,12.0688,12.0735,12.031,12.0688,192700.0
2005-04-29 14:00:00,25.57,25.67,25.57,25.67,434700.0,12.064,12.1112,12.064,12.1112,434700.0
2005-04-29 14:30:00,25.67,25.85,25.66,25.79,546300.0,12.1112,12.1961,12.1065,12.1678,546300.0
2005-04-29 15:00:00,25.79,25.9,25.77,25.9,512000.0,12.1678,12.2197,12.1584,12.2197,512000.0
2005-04-29 15:30:00,25.91,26.08,25.89,25.98,1205600.0,12.2245,12.3047,12.215,12.2575,1205600.0
2005-05-02 09:30:00,26.18,26.2,26.0,26.12,464900.0,12.3518,12.3613,12.2669,12.3235,464900.0
2005-05-02 10:00:00,26.12,26.15,25.96,25.96,398000.0,12.3235,12.3377,12.248,12.248,398000.0
2005-05-02 10:30:00,25.95,26.11,25.94,26.05,221200.0,12.2433,12.3188,12.2386,12.2905,221200.0
2005-05-02 11:00:00,26.05,26.1,26.05,26.06,135000.0,12.2905,12.3141,12.2905,12.2952,135000.0
2005-05-02 11:30:00,26.05,26.07,25.95,26.02,211800.0,12.2905,12.2999,12.2433,12.2763,211800.0
2005-05-02 12:00:00,26.02,26.16,25.98,26.15,244400.0,12.2763,12.3424,12.2575,12.3377,244400.0
2005-05-02 12:30:00,26.16,26.25,26.15,26.16,517700.0,12.3424,12.3849,12.3377,12.3424,517700.0
2005-05-02 13:00:00,26.16,26.2,26.13,26.13,189300.0,12.3424,12.3613,12.3282,12.3282,189300.0
2005-05-02 13:30:00,26.14,26.15,26.09,26.15,150100.0,12.333,12.3377,12.3094,12.3377,150100.0
2005-05-02 14:00:00,26.14,26.14,26.0,26.06,201300.0,12.333,12.333,12.2669,12.2952,201300.0
2005-05-02 14:30:00,26.06,26.13,26.05,26.08,217500.0,12.2952,12.3282,12.2905,12.3047,217500.0
2005-05-02 15:00:00,26.09,26.09,26.01,26.06,362500.0,12.3094,12.3094,12.2716,12.2952,362500.0
2005-05-02 15:30:00,26.06,26.11,26.0,26.1,468600.0,12.2952,12.3188,12.2669,12.3141,468600.0
2005-05-03 09:30:00,26.15,26.25,26.02,26.25,325000.0,12.3377,12.3849,12.2763,12.3849,325000.0
2005-05-03 10:00:00,26.25,26.3,26.2,26.28,417200.0,12.3849,12.4085,12.3613,12.399,417200.0
2005-05-03 10:30:00,26.28,26.29,26.18,26.19,360300.0,12.399,12.4037,12.3518,12.3566,360300.0
2005-05-03 11:00:00,26.2,26.24,26.18,26.19,259200.0,12.3613,12.3801,12.3518,12.3566,259200.0
2005-05-03 11:30:00,26.2,26.25,26.15,26.17,232100.0,12.3613,12.3849,12.3377,12.3471,232100.0
2005-05-03 12:00:00,26.17,26.17,26.01,26.02,270600.0,12.3471,12.3471,12.2716,12.2763,270600.0
2005-05-03 12:30:00,26.03,26.09,26.01,26.07,176400.0,12.2811,12.3094,12.2716,12.2999,176400.0
2005-05-03 13:00:00,26.06,26.14,26.05,26.14,192000.0,12.2952,12.333,12.2905,12.333,192000.0
2005-05-03 13:30:00,26.13,26.15,26.09,26.13,218300.0,12.3282,12.3377,12.3094,12.3282,218300.0
2005-05-03 14:00:00,26.13,26.26,26.12,26.23,377000.0,12.3282,12.3896,12.3235,12.3754,377000.0
2005-05-03 14:30:00,26.23,26.42,26.22,26.4,516700.0,12.3754,12.4651,12.3707,12.4556,516700.0
2005-05-03 15:00:00,26.41,26.43,26.2,26.36,674700.0,12.4604,12.4698,12.3613,12.4368,674700.0
2005-05-03 15:30:00,26.36,26.48,26.15,26.44,1080000.0,12.4368,12.4934,12.3377,12.4745,1080000.0
2005-05-04 09:30:00,26.45,26.47,26.31,26.46,472800.0,12.4792,12.4887,12.4132,12.4839,472800.0
2005-05-04 10:00:00,26.46,26.49,26.26,26.34,485400.0,12.4839,12.4981,12.3896,12.4273,485400.0
2005-05-04 10:30:00,26.35,26.6,26.33,26.35,588500.0,12.432,12.55,12.4226,12.432,588500.0
2005-05-04 11:00:00,26.34,26.48,26.33,26.37,311400.0,12.4273,12.4934,12.4226,12.4415,311400.0
2005-05-04 11:30:00,26.37,26.41,26.28,26.28,253300.0,12.4415,12.4604,12.399,12.399,253300.0
2005-05-04 12:00:00,26.29,26.31,26.21,26.23,245000.0,12.4037,12.4132,12.366,12.3754,245000.0
2005-05-04 12:30:00,26.24,26.32,26.23,26.27,198400.0,12.3801,12.4179,12.3754,12.3943,198400.0
2005-05-04 13:00:00,26.27,26.27,26.21,26.25,403700.0,12.3943,12.3943,12.366,12.3849,403700.0
2005-05-04 13:30:00,26.25,26.46,26.25,26.42,234900.0,12.3849,12.4839,12.3849,12.4651,234900.0
2005-05-04 14:00:00,26.41,26.46,26.37,26.45,389200.0,12.4604,12.4839,12.4415,12.4792,389200.0
2005-05-04 14:30:00,26.44,26.47,26.38,26.4,279500.0,12.4745,12.4887,12.4462,12.4556,279500.0
2005-05-04 15:00:00,26.41,26.49,26.4,26.49,248500.0,12.4604,12.4981,12.4556,12.4981,248500.0
2005-05-04 15:30:00,26.48,26.5,26.43,26.47,496600.0,12.4934,12.5028,12.4698,12.4887,496600.0
2005-05-05 09:30:00,26.41,26.41,26.05,26.25,312500.0,12.4604,12.4604,12.2905,12.3849,312500.0
2005-05-05 10:00:00,26.25,26.34,26.12,26.17,304700.0,12.3849,12.4273,12.3235,12.3471,304700.0
2005-05-05 10:30:00,26.17,26.32,26.17,26.32,268000.0,12.3471,12.4179,12.3471,12.4179,268000.0
2005-05-05 11:00:00,26.32,26.32,26.21,26.25,308300.0,12.4179,12.4179,12.366,12.3849,308300.0
2005-05-05 11:30:00,26.25,26.29,26.24,26.25,187400.0,12.3849,12.4037,12.3801,12.3849,187400.0
2005-05-05 12:00:00,26.25,26.27,26.21,26.26,228900.0,12.3849,12.3943,12.366,12.3896,228900.0
2005-05-05 12:30:00,26.26,26.28,26.03,26.05,309200.0,12.3896,12.399,12.2811,12.2905,309200.0
2005-05-05 13:00:00,26.05,26.08,25.95,26.02,318500.0,12.2905,12.3047,12.2433,12.2763,318500.0
2005-05-05 13:30:00,26.01,26.07,25.96,25.99,345000.0,12.2716,12.2999,12.248,12.2622,345000.0
2005-05-05 14:00:00,25.99,26.03,25.95,25.95,187000.0,12.2622,12.2811,12.2433,12.2433,187000.0
2005-05-05 14:30:00,25.95,26.0,25.93,25.96,308900.0,12.2433,12.2669,12.2339,12.248,308900.0
2005-05-05 15:00:00,25.96,26.11,25.95,26.08,347600.0,12.248,12.3188,12.2433,12.3047,347600.0
2005-05-05 15:30:00,26.07,26.14,26.06,26.12,627300.0,12.2999,12.333,12.2952,12.3235,627300.0
2005-05-06 09:30:00,26.22,26.45,26.14,26.18,404200.0,12.3707,12.4792,12.333,12.3518,404200.0
2005-05-06 10:00:00,26.18,26.23,26.03,26.19,199200.0,12.3518,12.3754,12.2811,12.3566,199200.0
2005-05-06 10:30:00,26.18,26.19,26.09,26.17,154200.0,12.3518,12.3566,12.3094,12.3471,154200.0
2005-05-06 11:00:00,26.17,26.23,26.14,26.14,179300.0,12.3471,12.3754,12.333,12.333,179300.0
2005-05-06 11:30:00,26.13,26.24,26.11,26.12,167900.0,12.3282,12.3801,12.3188,12.3235,167900.0
2005-05-06 12:00:00,26.12,26.13,26.03,26.06,192600.0,12.3235,12.3282,12.2811,12.2952,192600.0
2005-05-06 12:30:00,26.05,26.06,25.96,25.99,118600.0,12.2905,12.2952,12.248,12.2622,118600.0
2005-05-06 13:00:00,25.99,26.03,25.93,26.01,250500.0,12.2622,12.2811,12.2339,12.2716,250500.0
2005-05-06 13:30:00,26.01,26.07,26.01,26.04,122400.0,12.2716,12.2999,12.2716,12.2858,122400.0
2005-05-06 14:00:00,26.04,26.2,25.98,25.99,192800.0,12.2858,12.3613,12.2575,12.2622,192800.0
2005-05-06 14:30:00,25.99,26.0,25.94,25.99,163400.0,12.2622,12.2669,12.2386,12.2622,163400.0
2005-05-06 15:00:00,25.99,26.04,25.97,26.01,164800.0,12.2622,12.2858,12.2528,12.2716,164800.0
2005-05-06 15:30:00,26.01,26.07,25.91,25.93,414000.0,12.2716,12.2999,12.2245,12.2339,414000.0
2005-05-09 09:30:00,25.75,25.8,25.61,25.72,640300.0,12.149,12.1726,12.0829,12.1348,640300.0
2005-05-09 10:00:00,25.71,25.77,25.62,25.75,342500.0,12.1301,12.1584,12.0876,12.149,342500.0
2005-05-09 10:30:00,25.75,25.8,25.71,25.77,359000.0,12.149,12.1726,12.1301,12.1584,359000.0
2005-05-09 11:00:00,25.78,25.81,25.75,25.8,242600.0,12.1631,12.1773,12.149,12.1726,242600.0
2005-05-09 11:30:00,25.81,25.89,25.81,25.86,184500.0,12.1773,12.215,12.1773,12.2009,184500.0
2005-05-09 12:00:00,25.87,25.94,25.85,25.86,196700.0,12.2056,12.2386,12.1961,12.2009,196700.0
2005-05-09 12:30:00,25.86,25.86,25.8,25.86,196600.0,12.2009,12.2009,12.1726,12.2009,196600.0
2005-05-09 13:00:00,25.86,25.89,25.85,25.88,132000.0,12.2009,12.215,12.1961,12.2103,132000.0
2005-05-09 13:30:00,25.89,25.94,25.88,25.92,143100.0,12.215,12.2386,12.2103,12.2292,143100.0
2005-05-09 14:00:00,25.93,25.94,25.8,25.83,204200.0,12.2339,12.2386,12.1726,12.1867,204200.0
2005-05-09 14:30:00,25.82,25.87,25.79,25.84,227900.0,12.182,12.2056,12.1678,12.1914,227900.0
2005-05-09 15:00:00,25.84,25.89,25.81,25.82,274900.0,12.1914,12.215,12.1773,12.182,274900.0
2005-05-09 15:30:00,25.82,25.94,25.82,25.93,440900.0,12.182,12.2386,12.182,12.2339,440900.0
2005-05-10 09:30:00,25.7,25.7,25.3,25.53,832700.0,12.1254,12.1254,11.9367,12.0452,832700.0
2005-05-10 10:00:00,25.53,25.59,25.3,25.54,415300.0,12.0452,12.0735,11.9367,12.0499,415300.0
2005-05-10 10:30:00,25.54,25.56,25.47,25.48,447000.0,12.0499,12.0593,12.0169,12.0216,447000.0
2005-05-10 11:00:00,25.48,25.51,25.43,25.46,481500.0,12.0216,12.0357,11.998,12.0121,481500.0
2005-05-10 11:30:00,25.47,25.47,25.36,25.38,426300.0,12.0169,12.0169,11.965,11.9744,426300.0
2005-05-10 12:00:00,25.38,25.49,25.37,25.44,292900.0,11.9744,12.0263,11.9697,12.0027,292900.0
2005-05-10 12:30:00,25.43,25.51,25.42,25.45,269300.0,11.998,12.0357,11.9933,12.0074,269300.0
2005-05-10 13:00:00,25.46,25.55,25.44,25.55,212200.0,12.0121,12.0546,12.0027,12.0546,212200.0
2005-05-10 13:30:00,25.55,25.57,25.52,25.54,291000.0,12.0546,12.064,12.0404,12.0499,291000.0
2005-05-10 14:00:00,25.54,25.61,25.53,25.6,248600.0,12.0499,12.0829,12.0452,12.0782,248600.0
2005-05-10 14:30:00,25.6,25.61,25.47,25.58,386000.0,12.0782,12.0829,12.0169,12.0688,386000.0
2005-05-10 15:00:00,25.58,25.58,25.53,25.56,355200.0,12.0688,12.0688,12.0452,12.0593,355200.0
2005-05-10 15:30:00,25.56,25.61,25.52,25.58,973500.0,12.0593,12.0829,12.0404,12.0688,973500.0
2005-05-11 09:30:00,25.49,25.7,25.48,25.53,436200.0,12.0263,12.1254,12.0216,12.0452,436200.0
2005-05-11 10:00:00,25.54,25.56,25.46,25.5,263200.0,12.0499,12.0593,12.0121,12.031,263200.0
2005-05-11 10:30:00,25.5,25.51,25.37,25.4,707800.0,12.031,12.0357,11.9697,11.9838,707800.0
2005-05-11 11:00:00,25.39,25.44,25.39,25.43,421100.0,11.9791,12.0027,11.9791,11.998,421100.0
2005-05-11 11:30:00,25.43,26.0,25.42,25.42,385800.0,11.998,12.2669,11.9933,11.9933,385800.0
2005-05-11 12:00:00,25.43,25.5,25.42,25.46,1412100.0,11.998,12.031,11.9933,12.0121,1412100.0
2005-05-11 12:30:00,25.46,25.5,25.45,25.49,163900.0,12.0121,12.031,12.0074,12.0263,163900.0
2005-05-11 13:00:00,25.49,25.49,25.43,25.45,363700.0,12.0263,12.0263,11.998,12.0074,363700.0
2005-05-11 13:30:00,25.45,25.47,25.42,25.42,315700.0,12.0074,12.0169,11.9933,11.9933,315700.0
2005-05-11 14:00:00,25.43,25.47,25.4,25.42,655500.0,11.998,12.0169,11.9838,11.9933,655500.0
2005-05-11 14:30:00,25.43,25.47,25.42,25.42,397500.0,11.998,12.0169,11.9933,11.9933,397500.0
2005-05-11 15:00:00,25.43,25.46,25.4,25.44,459500.0,11.998,12.0121,11.9838,12.0027,459500.0
2005-05-11 15:30:00,25.44,25.44,25.4,25.42,724100.0,12.0027,12.0027,11.9838,11.9933,724100.0
2005-05-12 09:30:00,25.49,25.64,25.43,25.48,339100.0,12.0263,12.0971,11.998,12.0216,339100.0
2005-05-12 10:00:00,25.48,25.61,25.46,25.47,552700.0,12.0216,12.0829,12.0121,12.0169,552700.0
2005-05-12 10:30:00,25.47,25.5,25.43,25.47,599300.0,12.0169,12.031,11.998,12.0169,599300.0
2005-05-12 11:00:00,25.47,25.48,25.4,25.43,507300.0,12.0169,12.0216,11.9838,11.998,507300.0
2005-05-12 11:30:00,25.43,25.44,25.4,25.43,222900.0,11.998,12.0027,11.9838,11.998,222900.0
2005-05-12 12:00:00,25.44,25.45,25.38,25.43,328500.0,12.0027,12.0074,11.9744,11.998,328500.0
2005-05-12 12:30:00,25.42,25.45,25.41,25.45,196700.0,11.9933,12.0074,11.9885,12.0074,196700.0
2005-05-12 13:00:00,25.45,25.5,25.43,25.43,648300.0,12.0074,12.031,11.998,11.998,648300.0
2005-05-12 13:30:00,25.43,25.45,25.36,25.42,246600.0,11.998,12.0074,11.965,11.9933,246600.0
2005-05-12 14:00:00,25.41,25.44,25.29,25.32,362200.0,11.9885,12.0027,11.9319,11.9461,362200.0
2005-05-12 14:30:00,25.31,25.34,25.21,25.22,522800.0,11.9414,11.9555,11.8942,11.8989,522800.0
2005-05-12 15:00:00,25.22,25.34,25.21,25.34,438400.0,11.8989,11.9555,11.8942,11.9555,438400.0
2005-05-12 15:30:00,25.34,25.44,25.32,25.39,602400.0,11.9555,12.0027,11.9461,11.9791,602400.0
2005-05-13 09:30:00,25.4,25.4,25.11,25.22,369200.0,11.9838,11.9838,11.847,11.8989,369200.0
2005-05-13 10:00:00,25.21,25.29,25.11,25.22,572300.0,11.8942,11.9319,11.847,11.8989,572300.0
2005-05-13 10:30:00,25.22,25.35,25.19,25.35,319300.0,11.8989,11.9602,11.8848,11.9602,319300.0
2005-05-13 11:00:00,25.34,25.38,25.32,25.34,574900.0,11.9555,11.9744,11.9461,11.9555,574900.0
2005-05-13 11:30:00,25.34,25.38,25.3,25.35,147800.0,11.9555,11.9744,11.9367,11.9602,147800.0
2005-05-13 12:00:00,25.34,25.36,25.31,25.34,127000.0,11.9555,11.965,11.9414,11.9555,127000.0
2005-05-13 12:30:00,25.33,25.34,25.25,25.32,206700.0,11.9508,11.9555,11.9131,11.9461,206700.0
2005-05-13 13:00:00,25.32,25.33,25.21,25.22,150100.0,11.9461,11.9508,11.8942,11.8989,150100.0
2005-05-13 13:30:00,25.23,25.23,25.15,25.2,151300.0,11.9036,11.9036,11.8659,11.8895,151300.0
2005-05-13 14:00:00,25.19,25.2,25.07,25.18,273200.0,11.8848,11.8895,11.8281,11.88,273200.0
2005-05-13 14:30:00,25.18,25.18,25.03,25.14,414200.0,11.88,11.88,11.8093,11.8612,414200.0
2005-05-13 15:00:00,25.14,25.23,25.09,25.22,380100.0,11.8612,11.9036,11.8376,11.8989,380100.0
2005-05-13 15:30:00,25.22,25.34,25.21,25.3,879400.0,11.8989,11.9555,11.8942,11.9367,879400.0
2005-05-16 09:30:00,25.34,25.41,25.31,25.37,414300.0,11.9555,11.9885,11.9414,11.9697,414300.0
2005-05-16 10:00:00,25.38,25.53,25.36,25.48,383500.0,11.9744,12.0452,11.965,12.0216,383500.0
2005-05-16 10:30:00,25.49,25.51,25.45,25.47,228200.0,12.0263,12.0357,12.0074,12.0169,228200.0
2005-05-16 11:00:00,25.47,25.5,25.44,25.47,374800.0,12.0169,12.031,12.0027,12.0169,374800.0
2005-05-16 11:30:00,25.48,25.51,25.45,25.46,179800.0,12.0216,12.0357,12.0074,12.0121,179800.0
2005-05-16 12:00:00,25.46,25.51,25.46,25.5,97700.0,12.0121,12.0357,12.0121,12.031,97700.0
2005-05-16 12:30:00,25.49,25.5,25.43,25.49,119100.0,12.0263,12.031,11.998,12.0263,119100.0
2005-05-16 13:00:00,25.49,25.51,25.46,25.49,137500.0,12.0263,12.0357,12.0121,12.0263,137500.0
2005-05-16 13:30:00,25.49,25.51,25.46,25.5,221500.0,12.0263,12.0357,12.0121,12.031,221500.0
2005-05-16 14:00:00,25.49,25.52,25.41,25.47,247800.0,12.0263,12.0404,11.9885,12.0169,247800.0
2005-05-16 14:30:00,25.47,25.48,25.42,25.44,137700.0,12.0169,12.0216,11.9933,12.0027,137700.0
2005-05-16 15:00:00,25.44,25.48,25.42,25.47,256100.0,12.0027,12.0216,11.9933,12.0169,256100.0
2005-05-16 15:30:00,25.47,25.47,25.41,25.45,420500.0,12.0169,12.0169,11.9885,12.0074,420500.0
2005-05-17 09:30:00,25.3,25.45,25.24,25.33,373400.0,11.9367,12.0074,11.9083,11.9508,373400.0
2005-05-17 10:00:00,25.34,25.38,25.23,25.23,205700.0,11.9555,11.9744,11.9036,11.9036,205700.0
2005-05-17 10:30:00,25.21,25.27,25.2,25.22,247800.0,11.8942,11.9225,11.8895,11.8989,247800.0
2005-05-17 11:00:00,25.22,25.25,25.18,25.24,158300.0,11.8989,11.9131,11.88,11.9083,158300.0
2005-05-17 11:30:00,25.24,25.3,25.23,25.28,241900.0,11.9083,11.9367,11.9036,11.9272,241900.0
2005-05-17 12:00:00,25.29,25.31,25.25,25.28,133400.0,11.9319,11.9414,11.9131,11.9272,133400.0
2005-05-17 12:30:00,25.28,25.29,25.2,25.25,127600.0,11.9272,11.9319,11.8895,11.9131,127600.0
2005-05-17 13:00:00,25.26,25.31,25.22,25.27,133400.0,11.9178,11.9414,11.8989,11.9225,133400.0
2005-05-17 13:30:00,25.28,25.34,25.26,25.29,182900.0,11.9272,11.9555,11.9178,11.9319,182900.0
2005-05-17 14:00:00,25.29,25.33,25.27,25.31,135500.0,11.9319,11.9508,11.9225,11.9414,135500.0
2005-05-17 14:30:00,25.31,25.5,25.31,25.45,355700.0,11.9414,12.031,11.9414,12.0074,355700.0
2005-05-17 15:00:00,25.44,25.49,25.43,25.47,178100.0,12.0027,12.0263,11.998,12.0169,178100.0
2005-05-17 15:30:00,25.48,25.54,25.46,25.51,471800.0,12.0216,12.0499,12.0121,12.0357,471800.0
2005-05-18 09:30:00,25.6,25.65,25.42,25.45,290600.0,12.0782,12.1018,11.9933,12.0074,290600.0
2005-05-18 10:00:00,25.46,25.52,25.4,25.44,279000.0,12.0121,12.0404,11.9838,12.0027,279000.0
2005-05-18 10:30:00,25.44,25.5,25.34,25.37,351300.0,12.0027,12.031,11.9555,11.9697,351300.0
2005-05-18 11:00:00,25.37,25.4,25.32,25.36,325700.0,11.9697,11.9838,11.9461,11.965,325700.0
2005-05-18 11:30:00,25.35,25.4,25.33,25.37,356200.0,11.9602,11.9838,11.9508,11.9697,356200.0
2005-05-18 12:00:00,25.37,25.41,25.35,25.39,310600.0,11.9697,11.9885,11.9602,11.9791,310600.0
2005-05-18 12:30:00,25.38,25.49,25.37,25.46,302200.0,11.9744,12.0263,11.9697,12.0121,302200.0
2005-05-18 13:00:00,25.46,25.46,25.42,25.43,206400.0,12.0121,12.0121,11.9933,11.998,206400.0
2005-05-18 13:30:00,25.43,25.45,25.4,25.4,223200.0,11.998,12.0074,11.9838,11.9838,223200.0
2005-05-18 14:00:00,25.39,25.4,25.35,25.37,250100.0,11.9791,11.9838,11.9602,11.9697,250100.0
2005-05-18 14:30:00,25.36,25.45,25.34,25.44,265900.0,11.965,12.0074,11.9555,12.0027,265900.0
2005-05-18 15:00:00,25.45,25.45,25.4,25.4,285800.0,12.0074,12.0074,11.9838,11.9838,285800.0
2005-05-18 15:30:00,25.4,25.4,25.34,25.4,640000.0,11.9838,11.9838,11.9555,11.9838,640000.0
2005-05-19 09:30:00,25.38,25.46,25.34,25.36,389500.0,11.9744,12.0121,11.9555,11.965,389500.0
2005-05-19 10:00:00,25.35,25.44,25.35,25.38,251100.0,11.9602,12.0027,11.9602,11.9744,251100.0
2005-05-19 10:30:00,25.39,25.4,25.27,25.3,246700.0,11.9791,11.9838,11.9225,11.9367,246700.0
2005-05-19 11:00:00,25.31,25.38,25.29,25.35,199800.0,11.9414,11.9744,11.9319,11.9602,199800.0
2005-05-19 11:30:00,25.35,25.43,25.33,25.36,233600.0,11.9602,11.998,11.9508,11.965,233600.0
2005-05-19 12:00:00,25.35,25.41,25.31,25.37,154300.0,11.9602,11.9885,11.9414,11.9697,154300.0
2005-05-19 12:30:00,25.37,25.41,25.36,25.39,132600.0,11.9697,11.9885,11.965,11.9791,132600.0
2005-05-19 13:00:00,25.38,25.42,25.38,25.4,137700.0,11.9744,11.9933,11.9744,11.9838,137700.0
2005-05-19 13:30:00,25.39,25.42,25.32,25.32,123400.0,11.9791,11.9933,11.9461,11.9461,123400.0
2005-05-19 14:00:00,25.32,25.37,25.3,25.36,135500.0,11.9461,11.9697,11.9367,11.965,135500.0
2005-05-19 14:30:00,25.37,25.4,25.27,25.39,214100.0,11.9697,11.9838,11.9225,11.9791,214100.0
2005-05-19 15:00:00,25.4,25.43,25.38,25.42,244400.0,11.9838,11.998,11.9744,11.9933,244400.0
2005-05-19 15:30:00,25.43,25.46,25.4,25.45,345600.0,11.998,12.0121,11.9838,12.0074,345600.0
2005-05-20 09:30:00,25.5,25.5,25.36,25.43,787600.0,12.031,12.031,11.965,11.998,787600.0
2005-05-20 10:00:00,25.44,25.55,25.44,25.55,347100.0,12.0027,12.0546,12.0027,12.0546,347100.0
2005-05-20 10:30:00,25.55,25.64,25.48,25.62,364300.0,12.0546,12.0971,12.0216,12.0876,364300.0
2005-05-20 11:00:00,25.62,25.91,25.61,25.85,781700.0,12.0876,12.2245,12.0829,12.1961,781700.0
2005-05-20 11:30:00,25.86,25.86,25.75,25.79,528000.0,12.2009,12.2009,12.149,12.1678,528000.0
2005-05-20 12:00:00,25.79,25.84,25.78,25.82,262400.0,12.1678,12.1914,12.1631,12.182,262400.0
2005-05-20 12:30:00,25.81,25.87,25.81,25.85,243800.0,12.1773,12.2056,12.1773,12.1961,243800.0
2005-05-20 13:00:00,25.86,25.86,25.72,25.77,240000.0,12.2009,12.2009,12.1348,12.1584,240000.0
2005-05-20 13:30:00,25.76,25.78,25.73,25.75,149000.0,12.1537,12.1631,12.1395,12.149,149000.0
2005-05-20 14:00:00,25.74,25.75,25.71,25.72,268500.0,12.1442,12.149,12.1301,12.1348,268500.0
2005-05-20 14:30:00,25.72,25.73,25.7,25.7,234900.0,12.1348,12.1395,12.1254,12.1254,234900.0
2005-05-20 15:00:00,25.7,25.72,25.65,25.68,338400.0,12.1254,12.1348,12.1018,12.1159,338400.0
2005-05-20 15:30:00,25.68,25.82,25.66,25.78,1066400.0,12.1159,12.182,12.1065,12.1631,1066400.0
2005-05-23 09:30:00,25.72,25.74,25.6,25.69,545300.0,12.1348,12.1442,12.0782,12.1207,545300.0
2005-05-23 10:00:00,25.7,25.75,25.65,25.69,252600.0,12.1254,12.149,12.1018,12.1207,252600.0
2005-05-23 10:30:00,25.7,25.74,25.62,25.66,257600.0,12.1254,12.1442,12.0876,12.1065,257600.0
2005-05-23 11:00:00,25.66,25.69,25.62,25.68,160900.0,12.1065,12.1207,12.0876,12.1159,160900.0
2005-05-23 11:30:00,25.67,25.71,25.66,25.7,188900.0,12.1112,12.1301,12.1065,12.1254,188900.0
2005-05-23 12:00:00,25.7,25.82,25.69,25.79,196900.0,12.1254,12.182,12.1207,12.1678,196900.0
2005-05-23 12:30:00,25.79,25.8,25.7,25.72,257600.0,12.1678,12.1726,12.1254,12.1348,257600.0
2005-05-23 13:00:00,25.75,25.79,25.72,25.77,345200.0,12.149,12.1678,12.1348,12.1584,345200.0
2005-05-23 13:30:00,25.76,25.79,25.72,25.75,256100.0,12.1537,12.1678,12.1348,12.149,256100.0
2005-05-23 14:00:00,25.76,25.88,25.73,25.82,364100.0,12.1537,12.2103,12.1395,12.182,364100.0
2005-05-23 14:30:00,25.82,25.9,25.82,25.88,213700.0,12.182,12.2197,12.182,12.2103,213700.0
2005-05-23 15:00:00,25.89,25.96,25.88,25.9,354000.0,12.215,12.248,12.2103,12.2197,354000.0
2005-05-23 15:30:00,25.89,25.91,25.86,25.91,456100.0,12.215,12.2245,12.2009,12.2245,456100.0
2005-05-24 09:30:00,25.9,25.9,25.72,25.87,523000.0,12.2197,12.2197,12.1348,12.2056,523000.0
2005-05-24 10:00:00,25.87,25.91,25.82,25.88,259000.0,12.2056,12.2245,12.182,12.2103,259000.0
2005-05-24 10:30:00,25.89,25.97,25.88,25.95,400800.0,12.215,12.2528,12.2103,12.2433,400800.0
2005-05-24 11:00:00,25.95,26.01,25.92,25.92,427000.0,12.2433,12.2716,12.2292,12.2292,427000.0
2005-05-24 11:30:00,25.93,25.94,25.86,25.87,209600.0,12.2339,12.2386,12.2009,12.2056,209600.0
2005-05-24 12:00:00,25.88,25.9,25.83,25.86,103500.0,12.2103,12.2197,12.1867,12.2009,103500.0
2005-05-24 12:30:00,25.84,25.86,25.83,25.85,74900.0,12.1914,12.2009,12.1867,12.1961,74900.0
2005-05-24 13:00:00,25.85,25.86,25.83,25.85,113100.0,12.1961,12.2009,12.1867,12.1961,113100.0
2005-05-24 13:30:00,25.85,25.86,25.82,25.83,103400.0,12.1961,12.2009,12.182,12.1867,103400.0
2005-05-24 14:00:00,25.83,25.9,25.81,25.85,205400.0,12.1867,12.2197,12.1773,12.1961,205400.0
2005-05-24 14:30:00,25.85,25.86,25.77,25.8,206200.0,12.1961,12.2009,12.1584,12.1726,206200.0
2005-05-24 15:00:00,25.8,25.89,25.77,25.87,302500.0,12.1726,12.215,12.1584,12.2056,302500.0
2005-05-24 15:30:00,25.86,25.9,25.82,25.85,338600.0,12.2009,12.2197,12.182,12.1961,338600.0
2005-05-25 09:30:00,25.73,26.3,25.72,25.76,264900.0,12.1395,12.4085,12.1348,12.1537,264900.0
2005-05-25 10:00:00,25.76,25.82,25.72,25.74,416300.0,12.1537,12.182,12.1348,12.1442,416300.0
2005-05-25 10:30:00,25.74,25.74,25.61,25.64,279600.0,12.1442,12.1442,12.0829,12.0971,279600.0
2005-05-25 11:00:00,25.63,25.66,25.6,25.64,287300.0,12.0923,12.1065,12.0782,12.0971,287300.0
2005-05-25 11:30:00,25.63,25.65,25.61,25.63,179300.0,12.0923,12.1018,12.0829,12.0923,179300.0
2005-05-25 12:00:00,25.64,25.64,25.56,25.58,149400.0,12.0971,12.0971,12.0593,12.0688,149400.0
2005-05-25 12:30:00,25.58,25.61,25.58,25.59,152700.0,12.0688,12.0829,12.0688,12.0735,152700.0
2005-05-25 13:00:00,25.59,25.61,25.51,25.52,216100.0,12.0735,12.0829,12.0357,12.0404,216100.0
2005-05-25 13:30:00,25.52,25.56,25.51,25.55,179800.0,12.0404,12.0593,12.0357,12.0546,179800.0
2005-05-25 14:00:00,25.55,25.56,25.51,25.55,183200.0,12.0546,12.0593,12.0357,12.0546,183200.0
2005-05-25 14:30:00,25.55,25.65,25.55,25.59,230000.0,12.0546,12.1018,12.0546,12.0735,230000.0
2005-05-25 15:00:00,25.58,25.63,25.56,25.62,326700.0,12.0688,12.0923,12.0593,12.0876,326700.0
2005-05-25 15:30:00,25.61,25.66,25.59,25.62,561700.0,12.0829,12.1065,12.0735,12.0876,561700.0
2005-05-26 09:30:00,25.6,25.66,25.52,25.63,319900.0,12.0782,12.1065,12.0404,12.0923,319900.0
2005-05-26 10:00:00,25.63,25.69,25.62,25.63,318400.0,12.0923,12.1207,12.0876,12.0923,318400.0
2005-05-26 10:30:00,25.63,25.69,25.63,25.64,275600.0,12.0923,12.1207,12.0923,12.0971,275600.0
2005-05-26 11:00:00,25.63,25.64,25.58,25.6,212800.0,12.0923,12.0971,12.0688,12.0782,212800.0
2005-05-26 11:30:00,25.6,25.61,25.55,25.56,254500.0,12.0782,12.0829,12.0546,12.0593,254500.0
2005-05-26 12:00:00,25.56,25.57,25.48,25.48,249800.0,12.0593,12.064,12.0216,12.0216,249800.0
2005-05-26 12:30:00,25.49,25.49,25.44,25.45,153900.0,12.0263,12.0263,12.0027,12.0074,153900.0
2005-05-26 13:00:00,25.44,25.5,25.44,25.48,255000.0,12.0027,12.031,12.0027,12.0216,255000.0
2005-05-26 13:30:00,25.47,25.48,25.42,25.43,181800.0,12.0169,12.0216,11.9933,11.998,181800.0
2005-05-26 14:00:00,25.43,25.5,25.42,25.47,300600.0,11.998,12.031,11.9933,12.0169,300600.0
2005-05-26 14:30:00,25.47,25.49,25.43,25.47,175400.0,12.0169,12.0263,11.998,12.0169,175400.0
2005-05-26 15:00:00,25.48,25.51,25.46,25.48,164600.0,12.0216,12.0357,12.0121,12.0216,164600.0
2005-05-26 15:30:00,25.48,25.62,25.47,25.6,552100.0,12.0216,12.0876,12.0169,12.0782,552100.0
2005-05-27 09:30:00,25.4,25.5,25.38,25.5,529200.0,11.9838,12.031,11.9744,12.031,529200.0
2005-05-27 10:00:00,25.49,25.52,25.42,25.46,291200.0,12.0263,12.0404,11.9933,12.0121,291200.0
2005-05-27 10:30:00,25.47,25.47,25.4,25.42,198900.0,12.0169,12.0169,11.9838,11.9933,198900.0
2005-05-27 11:00:00,25.42,25.49,25.42,25.49,226200.0,11.9933,12.0263,11.9933,12.0263,226200.0
2005-05-27 11:30:00,25.48,25.5,25.41,25.5,85400.0,12.0216,12.031,11.9885,12.031,85400.0
2005-05-27 12:00:00,25.49,25.51,25.47,25.47,236700.0,12.0263,12.0357,12.0169,12.0169,236700.0
2005-05-27 12:30:00,25.48,25.55,25.48,25.53,132100.0,12.0216,12.0546,12.0216,12.0452,132100.0
2005-05-27 13:00:00,25.53,25.57,25.52,25.56,75500.0,12.0452,12.064,12.0404,12.0593,75500.0
2005-05-27 13:30:00,25.55,25.57,25.54,25.56,100300.0,12.0546,12.064,12.0499,12.0593,100300.0
2005-05-27 14:00:00,25.56,25.56,25.5,25.53,87800.0,12.0593,12.0593,12.031,12.0452,87800.0
2005-05-27 14:30:00,25.52,25.54,25.5,25.5,65000.0,12.0404,12.0499,12.031,12.031,65000.0
2005-05-27 15:00:00,25.51,25.52,25.47,25.52,126800.0,12.0357,12.0404,12.0169,12.0404,126800.0
2005-05-27 15:30:00,25.52,25.52,25.46,25.52,207800.0,12.0404,12.0404,12.0121,12.0404,207800.0
2005-05-31 09:30:00,25.4,25.5,25.25,25.28,319900.0,11.9838,12.031,11.9131,11.9272,319900.0
2005-05-31 10:00:00,25.28,25.39,25.27,25.35,213800.0,11.9272,11.9791,11.9225,11.9602,213800.0
2005-05-31 10:30:00,25.35,25.37,25.29,25.31,190300.0,11.9602,11.9697,11.9319,11.9414,190300.0
2005-05-31 11:00:00,25.31,25.34,25.29,25.3,166800.0,11.9414,11.9555,11.9319,11.9367,166800.0
2005-05-31 11:30:00,25.29,25.33,25.27,25.27,189200.0,11.9319,11.9508,11.9225,11.9225,189200.0
2005-05-31 12:00:00,25.27,25.33,25.27,25.31,140800.0,11.9225,11.9508,11.9225,11.9414,140800.0
2005-05-31 12:30:00,25.31,25.35,25.31,25.33,164000.0,11.9414,11.9602,11.9414,11.9508,164000.0
2005-05-31 13:00:00,25.33,25.35,25.32,25.34,100400.0,11.9508,11.9602,11.9461,11.9555,100400.0
2005-05-31 13:30:00,25.34,25.43,25.34,25.39,147100.0,11.9555,11.998,11.9555,11.9791,147100.0
2005-05-31 14:00:00,25.4,25.43,25.38,25.41,139400.0,11.9838,11.998,11.9744,11.9885,139400.0
2005-05-31 14:30:00,25.4,25.43,25.38,25.39,161500.0,11.9838,11.998,11.9744,11.9791,161500.0
2005-05-31 15:00:00,25.4,25.46,25.39,25.42,302600.0,11.9838,12.0121,11.9791,11.9933,302600.0
2005-05-31 15:30:00,25.41,25.42,25.34,25.37,563300.0,11.9885,11.9933,11.9555,11.9697,563300.0
2005-06-01 09:30:00,25.36,25.52,25.35,25.51,321600.0,11.965,12.0404,11.9602,12.0357,321600.0
2005-06-01 10:00:00,25.51,25.7,25.5,25.63,400300.0,12.0357,12.1254,12.031,12.0923,400300.0
2005-06-01 10:30:00,25.63,25.65,25.55,25.57,259800.0,12.0923,12.1018,12.0546,12.064,259800.0
2005-06-01 11:00:00,25.56,25.63,25.49,25.56,210000.0,12.0593,12.0923,12.0263,12.0593,210000.0
2005-06-01 11:30:00,25.56,25.59,25.5,25.51,196600.0,12.0593,12.0735,12.031,12.0357,196600.0
2005-06-01 12:00:00,25.52,25.53,25.37,25.41,182300.0,12.0404,12.0452,11.9697,11.9885,182300.0
2005-06-01 12:30:00,25.41,25.45,25.36,25.4,147800.0,11.9885,12.0074,11.965,11.9838,147800.0
2005-06-01 13:00:00,25.39,25.46,25.39,25.45,171900.0,11.9791,12.0121,11.9791,12.0074,171900.0
2005-06-01 13:30:00,25.45,25.48,25.35,25.43,220000.0,12.0074,12.0216,11.9602,11.998,220000.0
2005-06-01 14:00:00,25.44,25.44,25.31,25.32,371800.0,12.0027,12.0027,11.9414,11.9461,371800.0
2005-06-01 14:30:00,25.34,25.36,25.25,25.32,374000.0,11.9555,11.965,11.9131,11.9461,374000.0
2005-06-01 15:00:00,25.32,25.4,25.31,25.36,300000.0,11.9461,11.9838,11.9414,11.965,300000.0
2005-06-01 15:30:00,25.36,25.49,25.36,25.48,254300.0,11.965,12.0263,11.965,12.0216,254300.0
2005-06-02 09:30:00,25.4,25.46,25.35,25.41,412000.0,11.9838,12.0121,11.9602,11.9885,412000.0
2005-06-02 10:00:00,25.41,25.45,25.37,25.42,225000.0,11.9885,12.0074,11.9697,11.9933,225000.0
2005-06-02 10:30:00,25.42,25.43,25.36,25.37,231100.0,11.9933,11.998,11.965,11.9697,231100.0
2005-06-02 11:00:00,25.37,25.43,25.35,25.42,187800.0,11.9697,11.998,11.9602,11.9933,187800.0
2005-06-02 11:30:00,25.41,25.46,25.37,25.4,142700.0,11.9885,12.0121,11.9697,11.9838,142700.0
2005-06-02 12:00:00,25.4,25.44,25.35,25.36,188200.0,11.9838,12.0027,11.9602,11.965,188200.0
2005-06-02 12:30:00,25.37,25.43,25.36,25.37,127700.0,11.9697,11.998,11.965,11.9697,127700.0
2005-06-02 13:00:00,25.37,25.45,25.35,25.35,343700.0,11.9697,12.0074,11.9602,11.9602,343700.0
2005-06-02 13:30:00,25.35,25.42,25.34,25.4,178700.0,11.9602,11.9933,11.9555,11.9838,178700.0
2005-06-02 14:00:00,25.4,25.45,25.38,25.44,226400.0,11.9838,12.0074,11.9744,12.0027,226400.0
2005-06-02 14:30:00,25.43,25.45,25.41,25.42,222600.0,11.998,12.0074,11.9885,11.9933,222600.0
2005-06-02 15:00:00,25.43,25.47,25.41,25.45,218700.0,11.998,12.0169,11.9885,12.0074,218700.0
2005-06-02 15:30:00,25.46,25.51,25.43,25.49,485800.0,12.0121,12.0357,11.998,12.0263,485800.0
2005-06-03 09:30:00,25.35,25.42,25.29,25.3,472400.0,11.9602,11.9933,11.9319,11.9367,472400.0
2005-06-03 10:00:00,25.3,25.32,25.18,25.2,356300.0,11.9367,11.9461,11.88,11.8895,356300.0
2005-06-03 10:30:00,25.2,25.3,25.19,25.27,143900.0,11.8895,11.9367,11.8848,11.9225,143900.0
2005-06-03 11:00:00,25.27,25.3,25.21,25.22,192800.0,11.9225,11.9367,11.8942,11.8989,192800.0
2005-06-03 11:30:00,25.22,25.23,25.05,25.08,335300.0,11.8989,11.9036,11.8187,11.8329,335300.0
2005-06-03 12:00:00,25.08,25.1,25.01,25.09,389300.0,11.8329,11.8423,11.7998,11.8376,389300.0
2005-06-03 12:30:00,25.09,25.12,25.06,25.12,179900.0,11.8376,11.8517,11.8234,11.8517,179900.0
2005-06-03 13:00:00,25.12,25.14,25.08,25.11,266800.0,11.8517,11.8612,11.8329,11.847,266800.0
2005-06-03 13:30:00,25.12,25.17,25.1,25.11,331200.0,11.8517,11.8753,11.8423,11.847,331200.0
2005-06-03 14:00:00,25.11,25.13,25.07,25.09,252700.0,11.847,11.8564,11.8281,11.8376,252700.0
2005-06-03 14:30:00,25.09,25.13,25.07,25.12,254200.0,11.8376,11.8564,11.8281,11.8517,254200.0
2005-06-03 15:00:00,25.12,25.19,25.11,25.17,273700.0,11.8517,11.8848,11.847,11.8753,273700.0
2005-06-03 15:30:00,25.17,25.26,25.17,25.24,512600.0,11.8753,11.9178,11.8753,11.9083,512600.0
2005-06-06 09:30:00,25.17,25.38,25.14,25.25,339900.0,11.8753,11.9744,11.8612,11.9131,339900.0
2005-06-06 10:00:00,25.26,25.29,25.18,25.24,225700.0,11.9178,11.9319,11.88,11.9083,225700.0
2005-06-06 10:30:00,25.23,25.26,25.18,25.19,188100.0,11.9036,11.9178,11.88,11.8848,188100.0
2005-06-06 11:00:00,25.19,25.27,25.18,25.26,140500.0,11.8848,11.9225,11.88,11.9178,140500.0
2005-06-06 11:30:00,25.25,25.26,25.23,25.25,121600.0,11.9131,11.9178,11.9036,11.9131,121600.0
2005-06-06 12:00:00,25.25,25.32,25.24,25.3,139000.0,11.9131,11.9461,11.9083,11.9367,139000.0
2005-06-06 12:30:00,25.3,25.31,25.23,25.24,136600.0,11.9367,11.9414,11.9036,11.9083,136600.0
2005-06-06 13:00:00,25.23,25.25,25.2,25.21,154500.0,11.9036,11.9131,11.8895,11.8942,154500.0
2005-06-06 13:30:00,25.22,25.29,25.21,25.27,117600.0,11.8989,11.9319,11.8942,11.9225,117600.0
2005-06-06 14:00:00,25.26,25.3,25.26,25.28,188600.0,11.9178,11.9367,11.9178,11.9272,188600.0
2005-06-06 14:30:00,25.28,25.33,25.27,25.29,205800.0,11.9272,11.9508,11.9225,11.9319,205800.0
2005-06-06 15:00:00,25.29,25.37,25.27,25.35,386300.0,11.9319,11.9697,11.9225,11.9602,386300.0
2005-06-06 15:30:00,25.35,25.44,25.35,25.39,766100.0,11.9602,12.0027,11.9602,11.9791,766100.0
2005-06-07 09:30:00,25.37,25.48,25.35,25.47,270600.0,11.9697,12.0216,11.9602,12.0169,270600.0
2005-06-07 10:00:00,25.48,25.51,25.42,25.45,328900.0,12.0216,12.0357,11.9933,12.0074,328900.0
2005-06-07 10:30:00,25.46,25.46,25.38,25.42,289800.0,12.0121,12.0121,11.9744,11.9933,289800.0
2005-06-07 11:00:00,25.42,25.46,25.39,25.41,134500.0,11.9933,12.0121,11.9791,11.9885,134500.0
2005-06-07 11:30:00,25.42,25.49,25.41,25.48,161300.0,11.9933,12.0263,11.9885,12.0216,161300.0
2005-06-07 12:00:00,25.48,25.5,25.44,25.47,173800.0,12.0216,12.031,12.0027,12.0169,173800.0
2005-06-07 12:30:00,25.46,25.5,25.42,25.46,200400.0,12.0121,12.031,11.9933,12.0121,200400.0
2005-06-07 13:00:00,25.46,25.49,25.43,25.44,201200.0,12.0121,12.0263,11.998,12.0027,201200.0
2005-06-07 13:30:00,25.43,25.47,25.37,25.39,223400.0,11.998,12.0169,11.9697,11.9791,223400.0
2005-06-07 14:00:00,25.39,25.39,25.25,25.27,322300.0,11.9791,11.9791,11.9131,11.9225,322300.0
2005-06-07 14:30:00,25.27,25.36,25.27,25.3,221900.0,11.9225,11.965,11.9225,11.9367,221900.0
2005-06-07 15:00:00,25.3,25.33,25.28,25.32,262500.0,11.9367,11.9508,11.9272,11.9461,262500.0
2005-06-07 15:30:00,25.33,25.34,25.19,25.23,589800.0,11.9508,11.9555,11.8848,11.9036,589800.0
2005-06-08 09:30:00,25.31,25.36,25.21,25.28,340000.0,11.9414,11.965,11.8942,11.9272,340000.0
2005-06-08 10:00:00,25.27,25.3,25.16,25.18,277000.0,11.9225,11.9367,11.8706,11.88,277000.0
2005-06-08 10:30:00,25.18,25.18,25.12,25.18,256400.0,11.88,11.88,11.8517,11.88,256400.0
2005-06-08 11:00:00,25.18,25.19,25.15,25.17,233600.0,11.88,11.8848,11.8659,11.8753,233600.0
2005-06-08 11:30:00,25.17,25.5,25.11,25.13,264400.0,11.8753,12.031,11.847,11.8564,264400.0
2005-06-08 12:00:00,25.12,25.16,25.09,25.12,183900.0,11.8517,11.8706,11.8376,11.8517,183900.0
2005-06-08 12:30:00,25.12,25.16,25.09,25.15,214100.0,11.8517,11.8706,11.8376,11.8659,214100.0
2005-06-08 13:00:00,25.14,25.15,25.1,25.12,165500.0,11.8612,11.8659,11.8423,11.8517,165500.0
2005-06-08 13:30:00,25.12,25.14,25.06,25.09,189300.0,11.8517,11.8612,11.8234,11.8376,189300.0
2005-06-08 14:00:00,25.07,25.1,24.99,25.03,500400.0,11.8281,11.8423,11.7904,11.8093,500400.0
2005-06-08 14:30:00,25.04,25.08,24.96,24.96,341400.0,11.814,11.8329,11.7762,11.7762,341400.0
2005-06-08 15:00:00,24.96,25.02,24.96,24.97,346200.0,11.7762,11.8045,11.7762,11.781,346200.0
2005-06-08 15:30:00,24.97,25.1,24.97,25.06,639600.0,11.781,11.8423,11.781,11.8234,639600.0
2005-06-09 09:30:00,25.04,25.13,25.01,25.07,354500.0,11.814,11.8564,11.7998,11.8281,354500.0
2005-06-09 10:00:00,25.06,25.12,24.95,24.96,289300.0,11.8234,11.8517,11.7715,11.7762,289300.0
2005-06-09 10:30:00,24.97,24.97,24.87,24.91,369000.0,11.781,11.781,11.7338,11.7526,369000.0
2005-06-09 11:00:00,24.91,24.94,24.88,24.92,253500.0,11.7526,11.7668,11.7385,11.7574,253500.0
2005-06-09 11:30:00,24.93,25.07,24.92,24.97,286200.0,11.7621,11.8281,11.7574,11.781,286200.0
2005-06-09 12:00:00,24.97,25.11,24.97,25.1,202900.0,11.781,11.847,11.781,11.8423,202900.0
2005-06-09 12:30:00,25.1,25.11,25.05,25.07,159700.0,11.8423,11.847,11.8187,11.8281,159700.0
2005-06-09 13:00:00,25.06,25.07,24.97,24.99,238100.0,11.8234,11.8281,11.781,11.7904,238100.0
2005-06-09 13:30:00,24.99,25.0,24.95,25.0,141000.0,11.7904,11.7951,11.7715,11.7951,141000.0
2005-06-09 14:00:00,25.0,25.03,24.95,24.96,158500.0,11.7951,11.8093,11.7715,11.7762,158500.0
2005-06-09 14:30:00,24.97,25.05,24.95,25.05,204200.0,11.781,11.8187,11.7715,11.8187,204200.0
2005-06-09 15:00:00,25.05,25.09,25.01,25.03,301100.0,11.8187,11.8376,11.7998,11.8093,301100.0
2005-06-09 15:30:00,25.02,25.07,25.01,25.05,398600.0,11.8045,11.8281,11.7998,11.8187,398600.0
2005-06-10 09:30:00,24.71,25.2,24.71,25.18,274400.0,11.6583,11.8895,11.6583,11.88,274400.0
2005-06-10 10:00:00,25.19,25.19,25.1,25.13,224200.0,11.8848,11.8848,11.8423,11.8564,224200.0
2005-06-10 10:30:00,25.13,25.13,25.05,25.06,194200.0,11.8564,11.8564,11.8187,11.8234,194200.0
2005-06-10 11:00:00,25.07,25.07,25.01,25.03,178100.0,11.8281,11.8281,11.7998,11.8093,178100.0
2005-06-10 11:30:00,25.02,25.04,24.95,24.96,282000.0,11.8045,11.814,11.7715,11.7762,282000.0
2005-06-10 12:00:00,24.95,25.0,24.92,24.93,156200.0,11.7715,11.7951,11.7574,11.7621,156200.0
2005-06-10 12:30:00,24.94,24.96,24.91,24.92,163800.0,11.7668,11.7762,11.7526,11.7574,163800.0
2005-06-10 13:00:00,24.92,24.98,24.9,24.98,161700.0,11.7574,11.7857,11.7479,11.7857,161700.0
2005-06-10 13:30:00,24.97,25.0,24.93,24.99,215500.0,11.781,11.7951,11.7621,11.7904,215500.0
2005-06-10 14:00:00,25.0,25.0,24.92,24.93,182800.0,11.7951,11.7951,11.7574,11.7621,182800.0
2005-06-10 14:30:00,24.92,24.95,24.89,24.89,236800.0,11.7574,11.7715,11.7432,11.7432,236800.0
2005-06-10 15:00:00,24.9,24.98,24.9,24.97,231800.0,11.7479,11.7857,11.7479,11.781,231800.0
2005-06-10 15:30:00,24.97,25.03,24.96,24.99,424300.0,11.781,11.8093,11.7762,11.7904,424300.0
2005-06-13 09:30:00,25.22,25.25,25.16,25.18,734400.0,11.8989,11.9131,11.8706,11.88,734400.0
2005-06-13 10:00:00,25.18,25.21,25.14,25.15,478000.0,11.88,11.8942,11.8612,11.8659,478000.0
2005-06-13 10:30:00,25.15,25.25,25.14,25.23,553000.0,11.8659,11.9131,11.8612,11.9036,553000.0
2005-06-13 11:00:00,25.23,25.42,25.23,25.4,703500.0,11.9036,11.9933,11.9036,11.9838,703500.0
2005-06-13 11:30:00,25.4,25.43,25.36,25.38,277800.0,11.9838,11.998,11.965,11.9744,277800.0
2005-06-13 12:00:00,25.38,25.41,25.36,25.41,199300.0,11.9744,11.9885,11.965,11.9885,199300.0
2005-06-13 12:30:00,25.41,25.54,25.4,25.45,412300.0,11.9885,12.0499,11.9838,12.0074,412300.0
2005-06-13 13:00:00,25.45,25.5,25.43,25.46,185600.0,12.0074,12.031,11.998,12.0121,185600.0
2005-06-13 13:30:00,25.47,25.48,25.36,25.38,275800.0,12.0169,12.0216,11.965,11.9744,275800.0
2005-06-13 14:00:00,25.38,25.4,25.33,25.33,211400.0,11.9744,11.9838,11.9508,11.9508,211400.0
2005-06-13 14:30:00,25.33,25.39,25.3,25.37,295500.0,11.9508,11.9791,11.9367,11.9697,295500.0
2005-06-13 15:00:00,25.36,25.39,25.29,25.33,365400.0,11.965,11.9791,11.9319,11.9508,365400.0
2005-06-13 15:30:00,25.33,25.37,25.3,25.33,616700.0,11.9508,11.9697,11.9367,11.9508,616700.0
2005-06-14 09:30:00,25.31,25.41,25.27,25.38,324800.0,11.9414,11.9885,11.9225,11.9744,324800.0
2005-06-14 10:00:00,25.38,25.42,25.35,25.39,238700.0,11.9744,11.9933,11.9602,11.9791,238700.0
2005-06-14 10:30:00,25.39,25.42,25.36,25.4,287700.0,11.9791,11.9933,11.965,11.9838,287700.0
2005-06-14 11:00:00,25.39,25.48,25.39,25.42,235900.0,11.9791,12.0216,11.9791,11.9933,235900.0
2005-06-14 11:30:00,25.42,25.58,25.42,25.57,238100.0,11.9933,12.0688,11.9933,12.064,238100.0
2005-06-14 12:00:00,25.58,25.58,25.49,25.53,138600.0,12.0688,12.0688,12.0263,12.0452,138600.0
2005-06-14 12:30:00,25.53,25.55,25.51,25.52,97500.0,12.0452,12.0546,12.0357,12.0404,97500.0
2005-06-14 13:00:00,25.51,25.51,25.44,25.47,192200.0,12.0357,12.0357,12.0027,12.0169,192200.0
2005-06-14 13:30:00,25.47,25.53,25.44,25.53,219600.0,12.0169,12.0452,12.0027,12.0452,219600.0
2005-06-14 14:00:00,25.53,25.54,25.45,25.47,219500.0,12.0452,12.0499,12.0074,12.0169,219500.0
2005-06-14 14:30:00,25.46,25.5,25.45,25.5,203600.0,12.0121,12.031,12.0074,12.031,203600.0
2005-06-14 15:00:00,25.5,25.5,25.47,25.49,226200.0,12.031,12.031,12.0169,12.0263,226200.0
2005-06-14 15:30:00,25.49,25.51,25.44,25.45,447800.0,12.0263,12.0357,12.0027,12.0074,447800.0
2005-06-15 09:30:00,25.46,25.53,25.32,25.33,310400.0,12.0121,12.0452,11.9461,11.9508,310400.0
2005-06-15 10:00:00,25.34,25.34,25.28,25.28,320800.0,11.9555,11.9555,11.9272,11.9272,320800.0
2005-06-15 10:30:00,25.28,25.28,25.15,25.16,353700.0,11.9272,11.9272,11.8659,11.8706,353700.0
2005-06-15 11:00:00,25.16,25.23,25.15,25.19,240200.0,11.8706,11.9036,11.8659,11.8848,240200.0
2005-06-15 11:30:00,25.19,25.23,25.13,25.16,179300.0,11.8848,11.9036,11.8564,11.8706,179300.0
2005-06-15 12:00:00,25.16,25.22,25.14,25.2,173700.0,11.8706,11.8989,11.8612,11.8895,173700.0
2005-06-15 12:30:00,25.19,25.24,25.19,25.2,122300.0,11.8848,11.9083,11.8848,11.8895,122300.0
2005-06-15 13:00:00,25.2,25.21,25.15,25.15,115700.0,11.8895,11.8942,11.8659,11.8659,115700.0
2005-06-15 13:30:00,25.15,25.19,25.12,25.18,150600.0,11.8659,11.8848,11.8517,11.88,150600.0
2005-06-15 14:00:00,25.19,25.22,25.15,25.19,198200.0,11.8848,11.8989,11.8659,11.8848,198200.0
2005-06-15 14:30:00,25.18,25.3,25.16,25.21,385500.0,11.88,11.9367,11.8706,11.8942,385500.0
2005-06-15 15:00:00,25.2,25.22,25.17,25.19,229400.0,11.8895,11.8989,11.8753,11.8848,229400.0
2005-06-15 15:30:00,25.2,25.23,25.17,25.2,704300.0,11.8895,11.9036,11.8753,11.8895,704300.0
2005-06-16 09:30:00,25.2,25.21,25.05,25.11,416500.0,11.8895,11.8942,11.8187,11.847,416500.0
2005-06-16 10:00:00,25.11,25.21,25.1,25.19,332000.0,11.847,11.8942,11.8423,11.8848,332000.0
2005-06-16 10:30:00,25.19,25.19,25.15,25.15,256800.0,11.8848,11.8848,11.8659,11.8659,256800.0
2005-06-16 11:00:00,25.16,25.17,25.1,25.11,322000.0,11.8706,11.8753,11.8423,11.847,322000.0
2005-06-16 11:30:00,25.12,25.16,25.08,25.11,186800.0,11.8517,11.8706,11.8329,11.847,186800.0
2005-06-16 12:00:00,25.11,25.12,25.05,25.1,269700.0,11.847,11.8517,11.8187,11.8423,269700.0
2005-06-16 12:30:00,25.11,25.19,25.1,25.16,196000.0,11.847,11.8848,11.8423,11.8706,196000.0
2005-06-16 13:00:00,25.16,25.19,25.15,25.18,268100.0,11.8706,11.8848,11.8659,11.88,268100.0
2005-06-16 13:30:00,25.17,25.23,25.15,25.17,191700.0,11.8753,11.9036,11.8659,11.8753,191700.0
2005-06-16 14:00:00,25.16,25.17,25.1,25.14,154300.0,11.8706,11.8753,11.8423,11.8612,154300.0
2005-06-16 14:30:00,25.14,25.17,25.11,25.16,186000.0,11.8612,11.8753,11.847,11.8706,186000.0
2005-06-16 15:00:00,25.16,25.19,25.15,25.18,318400.0,11.8706,11.8848,11.8659,11.88,318400.0
2005-06-16 15:30:00,25.18,25.31,25.17,25.26,633700.0,11.88,11.9414,11.8753,11.9178,633700.0
2005-06-17 09:30:00,25.53,25.53,25.3,25.32,2713000.0,12.0452,12.0452,11.9367,11.9461,2713000.0
2005-06-17 10:00:00,25.31,25.45,25.25,25.43,399400.0,11.9414,12.0074,11.9131,11.998,399400.0
2005-06-17 10:30:00,25.43,25.45,25.18,25.44,289300.0,11.998,12.0074,11.88,12.0027,289300.0
2005-06-17 11:00:00,25.44,25.45,25.32,25.36,237100.0,12.0027,12.0074,11.9461,11.965,237100.0
2005-06-17 11:30:00,25.36,25.39,25.3,25.33,153900.0,11.965,11.9791,11.9367,11.9508,153900.0
2005-06-17 12:00:00,25.33,25.38,25.33,25.34,117700.0,11.9508,11.9744,11.9508,11.9555,117700.0
2005-06-17 12:30:00,25.34,25.36,25.33,25.35,163300.0,11.9555,11.965,11.9508,11.9602,163300.0
2005-06-17 13:00:00,25.34,25.39,25.32,25.35,124900.0,11.9555,11.9791,11.9461,11.9602,124900.0
2005-06-17 13:30:00,25.34,25.35,25.33,25.33,129200.0,11.9555,11.9602,11.9508,11.9508,129200.0
2005-06-17 14:00:00,25.34,25.39,25.33,25.35,228000.0,11.9555,11.9791,11.9508,11.9602,228000.0
2005-06-17 14:30:00,25.35,25.36,25.32,25.33,159700.0,11.9602,11.965,11.9461,11.9508,159700.0
2005-06-17 15:00:00,25.33,25.44,25.32,25.4,242500.0,11.9508,12.0027,11.9461,11.9838,242500.0
2005-06-17 15:30:00,25.41,25.46,25.39,25.42,597300.0,11.9885,12.0121,11.9791,11.9933,597300.0
2005-06-20 09:30:00,25.29,25.5,25.26,25.37,371000.0,11.9319,12.031,11.9178,11.9697,371000.0
2005-06-20 10:00:00,25.37,25.38,25.32,25.36,284000.0,11.9697,11.9744,11.9461,11.965,284000.0
2005-06-20 10:30:00,25.36,25.5,25.35,25.49,282900.0,11.965,12.031,11.9602,12.0263,282900.0
2005-06-20 11:00:00,25.48,25.58,25.44,25.56,324800.0,12.0216,12.0688,12.0027,12.0593,324800.0
2005-06-20 11:30:00,25.57,25.62,25.54,25.58,300700.0,12.064,12.0876,12.0499,12.0688,300700.0
2005-06-20 12:00:00,25.58,25.66,25.58,25.63,260400.0,12.0688,12.1065,12.0688,12.0923,260400.0
2005-06-20 12:30:00,25.62,25.65,25.55,25.62,383900.0,12.0876,12.1018,12.0546,12.0876,383900.0
2005-06-20 13:00:00,25.63,25.63,25.54,25.56,221300.0,12.0923,12.0923,12.0499,12.0593,221300.0
2005-06-20 13:30:00,25.56,25.58,25.53,25.57,164900.0,12.0593,12.0688,12.0452,12.064,164900.0
2005-06-20 14:00:00,25.56,25.65,25.55,25.63,291500.0,12.0593,12.1018,12.0546,12.0923,291500.0
2005-06-20 14:30:00,25.62,25.68,25.61,25.65,462800.0,12.0876,12.1159,12.0829,12.1018,462800.0
2005-06-20 15:00:00,25.64,25.66,25.63,25.65,355400.0,12.0971,12.1065,12.0923,12.1018,355400.0
2005-06-20 15:30:00,25.66,25.69,25.6,25.62,582100.0,12.1065,12.1207,12.0782,12.0876,582100.0
2005-06-21 09:30:00,25.6,25.7,25.57,25.59,461100.0,12.0782,12.1254,12.064,12.0735,461100.0
2005-06-21 10:00:00,25.6,25.67,25.56,25.65,220800.0,12.0782,12.1112,12.0593,12.1018,220800.0
2005-06-21 10:30:00,25.66,25.74,25.66,25.7,248500.0,12.1065,12.1442,12.1065,12.1254,248500.0
2005-06-21 11:00:00,25.71,25.72,25.6,25.61,258200.0,12.1301,12.1348,12.0782,12.0829,258200.0
2005-06-21 11:30:00,25.6,25.66,25.6,25.65,229600.0,12.0782,12.1065,12.0782,12.1018,229600.0
2005-06-21 12:00:00,25.65,25.69,25.63,25.66,140700.0,12.1018,12.1207,12.0923,12.1065,140700.0
2005-06-21 12:30:00,25.66,25.7,25.64,25.68,155700.0,12.1065,12.1254,12.0971,12.1159,155700.0
2005-06-21 13:00:00,25.67,25.7,25.63,25.66,319100.0,12.1112,12.1254,12.0923,12.1065,319100.0
2005-06-21 13:30:00,25.66,25.79,25.65,25.72,286600.0,12.1065,12.1678,12.1018,12.1348,286600.0
2005-06-21 14:00:00,25.73,25.74,25.69,25.71,190000.0,12.1395,12.1442,12.1207,12.1301,190000.0
2005-06-21 14:30:00,25.7,25.71,25.67,25.68,156400.0,12.1254,12.1301,12.1112,12.1159,156400.0
2005-06-21 15:00:00,25.69,25.7,25.64,25.67,255300.0,12.1207,12.1254,12.0971,12.1112,255300.0
2005-06-21 15:30:00,25.67,25.77,25.67,25.74,358200.0,12.1112,12.1584,12.1112,12.1442,358200.0
2005-06-22 09:30:00,25.79,25.8,25.61,25.61,420700.0,12.1678,12.1726,12.0829,12.0829,420700.0
2005-06-22 10:00:00,25.6,25.64,25.58,25.58,320400.0,12.0782,12.0971,12.0688,12.0688,320400.0
2005-06-22 10:30:00,25.58,25.6,25.45,25.48,611900.0,12.0688,12.0782,12.0074,12.0216,611900.0
2005-06-22 11:00:00,25.48,25.54,25.43,25.44,466600.0,12.0216,12.0499,11.998,12.0027,466600.0
2005-06-22 11:30:00,25.44,25.57,25.42,25.56,192000.0,12.0027,12.064,11.9933,12.0593,192000.0
2005-06-22 12:00:00,25.56,25.62,25.54,25.61,213100.0,12.0593,12.0876,12.0499,12.0829,213100.0
2005-06-22 12:30:00,25.61,25.64,25.61,25.64,409300.0,12.0829,12.0971,12.0829,12.0971,409300.0
2005-06-22 13:00:00,25.64,25.65,25.6,25.61,157700.0,12.0971,12.1018,12.0782,12.0829,157700.0
2005-06-22 13:30:00,25.6,25.62,25.57,25.58,150100.0,12.0782,12.0876,12.064,12.0688,150100.0
2005-06-22 14:00:00,25.57,25.58,25.5,25.58,198100.0,12.064,12.0688,12.031,12.0688,198100.0
2005-06-22 14:30:00,25.58,25.64,25.54,25.62,421400.0,12.0688,12.0971,12.0499,12.0876,421400.0
2005-06-22 15:00:00,25.61,25.67,25.6,25.63,529200.0,12.0829,12.1112,12.0782,12.0923,529200.0
2005-06-22 15:30:00,25.63,25.68,25.59,25.61,450800.0,12.0923,12.1159,12.0735,12.0829,450800.0
2005-06-23 09:30:00,25.6,25.71,25.59,25.68,498000.0,12.0782,12.1301,12.0735,12.1159,498000.0
2005-06-23 10:00:00,25.68,25.7,25.64,25.69,184000.0,12.1159,12.1254,12.0971,12.1207,184000.0
2005-06-23 10:30:00,25.68,25.7,25.63,25.69,252700.0,12.1159,12.1254,12.0923,12.1207,252700.0
2005-06-23 11:00:00,25.68,25.71,25.65,25.69,285800.0,12.1159,12.1301,12.1018,12.1207,285800.0
2005-06-23 11:30:00,25.68,25.79,25.68,25.76,615000.0,12.1159,12.1678,12.1159,12.1537,615000.0
2005-06-23 12:00:00,25.77,25.77,25.72,25.73,358100.0,12.1584,12.1584,12.1348,12.1395,358100.0
2005-06-23 12:30:00,25.73,25.73,25.68,25.7,186800.0,12.1395,12.1395,12.1159,12.1254,186800.0
2005-06-23 13:00:00,25.69,25.74,25.63,25.63,137100.0,12.1207,12.1442,12.0923,12.0923,137100.0
2005-06-23 13:30:00,25.64,25.66,25.58,25.63,372300.0,12.0971,12.1065,12.0688,12.0923,372300.0
2005-06-23 14:00:00,25.63,25.65,25.6,25.62,210700.0,12.0923,12.1018,12.0782,12.0876,210700.0
2005-06-23 14:30:00,25.63,25.68,25.62,25.63,338800.0,12.0923,12.1159,12.0876,12.0923,338800.0
2005-06-23 15:00:00,25.62,25.63,25.55,25.56,368300.0,12.0876,12.0923,12.0546,12.0593,368300.0
2005-06-23 15:30:00,25.56,25.59,25.5,25.51,472900.0,12.0593,12.0735,12.031,12.0357,472900.0
2005-06-24 09:30:00,25.51,25.51,25.3,25.36,434600.0,12.0357,12.0357,11.9367,11.965,434600.0
2005-06-24 10:00:00,25.35,25.41,25.25,25.26,235400.0,11.9602,11.9885,11.9131,11.9178,235400.0
2005-06-24 10:30:00,25.25,25.36,25.23,25.3,240400.0,11.9131,11.965,11.9036,11.9367,240400.0
2005-06-24 11:00:00,25.31,25.51,25.3,25.51,264300.0,11.9414,12.0357,11.9367,12.0357,264300.0
2005-06-24 11:30:00,25.51,25.51,25.43,25.46,224100.0,12.0357,12.0357,11.998,12.0121,224100.0
2005-06-24 12:00:00,25.46,25.52,25.45,25.45,160200.0,12.0121,12.0404,12.0074,12.0074,160200.0
2005-06-24 12:30:00,25.45,25.49,24.45,25.46,118100.0,12.0074,12.0263,11.5356,12.0121,118100.0
2005-06-24 13:00:00,25.45,25.5,25.44,25.44,215100.0,12.0074,12.031,12.0027,12.0027,215100.0
2005-06-24 13:30:00,25.44,25.45,25.28,25.3,480200.0,12.0027,12.0074,11.9272,11.9367,480200.0
2005-06-24 14:00:00,25.29,25.37,25.28,25.35,296700.0,11.9319,11.9697,11.9272,11.9602,296700.0
2005-06-24 14:30:00,25.35,25.35,25.3,25.33,274200.0,11.9602,11.9602,11.9367,11.9508,274200.0
2005-06-24 15:00:00,25.33,25.37,25.3,25.37,297300.0,11.9508,11.9697,11.9367,11.9697,297300.0
2005-06-24 15:30:00,25.37,25.38,25.25,25.25,500200.0,11.9697,11.9744,11.9131,11.9131,500200.0
2005-06-27 09:30:00,25.21,25.24,25.11,25.12,455600.0,11.8942,11.9083,11.847,11.8517,455600.0
2005-06-27 10:00:00,25.11,25.12,25.06,25.09,247500.0,11.847,11.8517,11.8234,11.8376,247500.0
2005-06-27 10:30:00,25.09,25.13,25.06,25.11,299800.0,11.8376,11.8564,11.8234,11.847,299800.0
2005-06-27 11:00:00,25.12,25.12,25.02,25.06,273300.0,11.8517,11.8517,11.8045,11.8234,273300.0
2005-06-27 11:30:00,25.05,25.06,25.0,25.0,231200.0,11.8187,11.8234,11.7951,11.7951,231200.0
2005-06-27 12:00:00,25.0,25.03,24.97,24.98,286500.0,11.7951,11.8093,11.781,11.7857,286500.0
2005-06-27 12:30:00,24.97,25.03,24.95,24.95,218200.0,11.781,11.8093,11.7715,11.7715,218200.0
2005-06-27 13:00:00,24.95,24.98,24.91,24.95,207600.0,11.7715,11.7857,11.7526,11.7715,207600.0
2005-06-27 13:30:00,24.94,24.97,24.9,24.94,259200.0,11.7668,11.781,11.7479,11.7668,259200.0
2005-06-27 14:00:00,24.92,25.0,24.91,24.92,340200.0,11.7574,11.7951,11.7526,11.7574,340200.0
2005-06-27 14:30:00,24.91,24.97,24.9,24.92,242200.0,11.7526,11.781,11.7479,11.7574,242200.0
2005-06-27 15:00:00,24.93,24.99,24.91,24.95,359600.0,11.7621,11.7904,11.7526,11.7715,359600.0
2005-06-27 15:30:00,24.96,24.96,24.89,24.9,786100.0,11.7762,11.7762,11.7432,11.7479,786100.0
2005-06-28 09:30:00,25.09,25.4,25.08,25.39,490100.0,11.8376,11.9838,11.8329,11.9791,490100.0
2005-06-28 10:00:00,25.39,25.43,25.23,25.23,374200.0,11.9791,11.998,11.9036,11.9036,374200.0
2005-06-28 10:30:00,25.23,25.25,25.03,25.1,437900.0,11.9036,11.9131,11.8093,11.8423,437900.0
2005-06-28 11:00:00,25.1,25.14,25.02,25.05,363100.0,11.8423,11.8612,11.8045,11.8187,363100.0
2005-06-28 11:30:00,25.05,25.05,24.98,25.05,460500.0,11.8187,11.8187,11.7857,11.8187,460500.0
2005-06-28 12:00:00,25.04,25.17,25.04,25.1,728500.0,11.814,11.8753,11.814,11.8423,728500.0
2005-06-28 12:30:00,25.1,25.14,25.08,25.11,341100.0,11.8423,11.8612,11.8329,11.847,341100.0
2005-06-28 13:00:00,25.11,25.18,25.1,25.15,296000.0,11.847,11.88,11.8423,11.8659,296000.0
2005-06-28 13:30:00,25.15,25.2,25.14,25.14,184900.0,11.8659,11.8895,11.8612,11.8612,184900.0
2005-06-28 14:00:00,25.16,25.17,25.12,25.15,283600.0,11.8706,11.8753,11.8517,11.8659,283600.0
2005-06-28 14:30:00,25.15,25.21,25.15,25.2,391700.0,11.8659,11.8942,11.8659,11.8895,391700.0
2005-06-28 15:00:00,25.19,25.3,25.18,25.24,415600.0,11.8848,11.9367,11.88,11.9083,415600.0
2005-06-28 15:30:00,25.24,25.29,25.23,25.25,601600.0,11.9083,11.9319,11.9036,11.9131,601600.0
2005-06-29 09:30:00,25.25,25.25,25.17,25.2,927000.0,12.0454,12.0454,12.0072,12.0215,927000.0
2005-06-29 10:00:00,25.19,25.28,25.18,25.27,539400.0,12.0168,12.0597,12.012,12.0549,539400.0
2005-06-29 10:30:00,25.28,25.31,25.19,25.3,600300.0,12.0597,12.074,12.0168,12.0692,600300.0
2005-06-29 11:00:00,25.3,25.32,25.27,25.3,316900.0,12.0692,12.0788,12.0549,12.0692,316900.0
2005-06-29 11:30:00,25.3,25.32,25.3,25.3,164200.0,12.0692,12.0788,12.0692,12.0692,164200.0
2005-06-29 12:00:00,25.31,25.4,25.3,25.38,467000.0,12.074,12.1169,12.0692,12.1074,467000.0
2005-06-29 12:30:00,25.38,25.42,25.38,25.4,418300.0,12.1074,12.1265,12.1074,12.1169,418300.0
2005-06-29 13:00:00,25.4,25.41,25.31,25.31,235100.0,12.1169,12.1217,12.074,12.074,235100.0
2005-06-29 13:30:00,25.31,25.31,25.23,25.24,323500.0,12.074,12.074,12.0358,12.0406,323500.0
2005-06-29 14:00:00,25.24,25.26,25.22,25.25,278700.0,12.0406,12.0501,12.0311,12.0454,278700.0
2005-06-29 14:30:00,25.25,25.27,25.21,25.22,234300.0,12.0454,12.0549,12.0263,12.0311,234300.0
2005-06-29 15:00:00,25.21,25.23,25.19,25.21,298800.0,12.0263,12.0358,12.0168,12.0263,298800.0
2005-06-29 15:30:00,25.21,25.27,25.21,25.24,357800.0,12.0263,12.0549,12.0263,12.0406,357800.0
2005-06-30 09:30:00,25.1,25.21,25.1,25.2,515000.0,11.9738,12.0263,11.9738,12.0215,515000.0
2005-06-30 10:00:00,25.21,25.21,25.15,25.16,296600.0,12.0263,12.0263,11.9977,12.0024,296600.0
2005-06-30 10:30:00,25.16,25.16,25.05,25.05,296100.0,12.0024,12.0024,11.95,11.95,296100.0
2005-06-30 11:00:00,25.05,25.11,25.03,25.09,427000.0,11.95,11.9786,11.9404,11.969,427000.0
2005-06-30 11:30:00,25.08,25.12,25.02,25.06,402000.0,11.9643,11.9834,11.9357,11.9547,402000.0
2005-06-30 12:00:00,25.05,25.05,24.96,24.98,161800.0,11.95,11.95,11.907,11.9166,161800.0
2005-06-30 12:30:00,24.98,24.98,24.93,24.94,157500.0,11.9166,11.9166,11.8927,11.8975,157500.0
2005-06-30 13:00:00,24.95,25.09,24.94,25.06,262700.0,11.9023,11.969,11.8975,11.9547,262700.0
2005-06-30 13:30:00,25.07,25.1,25.04,25.07,280900.0,11.9595,11.9738,11.9452,11.9595,280900.0
2005-06-30 14:00:00,25.07,25.1,25.0,25.01,349000.0,11.9595,11.9738,11.9261,11.9309,349000.0
2005-06-30 14:30:00,25.01,25.17,24.94,25.03,487800.0,11.9309,12.0072,11.8975,11.9404,487800.0
2005-06-30 15:00:00,25.03,25.07,24.98,24.98,436300.0,11.9404,11.9595,11.9166,11.9166,436300.0
2005-06-30 15:30:00,24.98,24.98,24.91,24.97,1071000.0,11.9166,11.9166,11.8832,11.9118,1071000.0
2005-07-01 09:30:00,25.28,25.36,24.99,25.35,725700.0,12.0597,12.0979,11.9213,12.0931,725700.0
2005-07-01 10:00:00,25.35,25.35,25.24,25.33,465400.0,12.0931,12.0931,12.0406,12.0835,465400.0
2005-07-01 10:30:00,25.33,25.5,25.23,25.23,231200.0,12.0835,12.1646,12.0358,12.0358,231200.0
2005-07-01 11:00:00,25.24,25.26,25.18,25.23,337400.0,12.0406,12.0501,12.012,12.0358,337400.0
2005-07-01 11:30:00,25.23,25.23,25.13,25.13,218700.0,12.0358,12.0358,11.9881,11.9881,218700.0
2005-07-01 12:00:00,25.13,25.18,25.1,25.16,250100.0,11.9881,12.012,11.9738,12.0024,250100.0
2005-07-01 12:30:00,25.16,25.24,25.11,25.22,155400.0,12.0024,12.0406,11.9786,12.0311,155400.0
2005-07-01 13:00:00,25.21,25.25,25.16,25.19,170600.0,12.0263,12.0454,12.0024,12.0168,170600.0
2005-07-01 13:30:00,25.18,25.21,25.16,25.17,113000.0,12.012,12.0263,12.0024,12.0072,113000.0
2005-07-01 14:00:00,25.17,25.19,25.11,25.17,165800.0,12.0072,12.0168,11.9786,12.0072,165800.0
2005-07-01 14:30:00,25.16,25.21,25.15,25.2,187200.0,12.0024,12.0263,11.9977,12.0215,187200.0
2005-07-01 15:00:00,25.2,25.21,25.1,25.11,262800.0,12.0215,12.0263,11.9738,11.9786,262800.0
2005-07-01 15:30:00,25.12,25.22,25.1,25.21,372500.0,11.9834,12.0311,11.9738,12.0263,372500.0
2005-07-05 09:30:00,25.24,25.24,25.05,25.05,515500.0,12.0406,12.0406,11.95,11.95,515500.0
2005-07-05 10:00:00,25.06,25.17,25.04,25.17,370300.0,11.9547,12.0072,11.9452,12.0072,370300.0
2005-07-05 10:30:00,25.16,25.21,25.13,25.21,313300.0,12.0024,12.0263,11.9881,12.0263,313300.0
2005-07-05 11:00:00,25.2,25.22,25.17,25.18,426300.0,12.0215,12.0311,12.0072,12.012,426300.0
2005-07-05 11:30:00,25.17,25.18,25.08,25.13,441100.0,12.0072,12.012,11.9643,11.9881,441100.0
2005-07-05 12:00:00,25.13,25.24,25.1,25.23,242300.0,11.9881,12.0406,11.9738,12.0358,242300.0
2005-07-05 12:30:00,25.24,25.25,25.18,25.18,162200.0,12.0406,12.0454,12.012,12.012,162200.0
2005-07-05 13:00:00,25.18,25.22,25.14,25.18,222200.0,12.012,12.0311,11.9929,12.012,222200.0
2005-07-05 13:30:00,25.18,25.2,25.15,25.17,156700.0,12.012,12.0215,11.9977,12.0072,156700.0
2005-07-05 14:00:00,25.16,25.17,25.11,25.14,160500.0,12.0024,12.0072,11.9786,11.9929,160500.0
2005-07-05 14:30:00,25.14,25.19,25.13,25.17,225400.0,11.9929,12.0168,11.9881,12.0072,225400.0
2005-07-05 15:00:00,25.16,25.2,25.16,25.2,324300.0,12.0024,12.0215,12.0024,12.0215,324300.0
2005-07-05 15:30:00,25.19,25.28,25.18,25.24,770300.0,12.0168,12.0597,12.012,12.0406,770300.0
2005-07-06 09:30:00,25.2,25.25,25.11,25.16,235800.0,12.0215,12.0454,11.9786,12.0024,235800.0
2005-07-06 10:00:00,25.16,25.19,25.09,25.13,274800.0,12.0024,12.0168,11.969,11.9881,274800.0
2005-07-06 10:30:00,25.14,25.19,25.12,25.15,242500.0,11.9929,12.0168,11.9834,11.9977,242500.0
2005-07-06 11:00:00,25.15,25.17,25.13,25.15,315200.0,11.9977,12.0072,11.9881,11.9977,315200.0
2005-07-06 11:30:00,25.15,25.17,25.09,25.14,273700.0,11.9977,12.0072,11.969,11.9929,273700.0
2005-07-06 12:00:00,25.14,25.14,25.04,25.05,217200.0,11.9929,11.9929,11.9452,11.95,217200.0
2005-07-06 12:30:00,25.05,25.08,25.02,25.08,163300.0,11.95,11.9643,11.9357,11.9643,163300.0
2005-07-06 13:00:00,25.07,25.11,25.04,25.06,144800.0,11.9595,11.9786,11.9452,11.9547,144800.0
2005-07-06 13:30:00,25.06,25.09,25.03,25.08,207300.0,11.9547,11.969,11.9404,11.9643,207300.0
2005-07-06 14:00:00,25.08,25.08,25.0,25.0,217300.0,11.9643,11.9643,11.9261,11.9261,217300.0
2005-07-06 14:30:00,25.01,25.01,24.94,24.99,287100.0,11.9309,11.9309,11.8975,11.9213,287100.0
2005-07-06 15:00:00,25.0,25.02,24.95,24.97,329900.0,11.9261,11.9357,11.9023,11.9118,329900.0
2005-07-06 15:30:00,24.97,24.98,24.89,24.89,585200.0,11.9118,11.9166,11.8736,11.8736,585200.0
2005-07-07 09:30:00,24.57,24.75,24.54,24.62,718300.0,11.721,11.8069,11.7067,11.7448,718300.0
2005-07-07 10:00:00,24.61,24.7,24.59,24.63,423400.0,11.7401,11.783,11.7305,11.7496,423400.0
2005-07-07 10:30:00,24.63,24.66,24.55,24.58,465800.0,11.7496,11.7639,11.7114,11.7258,465800.0
2005-07-07 11:00:00,24.59,24.63,24.56,24.57,535700.0,11.7305,11.7496,11.7162,11.721,535700.0
2005-07-07 11:30:00,24.57,24.62,24.5,24.62,335000.0,11.721,11.7448,11.6876,11.7448,335000.0
2005-07-07 12:00:00,24.63,24.69,24.57,24.68,348900.0,11.7496,11.7782,11.721,11.7735,348900.0
2005-07-07 12:30:00,24.68,24.68,24.55,24.56,132700.0,11.7735,11.7735,11.7114,11.7162,132700.0
2005-07-07 13:00:00,24.57,24.59,24.53,24.54,129900.0,11.721,11.7305,11.7019,11.7067,129900.0
2005-07-07 13:30:00,24.54,24.55,24.48,24.55,467800.0,11.7067,11.7114,11.6781,11.7114,467800.0
2005-07-07 14:00:00,24.54,24.55,24.48,24.52,359800.0,11.7067,11.7114,11.6781,11.6971,359800.0
2005-07-07 14:30:00,24.52,24.53,24.49,24.53,288600.0,11.6971,11.7019,11.6828,11.7019,288600.0
2005-07-07 15:00:00,24.52,24.6,24.52,24.57,331200.0,11.6971,11.7353,11.6971,11.721,331200.0
2005-07-07 15:30:00,24.57,24.62,24.56,24.59,542400.0,11.721,11.7448,11.7162,11.7305,542400.0
2005-07-08 09:30:00,24.59,24.63,24.5,24.58,444000.0,11.7305,11.7496,11.6876,11.7258,444000.0
2005-07-08 10:00:00,24.58,24.58,24.51,24.55,370100.0,11.7258,11.7258,11.6924,11.7114,370100.0
2005-07-08 10:30:00,24.55,24.63,24.54,24.61,271000.0,11.7114,11.7496,11.7067,11.7401,271000.0
2005-07-08 11:00:00,24.6,24.61,24.55,24.56,228500.0,11.7353,11.7401,11.7114,11.7162,228500.0
2005-07-08 11:30:00,24.57,24.65,24.56,24.6,292400.0,11.721,11.7591,11.7162,11.7353,292400.0
2005-07-08 12:00:00,24.6,24.76,24.6,24.73,248800.0,11.7353,11.8116,11.7353,11.7973,248800.0
2005-07-08 12:30:00,24.74,24.82,24.72,24.8,348100.0,11.8021,11.8402,11.7925,11.8307,348100.0
2005-07-08 13:00:00,24.79,24.79,24.75,24.77,142400.0,11.8259,11.8259,11.8069,11.8164,142400.0
2005-07-08 13:30:00,24.77,24.79,24.73,24.78,316000.0,11.8164,11.8259,11.7973,11.8212,316000.0
2005-07-08 14:00:00,24.78,24.81,24.77,24.79,190900.0,11.8212,11.8355,11.8164,11.8259,190900.0
2005-07-08 14:30:00,24.78,24.83,24.78,24.81,209700.0,11.8212,11.845,11.8212,11.8355,209700.0
2005-07-08 15:00:00,24.8,24.94,24.8,24.92,253900.0,11.8307,11.8975,11.8307,11.888,253900.0
2005-07-08 15:30:00,24.95,24.95,24.89,24.92,496600.0,11.9023,11.9023,11.8736,11.888,496600.0
2005-07-11 09:30:00,24.93,24.93,24.81,24.83,382600.0,11.8927,11.8927,11.8355,11.845,382600.0
2005-07-11 10:00:00,24.82,24.86,24.7,24.72,303500.0,11.8402,11.8593,11.783,11.7925,303500.0
2005-07-11 10:30:00,24.73,24.85,24.7,24.84,231700.0,11.7973,11.8546,11.783,11.8498,231700.0
2005-07-11 11:00:00,24.83,24.92,24.83,24.88,243300.0,11.845,11.888,11.845,11.8689,243300.0
2005-07-11 11:30:00,24.89,24.9,24.8,24.81,220700.0,11.8736,11.8784,11.8307,11.8355,220700.0
2005-07-11 12:00:00,24.81,24.84,24.76,24.82,166800.0,11.8355,11.8498,11.8116,11.8402,166800.0
2005-07-11 12:30:00,24.82,24.85,24.75,24.76,173400.0,11.8402,11.8546,11.8069,11.8116,173400.0
2005-07-11 13:00:00,24.77,24.83,24.74,24.82,109700.0,11.8164,11.845,11.8021,11.8402,109700.0
2005-07-11 13:30:00,24.82,24.85,24.78,24.83,141200.0,11.8402,11.8546,11.8212,11.845,141200.0
2005-07-11 14:00:00,24.82,24.88,24.81,24.82,192900.0,11.8402,11.8689,11.8355,11.8402,192900.0
2005-07-11 14:30:00,24.83,24.86,24.8,24.83,305600.0,11.845,11.8593,11.8307,11.845,305600.0
2005-07-11 15:00:00,24.83,24.86,24.81,24.86,270600.0,11.845,11.8593,11.8355,11.8593,270600.0
2005-07-11 15:30:00,24.86,24.94,24.8,24.94,515000.0,11.8593,11.8975,11.8307,11.8975,515000.0
2005-07-12 09:30:00,24.8,24.94,24.76,24.86,458200.0,11.8307,11.8975,11.8116,11.8593,458200.0
2005-07-12 10:00:00,24.85,24.87,24.71,24.71,444000.0,11.8546,11.8641,11.7878,11.7878,444000.0
2005-07-12 10:30:00,24.71,24.76,24.68,24.76,296300.0,11.7878,11.8116,11.7735,11.8116,296300.0
2005-07-12 11:00:00,24.76,24.86,24.76,24.8,360400.0,11.8116,11.8593,11.8116,11.8307,360400.0
2005-07-12 11:30:00,24.8,24.91,24.8,24.87,273400.0,11.8307,11.8832,11.8307,11.8641,273400.0
2005-07-12 12:00:00,24.86,24.92,24.82,24.89,211000.0,11.8593,11.888,11.8402,11.8736,211000.0
2005-07-12 12:30:00,24.88,24.89,24.81,24.82,145400.0,11.8689,11.8736,11.8355,11.8402,145400.0
2005-07-12 13:00:00,24.81,24.85,24.79,24.85,163000.0,11.8355,11.8546,11.8259,11.8546,163000.0
2005-07-12 13:30:00,24.85,24.99,24.8,24.97,318400.0,11.8546,11.9213,11.8307,11.9118,318400.0
2005-07-12 14:00:00,24.96,24.98,24.82,24.82,234200.0,11.907,11.9166,11.8402,11.8402,234200.0
2005-07-12 14:30:00,24.83,24.84,24.8,24.82,252000.0,11.845,11.8498,11.8307,11.8402,252000.0
2005-07-12 15:00:00,24.82,24.94,24.81,24.93,311200.0,11.8402,11.8975,11.8355,11.8927,311200.0
2005-07-12 15:30:00,24.94,24.96,24.89,24.93,494500.0,11.8975,11.907,11.8736,11.8927,494500.0
2005-07-13 09:30:00,24.99,25.0,24.9,24.91,302300.0,11.9213,11.9261,11.8784,11.8832,302300.0
2005-07-13 10:00:00,24.91,24.96,24.81,24.83,185200.0,11.8832,11.907,11.8355,11.845,185200.0
2005-07-13 10:30:00,24.83,24.91,24.83,24.84,251000.0,11.845,11.8832,11.845,11.8498,251000.0
2005-07-13 11:00:00,24.84,24.91,24.84,24.89,227200.0,11.8498,11.8832,11.8498,11.8736,227200.0
2005-07-13 11:30:00,24.9,24.9,24.87,24.89,260600.0,11.8784,11.8784,11.8641,11.8736,260600.0
2005-07-13 12:00:00,24.89,24.99,24.88,24.97,288500.0,11.8736,11.9213,11.8689,11.9118,288500.0
2005-07-13 12:30:00,24.97,25.0,24.94,24.96,159300.0,11.9118,11.9261,11.8975,11.907,159300.0
2005-07-13 13:00:00,24.96,24.97,24.9,24.95,167800.0,11.907,11.9118,11.8784,11.9023,167800.0
2005-07-13 13:30:00,24.95,24.95,24.9,24.93,149800.0,11.9023,11.9023,11.8784,11.8927,149800.0
2005-07-13 14:00:00,24.93,24.95,24.87,24.9,203800.0,11.8927,11.9023,11.8641,11.8784,203800.0
2005-07-13 14:30:00,24.9,24.96,24.86,24.86,185200.0,11.8784,11.907,11.8593,11.8593,185200.0
2005-07-13 15:00:00,24.86,24.95,24.85,24.91,411800.0,11.8593,11.9023,11.8546,11.8832,411800.0
2005-07-13 15:30:00,24.91,24.98,24.91,24.91,477700.0,11.8832,11.9166,11.8832,11.8832,477700.0
2005-07-14 09:30:00,24.91,25.17,24.9,25.09,554600.0,11.8832,12.0072,11.8784,11.969,554600.0
2005-07-14 10:00:00,25.1,25.25,25.07,25.24,272400.0,11.9738,12.0454,11.9595,12.0406,272400.0
2005-07-14 10:30:00,25.23,25.32,25.13,25.16,508100.0,12.0358,12.0788,11.9881,12.0024,508100.0
2005-07-14 11:00:00,25.17,25.21,25.15,25.16,227800.0,12.0072,12.0263,11.9977,12.0024,227800.0
2005-07-14 11:30:00,25.16,25.2,25.15,25.17,268600.0,12.0024,12.0215,11.9977,12.0072,268600.0
2005-07-14 12:00:00,25.17,25.23,25.15,25.19,207000.0,12.0072,12.0358,11.9977,12.0168,207000.0
2005-07-14 12:30:00,25.2,25.2,25.06,25.12,200900.0,12.0215,12.0215,11.9547,11.9834,200900.0
2005-07-14 13:00:00,25.12,25.14,25.06,25.1,444400.0,11.9834,11.9929,11.9547,11.9738,444400.0
2005-07-14 13:30:00,25.1,25.1,25.04,25.04,134000.0,11.9738,11.9738,11.9452,11.9452,134000.0
2005-07-14 14:00:00,25.05,25.09,25.04,25.06,155600.0,11.95,11.969,11.9452,11.9547,155600.0
2005-07-14 14:30:00,25.05,25.1,25.05,25.08,162400.0,11.95,11.9738,11.95,11.9643,162400.0
2005-07-14 15:00:00,25.08,25.11,25.07,25.09,304100.0,11.9643,11.9786,11.9595,11.969,304100.0
2005-07-14 15:30:00,25.08,25.12,25.07,25.07,350100.0,11.9643,11.9834,11.9595,11.9595,350100.0
2005-07-15 09:30:00,25.07,25.19,25.03,25.16,1147300.0,11.9595,12.0168,11.9404,12.0024,1147300.0
2005-07-15 10:00:00,25.16,25.23,25.15,25.2,396600.0,12.0024,12.0358,11.9977,12.0215,396600.0
2005-07-15 10:30:00,25.2,25.23,25.18,25.23,250700.0,12.0215,12.0358,12.012,12.0358,250700.0
2005-07-15 11:00:00,25.23,25.35,25.23,25.31,377800.0,12.0358,12.0931,12.0358,12.074,377800.0
2005-07-15 11:30:00,25.31,25.32,25.17,25.22,261300.0,12.074,12.0788,12.0072,12.0311,261300.0
2005-07-15 12:00:00,25.22,25.23,25.17,25.19,295700.0,12.0311,12.0358,12.0072,12.0168,295700.0
2005-07-15 12:30:00,25.2,25.22,25.15,25.18,125100.0,12.0215,12.0311,11.9977,12.012,125100.0
2005-07-15 13:00:00,25.19,25.2,25.17,25.18,89200.0,12.0168,12.0215,12.0072,12.012,89200.0
2005-07-15 13:30:00,25.18,25.19,25.16,25.18,156900.0,12.012,12.0168,12.0024,12.012,156900.0
2005-07-15 14:00:00,25.18,25.19,25.11,25.15,195500.0,12.012,12.0168,11.9786,11.9977,195500.0
2005-07-15 14:30:00,25.15,25.17,25.12,25.16,233000.0,11.9977,12.0072,11.9834,12.0024,233000.0
2005-07-15 15:00:00,25.16,25.19,25.13,25.16,486700.0,12.0024,12.0168,11.9881,12.0024,486700.0
2005-07-15 15:30:00,25.16,25.25,25.14,25.23,572800.0,12.0024,12.0454,11.9929,12.0358,572800.0
2005-07-18 09:30:00,25.13,25.23,25.1,25.2,350300.0,11.9881,12.0358,11.9738,12.0215,350300.0
2005-07-18 10:00:00,25.19,25.23,25.12,25.22,221300.0,12.0168,12.0358,11.9834,12.0311,221300.0
2005-07-18 10:30:00,25.24,25.25,25.2,25.25,135000.0,12.0406,12.0454,12.0215,12.0454,135000.0
2005-07-18 11:00:00,25.24,25.31,25.22,25.25,173400.0,12.0406,12.074,12.0311,12.0454,173400.0
2005-07-18 11:30:00,25.25,25.27,25.21,25.24,212700.0,12.0454,12.0549,12.0263,12.0406,212700.0
2005-07-18 12:00:00,25.23,25.24,25.15,25.16,164600.0,12.0358,12.0406,11.9977,12.0024,164600.0
2005-07-18 12:30:00,25.15,25.17,25.14,25.15,177300.0,11.9977,12.0072,11.9929,11.9977,177300.0
2005-07-18 13:00:00,25.15,25.19,25.11,25.11,213200.0,11.9977,12.0168,11.9786,11.9786,213200.0
2005-07-18 13:30:00,25.11,25.15,25.1,25.15,134500.0,11.9786,11.9977,11.9738,11.9977,134500.0
2005-07-18 14:00:00,25.15,25.19,25.15,25.18,167500.0,11.9977,12.0168,11.9977,12.012,167500.0
2005-07-18 14:30:00,25.17,25.18,25.13,25.14,128300.0,12.0072,12.012,11.9881,11.9929,128300.0
2005-07-18 15:00:00,25.15,25.17,25.14,25.16,210100.0,11.9977,12.0072,11.9929,12.0024,210100.0
2005-07-18 15:30:00,25.17,25.17,25.11,25.13,388600.0,12.0072,12.0072,11.9786,11.9881,388600.0
2005-07-19 09:30:00,25.19,25.25,25.09,25.19,386000.0,12.0168,12.0454,11.969,12.0168,386000.0
2005-07-19 10:00:00,25.2,25.3,25.18,25.29,211300.0,12.0215,12.0692,12.012,12.0645,211300.0
2005-07-19 10:30:00,25.28,25.29,25.18,25.18,145600.0,12.0597,12.0645,12.012,12.012,145600.0
2005-07-19 11:00:00,25.19,25.19,25.06,25.1,156300.0,12.0168,12.0168,11.9547,11.9738,156300.0
2005-07-19 11:30:00,25.1,25.17,25.1,25.13,113100.0,11.9738,12.0072,11.9738,11.9881,113100.0
2005-07-19 12:00:00,25.12,25.13,25.06,25.09,146100.0,11.9834,11.9881,11.9547,11.969,146100.0
2005-07-19 12:30:00,25.09,25.13,25.08,25.13,104700.0,11.969,11.9881,11.9643,11.9881,104700.0
2005-07-19 13:00:00,25.13,25.14,25.09,25.1,109100.0,11.9881,11.9929,11.969,11.9738,109100.0
2005-07-19 13:30:00,25.1,25.16,25.1,25.14,187000.0,11.9738,12.0024,11.9738,11.9929,187000.0
2005-07-19 14:00:00,25.14,25.18,25.12,25.15,229500.0,11.9929,12.012,11.9834,11.9977,229500.0
2005-07-19 14:30:00,25.16,25.16,25.12,25.14,189500.0,12.0024,12.0024,11.9834,11.9929,189500.0
2005-07-19 15:00:00,25.13,25.16,25.11,25.12,321700.0,11.9881,12.0024,11.9786,11.9834,321700.0
2005-07-19 15:30:00,25.12,25.16,25.11,25.12,365600.0,11.9834,12.0024,11.9786,11.9834,365600.0
2005-07-20 09:30:00,25.01,25.15,25.0,25.12,476000.0,11.9309,11.9977,11.9261,11.9834,476000.0
2005-07-20 10:00:00,25.11,25.14,25.05,25.05,269000.0,11.9786,11.9929,11.95,11.95,269000.0
2005-07-20 10:30:00,25.05,25.09,25.03,25.06,187400.0,11.95,11.969,11.9404,11.9547,187400.0
2005-07-20 11:00:00,25.06,25.1,25.04,25.06,242200.0,11.9547,11.9738,11.9452,11.9547,242200.0
2005-07-20 11:30:00,25.06,25.14,25.05,25.11,155800.0,11.9547,11.9929,11.95,11.9786,155800.0
2005-07-20 12:00:00,25.11,25.13,25.08,25.1,117400.0,11.9786,11.9881,11.9643,11.9738,117400.0
2005-07-20 12:30:00,25.09,25.15,25.09,25.15,103400.0,11.969,11.9977,11.969,11.9977,103400.0
2005-07-20 13:00:00,25.14,25.32,25.14,25.3,288500.0,11.9929,12.0788,11.9929,12.0692,288500.0
2005-07-20 13:30:00,25.29,25.39,25.28,25.31,298200.0,12.0645,12.1122,12.0597,12.074,298200.0
2005-07-20 14:00:00,25.31,25.32,25.25,25.27,233200.0,12.074,12.0788,12.0454,12.0549,233200.0
2005-07-20 14:30:00,25.28,25.3,25.18,25.24,207600.0,12.0597,12.0692,12.012,12.0406,207600.0
2005-07-20 15:00:00,25.23,25.29,25.2,25.26,220100.0,12.0358,12.0645,12.0215,12.0501,220100.0
2005-07-20 15:30:00,25.26,25.33,25.25,25.28,415100.0,12.0501,12.0835,12.0454,12.0597,415100.0
2005-07-21 09:30:00,25.16,25.2,25.07,25.11,351100.0,12.0024,12.0215,11.9595,11.9786,351100.0
2005-07-21 10:00:00,25.11,25.22,25.08,25.19,247200.0,11.9786,12.0311,11.9643,12.0168,247200.0
2005-07-21 10:30:00,25.19,25.19,25.07,25.1,241300.0,12.0168,12.0168,11.9595,11.9738,241300.0
2005-07-21 11:00:00,25.1,25.16,25.06,25.06,199200.0,11.9738,12.0024,11.9547,11.9547,199200.0
2005-07-21 11:30:00,25.06,25.11,25.02,25.05,276600.0,11.9547,11.9786,11.9357,11.95,276600.0
2005-07-21 12:00:00,25.05,25.11,25.04,25.07,130500.0,11.95,11.9786,11.9452,11.9595,130500.0
2005-07-21 12:30:00,25.07,25.23,25.07,25.16,151900.0,11.9595,12.0358,11.9595,12.0024,151900.0
2005-07-21 13:00:00,25.17,25.24,25.11,25.13,100900.0,12.0072,12.0406,11.9786,11.9881,100900.0
2005-07-21 13:30:00,25.14,25.18,25.06,25.06,120200.0,11.9929,12.012,11.9547,11.9547,120200.0
2005-07-21 14:00:00,25.06,25.08,25.02,25.03,224300.0,11.9547,11.9643,11.9357,11.9404,224300.0
2005-07-21 14:30:00,25.03,25.1,25.0,25.01,264200.0,11.9404,11.9738,11.9261,11.9309,264200.0
2005-07-21 15:00:00,25.01,25.04,25.0,25.0,306300.0,11.9309,11.9452,11.9261,11.9261,306300.0
2005-07-21 15:30:00,25.01,25.07,24.99,25.0,440000.0,11.9309,11.9595,11.9213,11.9261,440000.0
2005-07-22 09:30:00,24.96,25.03,24.85,24.97,329000.0,11.907,11.9404,11.8546,11.9118,329000.0
2005-07-22 10:00:00,24.97,25.05,24.88,24.91,228700.0,11.9118,11.95,11.8689,11.8832,228700.0
2005-07-22 10:30:00,24.91,24.92,24.81,24.87,442000.0,11.8832,11.888,11.8355,11.8641,442000.0
2005-07-22 11:00:00,24.87,24.91,24.84,24.87,151700.0,11.8641,11.8832,11.8498,11.8641,151700.0
2005-07-22 11:30:00,24.86,24.9,24.8,24.84,185300.0,11.8593,11.8784,11.8307,11.8498,185300.0
2005-07-22 12:00:00,24.84,24.88,24.82,24.84,123000.0,11.8498,11.8689,11.8402,11.8498,123000.0
2005-07-22 12:30:00,24.84,24.87,24.83,24.84,108700.0,11.8498,11.8641,11.845,11.8498,108700.0
2005-07-22 13:00:00,24.85,24.92,24.84,24.9,105000.0,11.8546,11.888,11.8498,11.8784,105000.0
2005-07-22 13:30:00,24.9,24.91,24.83,24.87,122100.0,11.8784,11.8832,11.845,11.8641,122100.0
2005-07-22 14:00:00,24.86,24.9,24.83,24.83,166300.0,11.8593,11.8784,11.845,11.845,166300.0
2005-07-22 14:30:00,24.83,24.99,24.82,24.96,241800.0,11.845,11.9213,11.8402,11.907,241800.0
2005-07-22 15:00:00,24.97,24.99,24.93,24.98,170000.0,11.9118,11.9213,11.8927,11.9166,170000.0
2005-07-22 15:30:00,24.99,24.99,24.94,24.97,316800.0,11.9213,11.9213,11.8975,11.9118,316800.0
2005-07-25 09:30:00,24.9,24.98,24.8,24.82,504400.0,11.8784,11.9166,11.8307,11.8402,504400.0
2005-07-25 10:00:00,24.83,24.88,24.82,24.84,283700.0,11.845,11.8689,11.8402,11.8498,283700.0
2005-07-25 10:30:00,24.84,24.89,24.78,24.85,266200.0,11.8498,11.8736,11.8212,11.8546,266200.0
2005-07-25 11:00:00,24.86,24.86,24.81,24.82,218300.0,11.8593,11.8593,11.8355,11.8402,218300.0
2005-07-25 11:30:00,24.83,24.9,24.81,24.87,224100.0,11.845,11.8784,11.8355,11.8641,224100.0
2005-07-25 12:00:00,24.87,24.88,24.82,24.83,118800.0,11.8641,11.8689,11.8402,11.845,118800.0
2005-07-25 12:30:00,24.84,24.86,24.81,24.82,119100.0,11.8498,11.8593,11.8355,11.8402,119100.0
2005-07-25 13:00:00,24.82,24.86,24.82,24.86,113900.0,11.8402,11.8593,11.8402,11.8593,113900.0
2005-07-25 13:30:00,24.86,24.89,24.84,24.85,108500.0,11.8593,11.8736,11.8498,11.8546,108500.0
2005-07-25 14:00:00,24.84,24.87,24.81,24.82,114400.0,11.8498,11.8641,11.8355,11.8402,114400.0
2005-07-25 14:30:00,24.83,24.88,24.76,24.77,284900.0,11.845,11.8689,11.8116,11.8164,284900.0
2005-07-25 15:00:00,24.77,24.8,24.75,24.79,280800.0,11.8164,11.8307,11.8069,11.8259,280800.0
2005-07-25 15:30:00,24.79,24.81,24.74,24.75,445700.0,11.8259,11.8355,11.8021,11.8069,445700.0
2005-07-26 09:30:00,24.88,24.94,24.78,24.92,384200.0,11.8689,11.8975,11.8212,11.888,384200.0
2005-07-26 10:00:00,24.91,25.0,24.82,24.92,372800.0,11.8832,11.9261,11.8402,11.888,372800.0
2005-07-26 10:30:00,24.92,24.93,24.84,24.9,314800.0,11.888,11.8927,11.8498,11.8784,314800.0
2005-07-26 11:00:00,24.88,24.9,24.82,24.88,221800.0,11.8689,11.8784,11.8402,11.8689,221800.0
2005-07-26 11:30:00,24.88,24.93,24.85,24.89,254000.0,11.8689,11.8927,11.8546,11.8736,254000.0
2005-07-26 12:00:00,24.89,24.9,24.85,24.87,118100.0,11.8736,11.8784,11.8546,11.8641,118100.0
2005-07-26 12:30:00,24.88,24.98,24.86,24.97,150100.0,11.8689,11.9166,11.8593,11.9118,150100.0
2005-07-26 13:00:00,24.98,25.0,24.94,24.95,150100.0,11.9166,11.9261,11.8975,11.9023,150100.0
2005-07-26 13:30:00,24.94,25.0,24.94,25.0,276600.0,11.8975,11.9261,11.8975,11.9261,276600.0
2005-07-26 14:00:00,24.99,25.0,24.87,24.88,443300.0,11.9213,11.9261,11.8641,11.8689,443300.0
2005-07-26 14:30:00,24.88,24.89,24.81,24.84,354700.0,11.8689,11.8736,11.8355,11.8498,354700.0
2005-07-26 15:00:00,24.85,24.85,24.81,24.82,260700.0,11.8546,11.8546,11.8355,11.8402,260700.0
2005-07-26 15:30:00,24.82,24.84,24.75,24.76,480400.0,11.8402,11.8498,11.8069,11.8116,480400.0
2005-07-27 09:30:00,24.76,24.87,24.75,24.82,315900.0,11.8116,11.8641,11.8069,11.8402,315900.0
2005-07-27 10:00:00,24.81,24.85,24.8,24.83,271400.0,11.8355,11.8546,11.8307,11.845,271400.0
2005-07-27 10:30:00,24.84,24.89,24.82,24.86,235400.0,11.8498,11.8736,11.8402,11.8593,235400.0
2005-07-27 11:00:00,24.85,24.88,24.82,24.85,251000.0,11.8546,11.8689,11.8402,11.8546,251000.0
2005-07-27 11:30:00,24.85,24.95,24.85,24.93,222100.0,11.8546,11.9023,11.8546,11.8927,222100.0
2005-07-27 12:00:00,24.94,25.0,24.93,24.98,275100.0,11.8975,11.9261,11.8927,11.9166,275100.0
2005-07-27 12:30:00,24.99,24.99,24.95,24.97,193900.0,11.9213,11.9213,11.9023,11.9118,193900.0
2005-07-27 13:00:00,24.97,25.03,24.96,24.96,374100.0,11.9118,11.9404,11.907,11.907,374100.0
2005-07-27 13:30:00,24.97,25.0,24.95,25.0,163400.0,11.9118,11.9261,11.9023,11.9261,163400.0
2005-07-27 14:00:00,25.0,25.03,24.99,25.01,381800.0,11.9261,11.9404,11.9213,11.9309,381800.0
2005-07-27 14:30:00,25.01,25.05,25.0,25.04,233700.0,11.9309,11.95,11.9261,11.9452,233700.0
2005-07-27 15:00:00,25.03,25.1,25.02,25.07,404300.0,11.9404,11.9738,11.9357,11.9595,404300.0
2005-07-27 15:30:00,25.07,25.11,25.02,25.11,628500.0,11.9595,11.9786,11.9357,11.9786,628500.0
2005-07-28 09:30:00,25.25,25.47,25.25,25.43,1097700.0,12.0454,12.1503,12.0454,12.1312,1097700.0
2005-07-28 10:00:00,25.42,25.45,25.33,25.35,894500.0,12.1265,12.1408,12.0835,12.0931,894500.0
2005-07-28 10:30:00,25.35,25.42,25.34,25.37,538000.0,12.0931,12.1265,12.0883,12.1026,538000.0
2005-07-28 11:00:00,25.36,25.4,25.31,25.35,556700.0,12.0979,12.1169,12.074,12.0931,556700.0
2005-07-28 11:30:00,25.36,25.42,25.32,25.39,310300.0,12.0979,12.1265,12.0788,12.1122,310300.0
2005-07-28 12:00:00,25.39,25.42,25.36,25.36,421000.0,12.1122,12.1265,12.0979,12.0979,421000.0
2005-07-28 12:30:00,25.37,25.37,25.33,25.33,372900.0,12.1026,12.1026,12.0835,12.0835,372900.0
2005-07-28 13:00:00,25.34,25.37,25.31,25.36,465700.0,12.0883,12.1026,12.074,12.0979,465700.0
2005-07-28 13:30:00,25.36,25.4,25.34,25.37,475000.0,12.0979,12.1169,12.0883,12.1026,475000.0
2005-07-28 14:00:00,25.36,25.38,25.35,25.37,236300.0,12.0979,12.1074,12.0931,12.1026,236300.0
2005-07-28 14:30:00,25.38,25.39,25.35,25.36,293300.0,12.1074,12.1122,12.0931,12.0979,293300.0
2005-07-28 15:00:00,25.36,25.36,25.27,25.27,349700.0,12.0979,12.0979,12.0549,12.0549,349700.0
2005-07-28 15:30:00,25.28,25.28,25.1,25.17,826900.0,12.0597,12.0597,11.9738,12.0072,826900.0
2005-07-29 09:30:00,25.23,25.25,25.09,25.14,583100.0,12.0358,12.0454,11.969,11.9929,583100.0
2005-07-29 10:00:00,25.13,25.14,25.01,25.06,353800.0,11.9881,11.9929,11.9309,11.9547,353800.0
2005-07-29 10:30:00,25.06,25.16,25.03,25.15,501700.0,11.9547,12.0024,11.9404,11.9977,501700.0
2005-07-29 11:00:00,25.15,25.16,25.06,25.09,430700.0,11.9977,12.0024,11.9547,11.969,430700.0
2005-07-29 11:30:00,25.08,25.09,25.01,25.08,306700.0,11.9643,11.969,11.9309,11.9643,306700.0
2005-07-29 12:00:00,25.08,25.09,25.02,25.05,236300.0,11.9643,11.969,11.9357,11.95,236300.0
2005-07-29 12:30:00,25.05,25.1,25.03,25.09,412100.0,11.95,11.9738,11.9404,11.969,412100.0
2005-07-29 13:00:00,25.09,25.1,25.06,25.1,391300.0,11.969,11.9738,11.9547,11.9738,391300.0
2005-07-29 13:30:00,25.1,25.13,25.08,25.11,242000.0,11.9738,11.9881,11.9643,11.9786,242000.0
2005-07-29 14:00:00,25.11,25.13,25.09,25.11,320200.0,11.9786,11.9881,11.969,11.9786,320200.0
2005-07-29 14:30:00,25.1,25.17,25.08,25.1,299400.0,11.9738,12.0072,11.9643,11.9738,299400.0
2005-07-29 15:00:00,25.1,25.1,25.0,25.03,452800.0,11.9738,11.9738,11.9261,11.9404,452800.0
2005-07-29 15:30:00,25.02,25.04,24.97,25.0,677500.0,11.9357,11.9452,11.9118,11.9261,677500.0
2005-08-01 09:30:00,25.13,25.14,24.95,25.07,403300.0,11.9881,11.9929,11.9023,11.9595,403300.0
2005-08-01 10:00:00,25.07,25.15,25.02,25.12,336100.0,11.9595,11.9977,11.9357,11.9834,336100.0
2005-08-01 10:30:00,25.11,25.13,25.04,25.06,289300.0,11.9786,11.9881,11.9452,11.9547,289300.0
2005-08-01 11:00:00,25.06,25.06,24.95,24.95,384300.0,11.9547,11.9547,11.9023,11.9023,384300.0
2005-08-01 11:30:00,24.96,24.97,24.91,24.94,307900.0,11.907,11.9118,11.8832,11.8975,307900.0
2005-08-01 12:00:00,24.94,25.03,24.93,25.02,443700.0,11.8975,11.9404,11.8927,11.9357,443700.0
2005-08-01 12:30:00,25.02,25.05,24.94,24.97,547600.0,11.9357,11.95,11.8975,11.9118,547600.0
2005-08-01 13:00:00,24.97,24.97,24.9,24.95,297000.0,11.9118,11.9118,11.8784,11.9023,297000.0
2005-08-01 13:30:00,24.95,24.97,24.92,24.95,276200.0,11.9023,11.9118,11.888,11.9023,276200.0
2005-08-01 14:00:00,24.95,25.05,24.95,25.0,617500.0,11.9023,11.95,11.9023,11.9261,617500.0
2005-08-01 14:30:00,25.0,25.03,25.0,25.0,323200.0,11.9261,11.9404,11.9261,11.9261,323200.0
2005-08-01 15:00:00,25.01,25.06,25.0,25.03,416900.0,11.9309,11.9547,11.9261,11.9404,416900.0
2005-08-01 15:30:00,25.04,25.07,25.02,25.05,550100.0,11.9452,11.9595,11.9357,11.95,550100.0
2005-08-02 09:30:00,25.21,25.23,25.07,25.12,624800.0,12.0263,12.0358,11.9595,11.9834,624800.0
2005-08-02 10:00:00,25.14,25.14,24.98,24.99,529900.0,11.9929,11.9929,11.9166,11.9213,529900.0
2005-08-02 10:30:00,24.99,25.07,24.98,24.98,373300.0,11.9213,11.9595,11.9166,11.9166,373300.0
2005-08-02 11:00:00,24.98,25.03,24.98,25.0,334000.0,11.9166,11.9404,11.9166,11.9261,334000.0
2005-08-02 11:30:00,24.99,25.01,24.98,24.99,220500.0,11.9213,11.9309,11.9166,11.9213,220500.0
2005-08-02 12:00:00,25.0,25.02,24.96,25.0,212100.0,11.9261,11.9357,11.907,11.9261,212100.0
2005-08-02 12:30:00,25.01,25.04,24.97,25.01,135100.0,11.9309,11.9452,11.9118,11.9309,135100.0
2005-08-02 13:00:00,25.0,25.01,24.96,25.0,141000.0,11.9261,11.9309,11.907,11.9261,141000.0
2005-08-02 13:30:00,25.0,25.0,24.97,25.0,138100.0,11.9261,11.9261,11.9118,11.9261,138100.0
2005-08-02 14:00:00,24.99,25.0,24.98,25.0,189800.0,11.9213,11.9261,11.9166,11.9261,189800.0
2005-08-02 14:30:00,24.99,25.05,24.99,25.02,206500.0,11.9213,11.95,11.9213,11.9357,206500.0
2005-08-02 15:00:00,25.02,25.04,25.0,25.02,441100.0,11.9357,11.9452,11.9261,11.9357,441100.0
2005-08-02 15:30:00,25.01,25.05,24.99,25.0,535900.0,11.9309,11.95,11.9213,11.9261,535900.0
2005-08-03 09:30:00,24.95,25.0,24.9,24.9,499000.0,11.9023,11.9261,11.8784,11.8784,499000.0
2005-08-03 10:00:00,24.9,25.0,24.9,24.99,344500.0,11.8784,11.9261,11.8784,11.9213,344500.0
2005-08-03 10:30:00,24.99,25.0,24.96,24.99,233100.0,11.9213,11.9261,11.907,11.9213,233100.0
2005-08-03 11:00:00,24.98,25.0,24.96,25.0,223300.0,11.9166,11.9261,11.907,11.9261,223300.0
2005-08-03 11:30:00,24.99,25.02,24.97,24.98,190300.0,11.9213,11.9357,11.9118,11.9166,190300.0
2005-08-03 12:00:00,24.98,25.0,24.96,25.0,197500.0,11.9166,11.9261,11.907,11.9261,197500.0
2005-08-03 12:30:00,24.99,25.0,24.97,24.99,169100.0,11.9213,11.9261,11.9118,11.9213,169100.0
2005-08-03 13:00:00,24.99,24.99,24.97,24.98,125400.0,11.9213,11.9213,11.9118,11.9166,125400.0
2005-08-03 13:30:00,24.98,25.0,24.97,24.99,240100.0,11.9166,11.9261,11.9118,11.9213,240100.0
2005-08-03 14:00:00,24.98,25.02,24.98,25.01,225000.0,11.9166,11.9357,11.9166,11.9309,225000.0
2005-08-03 14:30:00,25.01,25.02,25.0,25.01,181300.0,11.9309,11.9357,11.9261,11.9309,181300.0
2005-08-03 15:00:00,25.01,25.09,25.0,25.08,291100.0,11.9309,11.969,11.9261,11.9643,291100.0
2005-08-03 15:30:00,25.09,25.13,25.04,25.1,516800.0,11.969,11.9881,11.9452,11.9738,516800.0
2005-08-04 09:30:00,25.1,25.12,24.99,25.06,259400.0,11.9738,11.9834,11.9213,11.9547,259400.0
2005-08-04 10:00:00,25.06,25.12,25.0,25.11,268100.0,11.9547,11.9834,11.9261,11.9786,268100.0
2005-08-04 10:30:00,25.11,25.12,25.06,25.08,177000.0,11.9786,11.9834,11.9547,11.9643,177000.0
2005-08-04 11:00:00,25.08,25.1,25.05,25.06,241300.0,11.9643,11.9738,11.95,11.9547,241300.0
2005-08-04 11:30:00,25.07,25.08,25.0,25.01,241100.0,11.9595,11.9643,11.9261,11.9309,241100.0
2005-08-04 12:00:00,25.0,25.02,24.95,25.01,264100.0,11.9261,11.9357,11.9023,11.9309,264100.0
2005-08-04 12:30:00,25.02,25.07,25.0,25.02,190000.0,11.9357,11.9595,11.9261,11.9357,190000.0
2005-08-04 13:00:00,25.02,25.08,25.02,25.05,178200.0,11.9357,11.9643,11.9357,11.95,178200.0
2005-08-04 13:30:00,25.06,25.06,25.02,25.03,115600.0,11.9547,11.9547,11.9357,11.9404,115600.0
2005-08-04 14:00:00,25.03,25.05,25.0,25.02,179900.0,11.9404,11.95,11.9261,11.9357,179900.0
2005-08-04 14:30:00,25.02,25.07,25.01,25.03,189100.0,11.9357,11.9595,11.9309,11.9404,189100.0
2005-08-04 15:00:00,25.03,25.08,25.01,25.03,199800.0,11.9404,11.9643,11.9309,11.9404,199800.0
2005-08-04 15:30:00,25.03,25.05,24.99,25.02,383900.0,11.9404,11.95,11.9213,11.9357,383900.0
2005-08-05 09:30:00,24.92,24.99,24.91,24.98,372400.0,11.888,11.9213,11.8832,11.9166,372400.0
2005-08-05 10:00:00,24.98,24.98,24.92,24.95,241700.0,11.9166,11.9166,11.888,11.9023,241700.0
2005-08-05 10:30:00,24.95,25.03,24.95,25.01,225000.0,11.9023,11.9404,11.9023,11.9309,225000.0
2005-08-05 11:00:00,25.01,25.04,24.97,25.0,232500.0,11.9309,11.9452,11.9118,11.9261,232500.0
2005-08-05 11:30:00,24.99,25.04,24.97,25.0,295800.0,11.9213,11.9452,11.9118,11.9261,295800.0
2005-08-05 12:00:00,25.0,25.02,24.9,24.94,148000.0,11.9261,11.9357,11.8784,11.8975,148000.0
2005-08-05 12:30:00,24.94,24.96,24.91,24.94,149600.0,11.8975,11.907,11.8832,11.8975,149600.0
2005-08-05 13:00:00,24.94,24.96,24.91,24.92,203300.0,11.8975,11.907,11.8832,11.888,203300.0
2005-08-05 13:30:00,24.93,24.94,24.91,24.94,143300.0,11.8927,11.8975,11.8832,11.8975,143300.0
2005-08-05 14:00:00,24.94,24.96,24.91,24.92,221800.0,11.8975,11.907,11.8832,11.888,221800.0
2005-08-05 14:30:00,24.92,24.96,24.91,24.92,142300.0,11.888,11.907,11.8832,11.888,142300.0
2005-08-05 15:00:00,24.92,24.93,24.88,24.91,230100.0,11.888,11.8927,11.8689,11.8832,230100.0
2005-08-05 15:30:00,24.91,24.92,24.82,24.87,474800.0,11.8832,11.888,11.8402,11.8641,474800.0
2005-08-08 09:30:00,24.95,24.96,24.88,24.89,174800.0,11.9023,11.907,11.8689,11.8736,174800.0
2005-08-08 10:00:00,24.89,24.91,24.79,24.81,185400.0,11.8736,11.8832,11.8259,11.8355,185400.0
2005-08-08 10:30:00,24.8,24.86,24.74,24.84,275100.0,11.8307,11.8593,11.8021,11.8498,275100.0
2005-08-08 11:00:00,24.84,24.87,24.77,24.82,208800.0,11.8498,11.8641,11.8164,11.8402,208800.0
2005-08-08 11:30:00,24.82,24.83,24.75,24.78,125300.0,11.8402,11.845,11.8069,11.8212,125300.0
2005-08-08 12:00:00,24.77,24.8,24.75,24.79,168100.0,11.8164,11.8307,11.8069,11.8259,168100.0
2005-08-08 12:30:00,24.78,24.8,24.78,24.8,91600.0,11.8212,11.8307,11.8212,11.8307,91600.0
2005-08-08 13:00:00,24.79,24.8,24.78,24.78,118700.0,11.8259,11.8307,11.8212,11.8212,118700.0
2005-08-08 13:30:00,24.79,24.8,24.78,24.8,140700.0,11.8259,11.8307,11.8212,11.8307,140700.0
2005-08-08 14:00:00,24.8,24.82,24.77,24.79,181500.0,11.8307,11.8402,11.8164,11.8259,181500.0
2005-08-08 14:30:00,24.79,24.79,24.76,24.78,91800.0,11.8259,11.8259,11.8116,11.8212,91800.0
2005-08-08 15:00:00,24.78,24.79,24.75,24.76,129900.0,11.8212,11.8259,11.8069,11.8116,129900.0
2005-08-08 15:30:00,24.76,24.8,24.75,24.79,290200.0,11.8116,11.8307,11.8069,11.8259,290200.0
2005-08-09 09:30:00,24.84,24.89,24.76,24.88,304500.0,11.8498,11.8736,11.8116,11.8689,304500.0
2005-08-09 10:00:00,24.87,24.93,24.84,24.93,160500.0,11.8641,11.8927,11.8498,11.8927,160500.0
2005-08-09 10:30:00,24.91,25.03,24.91,25.0,860100.0,11.8832,11.9404,11.8832,11.9261,860100.0
2005-08-09 11:00:00,25.0,25.01,24.92,24.98,301200.0,11.9261,11.9309,11.888,11.9166,301200.0
2005-08-09 11:30:00,24.99,25.0,24.93,24.95,218500.0,11.9213,11.9261,11.8927,11.9023,218500.0
2005-08-09 12:00:00,24.95,25.0,24.94,24.99,218500.0,11.9023,11.9261,11.8975,11.9213,218500.0
2005-08-09 12:30:00,24.99,24.99,24.9,24.9,127200.0,11.9213,11.9213,11.8784,11.8784,127200.0
2005-08-09 13:00:00,24.9,24.91,24.86,24.87,167900.0,11.8784,11.8832,11.8593,11.8641,167900.0
2005-08-09 13:30:00,24.87,24.9,24.85,24.87,207500.0,11.8641,11.8784,11.8546,11.8641,207500.0
2005-08-09 14:00:00,24.88,24.97,24.87,24.97,273800.0,11.8689,11.9118,11.8641,11.9118,273800.0
2005-08-09 14:30:00,24.97,25.01,24.96,25.0,269000.0,11.9118,11.9309,11.907,11.9261,269000.0
2005-08-09 15:00:00,25.0,25.02,24.98,25.0,336900.0,11.9261,11.9357,11.9166,11.9261,336900.0
2005-08-09 15:30:00,25.0,25.1,24.96,25.1,1125300.0,11.9261,11.9738,11.907,11.9738,1125300.0
2005-08-10 09:30:00,25.08,25.13,25.04,25.12,530000.0,11.9643,11.9881,11.9452,11.9834,530000.0
2005-08-10 10:00:00,25.12,25.17,25.09,25.12,378200.0,11.9834,12.0072,11.969,11.9834,378200.0
2005-08-10 10:30:00,25.11,25.2,25.11,25.2,541100.0,11.9786,12.0215,11.9786,12.0215,541100.0
2005-08-10 11:00:00,25.19,25.2,25.1,25.12,350900.0,12.0168,12.0215,11.9738,11.9834,350900.0
2005-08-10 11:30:00,25.13,25.15,25.13,25.14,207500.0,11.9881,11.9977,11.9881,11.9929,207500.0
2005-08-10 12:00:00,25.13,25.14,25.1,25.13,228500.0,11.9881,11.9929,11.9738,11.9881,228500.0
2005-08-10 12:30:00,25.13,25.14,25.04,25.09,305900.0,11.9881,11.9929,11.9452,11.969,305900.0
2005-08-10 13:00:00,25.08,25.12,25.05,25.06,241900.0,11.9643,11.9834,11.95,11.9547,241900.0
2005-08-10 13:30:00,25.06,25.08,25.03,25.05,442200.0,11.9547,11.9643,11.9404,11.95,442200.0
2005-08-10 14:00:00,25.05,25.06,25.01,25.03,310600.0,11.95,11.9547,11.9309,11.9404,310600.0
2005-08-10 14:30:00,25.03,25.06,25.01,25.05,225400.0,11.9404,11.9547,11.9309,11.95,225400.0
2005-08-10 15:00:00,25.05,25.06,24.99,25.01,492500.0,11.95,11.9547,11.9213,11.9309,492500.0
2005-08-10 15:30:00,25.01,25.1,25.0,25.08,637800.0,11.9309,11.9738,11.9261,11.9643,637800.0
2005-08-11 09:30:00,25.06,25.11,25.0,25.11,209700.0,11.9547,11.9786,11.9261,11.9786,209700.0
2005-08-11 10:00:00,25.11,25.22,25.09,25.2,192200.0,11.9786,12.0311,11.969,12.0215,192200.0
2005-08-11 10:30:00,25.2,25.2,25.15,25.16,165300.0,12.0215,12.0215,11.9977,12.0024,165300.0
2005-08-11 11:00:00,25.16,25.17,25.04,25.11,205900.0,12.0024,12.0072,11.9452,11.9786,205900.0
2005-08-11 11:30:00,25.11,25.16,25.06,25.1,205900.0,11.9786,12.0024,11.9547,11.9738,205900.0
2005-08-11 12:00:00,25.08,25.14,25.0,25.0,213000.0,11.9643,11.9929,11.9261,11.9261,213000.0
2005-08-11 12:30:00,25.0,25.03,25.0,25.03,113500.0,11.9261,11.9404,11.9261,11.9404,113500.0
2005-08-11 13:00:00,25.02,25.06,25.0,25.01,158800.0,11.9357,11.9547,11.9261,11.9309,158800.0
2005-08-11 13:30:00,25.01,25.04,25.0,25.03,172400.0,11.9309,11.9452,11.9261,11.9404,172400.0
2005-08-11 14:00:00,25.03,25.03,24.94,25.01,312500.0,11.9404,11.9404,11.8975,11.9309,312500.0
2005-08-11 14:30:00,25.02,25.04,25.0,25.01,138300.0,11.9357,11.9452,11.9261,11.9309,138300.0
2005-08-11 15:00:00,25.01,25.12,25.0,25.1,239300.0,11.9309,11.9834,11.9261,11.9738,239300.0
2005-08-11 15:30:00,25.1,25.13,25.07,25.1,435400.0,11.9738,11.9881,11.9595,11.9738,435400.0
2005-08-12 09:30:00,24.98,25.06,24.97,25.02,275500.0,11.9166,11.9547,11.9118,11.9357,275500.0
2005-08-12 10:00:00,25.01,25.08,24.99,25.04,99400.0,11.9309,11.9643,11.9213,11.9452,99400.0
2005-08-12 10:30:00,25.04,25.05,24.97,25.0,124000.0,11.9452,11.95,11.9118,11.9261,124000.0
2005-08-12 11:00:00,25.01,25.02,24.91,24.94,187100.0,11.9309,11.9357,11.8832,11.8975,187100.0
2005-08-12 11:30:00,24.93,24.98,24.86,24.86,229300.0,11.8927,11.9166,11.8593,11.8593,229300.0
2005-08-12 12:00:00,24.86,24.89,24.85,24.89,227900.0,11.8593,11.8736,11.8546,11.8736,227900.0
2005-08-12 12:30:00,24.89,24.94,24.88,24.89,188800.0,11.8736,11.8975,11.8689,11.8736,188800.0
2005-08-12 13:00:00,24.9,24.92,24.86,24.9,145600.0,11.8784,11.888,11.8593,11.8784,145600.0
2005-08-12 13:30:00,24.9,24.93,24.87,24.93,147800.0,11.8784,11.8927,11.8641,11.8927,147800.0
2005-08-12 14:00:00,24.93,24.98,24.9,24.97,171700.0,11.8927,11.9166,11.8784,11.9118,171700.0
2005-08-12 14:30:00,24.96,24.97,24.92,24.93,167500.0,11.907,11.9118,11.888,11.8927,167500.0
2005-08-12 15:00:00,24.93,25.04,24.92,25.04,246900.0,11.8927,11.9452,11.888,11.9452,246900.0
2005-08-12 15:30:00,25.03,25.06,24.96,24.99,361200.0,11.9404,11.9547,11.907,11.9213,361200.0
2005-08-15 09:30:00,24.95,25.0,24.83,24.88,307300.0,11.9023,11.9261,11.845,11.8689,307300.0
2005-08-15 10:00:00,24.88,24.89,24.82,24.84,120500.0,11.8689,11.8736,11.8402,11.8498,120500.0
2005-08-15 10:30:00,24.84,24.93,24.83,24.91,200000.0,11.8498,11.8927,11.845,11.8832,200000.0
2005-08-15 11:00:00,24.92,24.94,24.89,24.9,194700.0,11.888,11.8975,11.8736,11.8784,194700.0
2005-08-15 11:30:00,24.9,24.91,24.87,24.9,140000.0,11.8784,11.8832,11.8641,11.8784,140000.0
2005-08-15 12:00:00,24.91,25.0,24.89,24.97,257000.0,11.8832,11.9261,11.8736,11.9118,257000.0
2005-08-15 12:30:00,24.96,24.99,24.93,24.93,150200.0,11.907,11.9213,11.8927,11.8927,150200.0
2005-08-15 13:00:00,24.93,24.96,24.88,24.93,245400.0,11.8927,11.907,11.8689,11.8927,245400.0
2005-08-15 13:30:00,24.92,24.93,24.9,24.91,81000.0,11.888,11.8927,11.8784,11.8832,81000.0
2005-08-15 14:00:00,24.91,24.92,24.88,24.9,123600.0,11.8832,11.888,11.8689,11.8784,123600.0
2005-08-15 14:30:00,24.89,24.91,24.84,24.86,243100.0,11.8736,11.8832,11.8498,11.8593,243100.0
2005-08-15 15:00:00,24.86,24.87,24.83,24.85,290500.0,11.8593,11.8641,11.845,11.8546,290500.0
2005-08-15 15:30:00,24.85,24.88,24.82,24.85,627900.0,11.8546,11.8689,11.8402,11.8546,627900.0
2005-08-16 09:30:00,24.82,24.88,24.79,24.83,524400.0,11.8402,11.8689,11.8259,11.845,524400.0
2005-08-16 10:00:00,24.8,24.86,24.76,24.8,550400.0,11.8307,11.8593,11.8116,11.8307,550400.0
2005-08-16 10:30:00,24.8,24.8,24.74,24.76,453300.0,11.8307,11.8307,11.8021,11.8116,453300.0
2005-08-16 11:00:00,24.75,24.76,24.73,24.75,226500.0,11.8069,11.8116,11.7973,11.8069,226500.0
2005-08-16 11:30:00,24.75,24.75,24.72,24.72,144600.0,11.8069,11.8069,11.7925,11.7925,144600.0
2005-08-16 12:00:00,24.73,24.8,24.71,24.8,674400.0,11.7973,11.8307,11.7878,11.8307,674400.0
2005-08-16 12:30:00,24.8,24.81,24.76,24.77,123300.0,11.8307,11.8355,11.8116,11.8164,123300.0
2005-08-16 13:00:00,24.77,24.78,24.74,24.77,296300.0,11.8164,11.8212,11.8021,11.8164,296300.0
2005-08-16 13:30:00,24.76,24.83,24.75,24.83,536100.0,11.8116,11.845,11.8069,11.845,536100.0
2005-08-16 14:00:00,24.83,24.84,24.8,24.8,303300.0,11.845,11.8498,11.8307,11.8307,303300.0
2005-08-16 14:30:00,24.81,24.84,24.8,24.82,233700.0,11.8355,11.8498,11.8307,11.8402,233700.0
2005-08-16 15:00:00,24.83,24.84,24.77,24.79,481600.0,11.845,11.8498,11.8164,11.8259,481600.0
2005-08-16 15:30:00,24.79,24.86,24.76,24.8,818100.0,11.8259,11.8593,11.8116,11.8307,818100.0
2005-08-17 09:30:00,24.81,24.89,24.77,24.85,442700.0,11.8355,11.8736,11.8164,11.8546,442700.0
2005-08-17 10:00:00,24.86,24.87,24.79,24.84,205400.0,11.8593,11.8641,11.8259,11.8498,205400.0
2005-08-17 10:30:00,24.84,24.87,24.74,24.86,303000.0,11.8498,11.8641,11.8021,11.8593,303000.0
2005-08-17 11:00:00,24.86,24.9,24.84,24.84,242400.0,11.8593,11.8784,11.8498,11.8498,242400.0
2005-08-17 11:30:00,24.84,24.95,24.81,24.95,215700.0,11.8498,11.9023,11.8355,11.9023,215700.0
2005-08-17 12:00:00,24.94,24.97,24.94,24.95,199900.0,11.8975,11.9118,11.8975,11.9023,199900.0
2005-08-17 12:30:00,24.96,24.98,24.89,24.91,275400.0,11.907,11.9166,11.8736,11.8832,275400.0
2005-08-17 13:00:00,24.91,24.92,24.88,24.92,189200.0,11.8832,11.888,11.8689,11.888,189200.0
2005-08-17 13:30:00,24.92,24.96,24.9,24.96,215600.0,11.888,11.907,11.8784,11.907,215600.0
2005-08-17 14:00:00,24.95,24.98,24.93,24.96,274600.0,11.9023,11.9166,11.8927,11.907,274600.0
2005-08-17 14:30:00,24.96,24.98,24.94,24.96,294900.0,11.907,11.9166,11.8975,11.907,294900.0
2005-08-17 15:00:00,24.96,25.01,24.96,24.96,346500.0,11.907,11.9309,11.907,11.907,346500.0
2005-08-17 15:30:00,24.96,25.0,24.91,24.94,500800.0,11.907,11.9261,11.8832,11.8975,500800.0
2005-08-18 09:30:00,24.82,24.92,24.81,24.83,499000.0,11.8402,11.888,11.8355,11.845,499000.0
2005-08-18 10:00:00,24.83,24.93,24.81,24.91,264400.0,11.845,11.8927,11.8355,11.8832,264400.0
2005-08-18 10:30:00,24.91,24.94,24.84,24.9,235300.0,11.8832,11.8975,11.8498,11.8784,235300.0
2005-08-18 11:00:00,24.9,24.94,24.89,24.91,233400.0,11.8784,11.8975,11.8736,11.8832,233400.0
2005-08-18 11:30:00,24.91,24.93,24.9,24.91,192900.0,11.8832,11.8927,11.8784,11.8832,192900.0
2005-08-18 12:00:00,24.91,24.99,24.9,24.98,313600.0,11.8832,11.9213,11.8784,11.9166,313600.0
2005-08-18 12:30:00,24.98,24.99,24.93,24.94,122200.0,11.9166,11.9213,11.8927,11.8975,122200.0
2005-08-18 13:00:00,24.93,24.98,24.92,24.98,150100.0,11.8927,11.9166,11.888,11.9166,150100.0
2005-08-18 13:30:00,24.97,24.98,24.93,24.94,452100.0,11.9118,11.9166,11.8927,11.8975,452100.0
2005-08-18 14:00:00,24.93,24.94,24.86,24.87,336000.0,11.8927,11.8975,11.8593,11.8641,336000.0
2005-08-18 14:30:00,24.87,24.93,24.85,24.9,254200.0,11.8641,11.8927,11.8546,11.8784,254200.0
2005-08-18 15:00:00,24.91,24.91,24.86,24.87,253600.0,11.8832,11.8832,11.8593,11.8641,253600.0
2005-08-18 15:30:00,24.86,24.91,24.83,24.87,548300.0,11.8593,11.8832,11.845,11.8641,548300.0
2005-08-19 09:30:00,24.94,24.94,24.85,24.9,556900.0,11.8975,11.8975,11.8546,11.8784,556900.0
2005-08-19 10:00:00,24.9,24.94,24.87,24.92,230500.0,11.8784,11.8975,11.8641,11.888,230500.0
2005-08-19 10:30:00,24.92,24.94,24.86,24.88,145500.0,11.888,11.8975,11.8593,11.8689,145500.0
2005-08-19 11:00:00,24.87,24.96,24.86,24.92,294900.0,11.8641,11.907,11.8593,11.888,294900.0
2005-08-19 11:30:00,24.92,24.98,24.88,24.92,334000.0,11.888,11.9166,11.8689,11.888,334000.0
2005-08-19 12:00:00,24.92,24.95,24.92,24.94,156700.0,11.888,11.9023,11.888,11.8975,156700.0
2005-08-19 12:30:00,24.94,24.95,24.89,24.94,166000.0,11.8975,11.9023,11.8736,11.8975,166000.0
2005-08-19 13:00:00,24.95,24.95,24.91,24.93,203400.0,11.9023,11.9023,11.8832,11.8927,203400.0
2005-08-19 13:30:00,24.93,24.95,24.93,24.95,112200.0,11.8927,11.9023,11.8927,11.9023,112200.0
2005-08-19 14:00:00,24.94,24.96,24.93,24.94,158300.0,11.8975,11.907,11.8927,11.8975,158300.0
2005-08-19 14:30:00,24.93,24.95,24.81,24.85,343900.0,11.8927,11.9023,11.8355,11.8546,343900.0
2005-08-19 15:00:00,24.85,24.88,24.78,24.82,458400.0,11.8546,11.8689,11.8212,11.8402,458400.0
2005-08-19 15:30:00,24.82,24.83,24.67,24.67,1276700.0,11.8402,11.845,11.7687,11.7687,1276700.0
2005-08-22 09:30:00,24.66,24.78,24.61,24.72,757000.0,11.7639,11.8212,11.7401,11.7925,757000.0
2005-08-22 10:00:00,24.73,24.81,24.7,24.7,257100.0,11.7973,11.8355,11.783,11.783,257100.0
2005-08-22 10:30:00,24.71,24.78,24.71,24.73,277100.0,11.7878,11.8212,11.7878,11.7973,277100.0
2005-08-22 11:00:00,24.73,24.78,24.7,24.75,300400.0,11.7973,11.8212,11.783,11.8069,300400.0
2005-08-22 11:30:00,24.76,24.77,24.72,24.72,1550400.0,11.8116,11.8164,11.7925,11.7925,1550400.0
2005-08-22 12:00:00,24.72,24.74,24.59,24.59,503200.0,11.7925,11.8021,11.7305,11.7305,503200.0
2005-08-22 12:30:00,24.59,24.59,24.51,24.53,318400.0,11.7305,11.7305,11.6924,11.7019,318400.0
2005-08-22 13:00:00,24.53,24.57,24.49,24.55,282000.0,11.7019,11.721,11.6828,11.7114,282000.0
2005-08-22 13:30:00,24.56,24.61,24.54,24.59,182000.0,11.7162,11.7401,11.7067,11.7305,182000.0
2005-08-22 14:00:00,24.59,24.69,24.55,24.63,313600.0,11.7305,11.7782,11.7114,11.7496,313600.0
2005-08-22 14:30:00,24.64,24.67,24.6,24.66,284400.0,11.7544,11.7687,11.7353,11.7639,284400.0
2005-08-22 15:00:00,24.66,24.72,24.64,24.7,308800.0,11.7639,11.7925,11.7544,11.783,308800.0
2005-08-22 15:30:00,24.7,24.77,24.69,24.71,387400.0,11.783,11.8164,11.7782,11.7878,387400.0
2005-08-23 09:30:00,24.75,24.75,24.52,24.55,419400.0,11.8069,11.8069,11.6971,11.7114,419400.0
2005-08-23 10:00:00,24.55,24.64,24.53,24.58,422100.0,11.7114,11.7544,11.7019,11.7258,422100.0
2005-08-23 10:30:00,24.58,24.64,24.53,24.56,438200.0,11.7258,11.7544,11.7019,11.7162,438200.0
2005-08-23 11:00:00,24.55,24.57,24.46,24.47,530800.0,11.7114,11.721,11.6685,11.6733,530800.0
2005-08-23 11:30:00,24.47,24.48,24.4,24.42,351800.0,11.6733,11.6781,11.6399,11.6494,351800.0
2005-08-23 12:00:00,24.42,24.43,24.35,24.41,279700.0,11.6494,11.6542,11.616,11.6447,279700.0
2005-08-23 12:30:00,24.41,24.47,24.41,24.43,250300.0,11.6447,11.6733,11.6447,11.6542,250300.0
2005-08-23 13:00:00,24.45,24.46,24.42,24.45,161500.0,11.6637,11.6685,11.6494,11.6637,161500.0
2005-08-23 13:30:00,24.45,24.48,24.42,24.43,179400.0,11.6637,11.6781,11.6494,11.6542,179400.0
2005-08-23 14:00:00,24.43,24.5,24.42,24.48,288100.0,11.6542,11.6876,11.6494,11.6781,288100.0
2005-08-23 14:30:00,24.48,24.5,24.45,24.46,305600.0,11.6781,11.6876,11.6637,11.6685,305600.0
2005-08-23 15:00:00,24.46,24.47,24.41,24.43,641500.0,11.6685,11.6733,11.6447,11.6542,641500.0
2005-08-23 15:30:00,24.44,24.46,24.41,24.41,600000.0,11.659,11.6685,11.6447,11.6447,600000.0
2005-08-24 09:30:00,24.42,24.54,24.35,24.49,433600.0,11.6494,11.7067,11.616,11.6828,433600.0
2005-08-24 10:00:00,24.49,24.5,24.39,24.39,297500.0,11.6828,11.6876,11.6351,11.6351,297500.0
2005-08-24 10:30:00,24.39,24.47,24.39,24.42,610900.0,11.6351,11.6733,11.6351,11.6494,610900.0
2005-08-24 11:00:00,24.42,24.45,24.32,24.43,255200.0,11.6494,11.6637,11.6017,11.6542,255200.0
2005-08-24 11:30:00,24.43,24.48,24.43,24.46,321400.0,11.6542,11.6781,11.6542,11.6685,321400.0
2005-08-24 12:00:00,24.45,24.55,24.43,24.51,326000.0,11.6637,11.7114,11.6542,11.6924,326000.0
2005-08-24 12:30:00,24.5,24.5,24.47,24.49,142900.0,11.6876,11.6876,11.6733,11.6828,142900.0
2005-08-24 13:00:00,24.49,24.5,24.41,24.41,175400.0,11.6828,11.6876,11.6447,11.6447,175400.0
2005-08-24 13:30:00,24.42,24.43,24.35,24.38,253800.0,11.6494,11.6542,11.616,11.6303,253800.0
2005-08-24 14:00:00,24.38,24.39,24.33,24.34,267200.0,11.6303,11.6351,11.6065,11.6113,267200.0
2005-08-24 14:30:00,24.33,24.34,24.26,24.29,500700.0,11.6065,11.6113,11.5731,11.5874,500700.0
2005-08-24 15:00:00,24.28,24.28,24.19,24.23,549400.0,11.5826,11.5826,11.5397,11.5588,549400.0
2005-08-24 15:30:00,24.23,24.31,24.22,24.27,610600.0,11.5588,11.597,11.554,11.5779,610600.0
2005-08-25 09:30:00,24.25,24.31,24.2,24.3,367700.0,11.5683,11.597,11.5445,11.5922,367700.0
2005-08-25 10:00:00,24.3,24.3,24.19,24.23,300300.0,11.5922,11.5922,11.5397,11.5588,300300.0
2005-08-25 10:30:00,24.23,24.24,24.19,24.22,216100.0,11.5588,11.5636,11.5397,11.554,216100.0
2005-08-25 11:00:00,24.21,24.27,24.21,24.27,144400.0,11.5492,11.5779,11.5492,11.5779,144400.0
2005-08-25 11:30:00,24.27,24.27,24.2,24.22,165100.0,11.5779,11.5779,11.5445,11.554,165100.0
2005-08-25 12:00:00,24.21,24.24,24.17,24.18,184700.0,11.5492,11.5636,11.5302,11.5349,184700.0
2005-08-25 12:30:00,24.18,24.21,24.17,24.2,136300.0,11.5349,11.5492,11.5302,11.5445,136300.0
2005-08-25 13:00:00,24.2,24.2,24.15,24.19,130700.0,11.5445,11.5445,11.5206,11.5397,130700.0
2005-08-25 13:30:00,24.18,24.19,24.15,24.15,196700.0,11.5349,11.5397,11.5206,11.5206,196700.0
2005-08-25 14:00:00,24.14,24.18,24.05,24.16,402200.0,11.5159,11.5349,11.4729,11.5254,402200.0
2005-08-25 14:30:00,24.16,24.18,24.09,24.16,226800.0,11.5254,11.5349,11.492,11.5254,226800.0
2005-08-25 15:00:00,24.15,24.17,24.08,24.08,402200.0,11.5206,11.5302,11.4872,11.4872,402200.0
2005-08-25 15:30:00,24.09,24.16,24.05,24.12,570500.0,11.492,11.5254,11.4729,11.5063,570500.0
2005-08-26 09:30:00,24.22,24.22,24.1,24.13,344600.0,11.554,11.554,11.4968,11.5111,344600.0
2005-08-26 10:00:00,24.12,24.17,24.05,24.09,241400.0,11.5063,11.5302,11.4729,11.492,241400.0
2005-08-26 10:30:00,24.09,24.11,24.03,24.08,266000.0,11.492,11.5015,11.4634,11.4872,266000.0
2005-08-26 11:00:00,24.08,24.14,24.06,24.11,199900.0,11.4872,11.5159,11.4777,11.5015,199900.0
2005-08-26 11:30:00,24.12,24.13,24.06,24.07,190700.0,11.5063,11.5111,11.4777,11.4825,190700.0
2005-08-26 12:00:00,24.08,24.12,24.07,24.08,117300.0,11.4872,11.5063,11.4825,11.4872,117300.0
2005-08-26 12:30:00,24.08,24.09,23.96,24.03,397400.0,11.4872,11.492,11.43,11.4634,397400.0
2005-08-26 13:00:00,24.04,24.04,23.99,24.0,178900.0,11.4682,11.4682,11.4443,11.4491,178900.0
2005-08-26 13:30:00,24.0,24.03,23.99,24.0,181000.0,11.4491,11.4634,11.4443,11.4491,181000.0
2005-08-26 14:00:00,24.0,24.12,23.96,24.08,289700.0,11.4491,11.5063,11.43,11.4872,289700.0
2005-08-26 14:30:00,24.07,24.08,23.98,23.99,244400.0,11.4825,11.4872,11.4395,11.4443,244400.0
2005-08-26 15:00:00,24.0,24.02,23.96,24.0,293300.0,11.4491,11.4586,11.43,11.4491,293300.0
2005-08-26 15:30:00,23.99,24.01,23.96,23.99,560400.0,11.4443,11.4538,11.43,11.4443,560400.0
2005-08-29 09:30:00,23.87,24.0,23.8,23.88,544500.0,11.3871,11.4491,11.3537,11.3918,544500.0
2005-08-29 10:00:00,23.88,23.94,23.84,23.91,363400.0,11.3918,11.4204,11.3727,11.4061,363400.0
2005-08-29 10:30:00,23.92,23.93,23.86,23.87,283400.0,11.4109,11.4157,11.3823,11.3871,283400.0
2005-08-29 11:00:00,23.87,23.91,23.85,23.9,268200.0,11.3871,11.4061,11.3775,11.4014,268200.0
2005-08-29 11:30:00,23.9,24.01,23.9,24.01,232400.0,11.4014,11.4538,11.4014,11.4538,232400.0
2005-08-29 12:00:00,24.01,24.03,23.99,24.02,104800.0,11.4538,11.4634,11.4443,11.4586,104800.0
2005-08-29 12:30:00,24.02,24.09,24.02,24.03,170100.0,11.4586,11.492,11.4586,11.4634,170100.0
2005-08-29 13:00:00,24.04,24.11,24.04,24.1,206400.0,11.4682,11.5015,11.4682,11.4968,206400.0
2005-08-29 13:30:00,24.1,24.18,24.08,24.17,226000.0,11.4968,11.5349,11.4872,11.5302,226000.0
2005-08-29 14:00:00,24.18,24.19,24.17,24.18,137200.0,11.5349,11.5397,11.5302,11.5349,137200.0
2005-08-29 14:30:00,24.18,24.19,24.13,24.14,143100.0,11.5349,11.5397,11.5111,11.5159,143100.0
2005-08-29 15:00:00,24.13,24.22,24.13,24.21,212800.0,11.5111,11.554,11.5111,11.5492,212800.0
2005-08-29 15:30:00,24.21,24.22,24.13,24.16,465700.0,11.5492,11.554,11.5111,11.5254,465700.0
2005-08-30 09:30:00,24.12,24.12,24.01,24.05,341000.0,11.5063,11.5063,11.4538,11.4729,341000.0
2005-08-30 10:00:00,24.06,24.18,24.06,24.13,342600.0,11.4777,11.5349,11.4777,11.5111,342600.0
2005-08-30 10:30:00,24.13,24.13,23.93,24.04,321700.0,11.5111,11.5111,11.4157,11.4682,321700.0
2005-08-30 11:00:00,24.04,24.12,23.99,24.11,252800.0,11.4682,11.5063,11.4443,11.5015,252800.0
2005-08-30 11:30:00,24.11,24.14,24.03,24.05,204600.0,11.5015,11.5159,11.4634,11.4729,204600.0
2005-08-30 12:00:00,24.05,24.19,24.03,24.16,199200.0,11.4729,11.5397,11.4634,11.5254,199200.0
2005-08-30 12:30:00,24.15,24.16,24.08,24.15,103100.0,11.5206,11.5254,11.4872,11.5206,103100.0
2005-08-30 13:00:00,24.15,24.15,24.11,24.13,194700.0,11.5206,11.5206,11.5015,11.5111,194700.0
2005-08-30 13:30:00,24.13,24.23,24.13,24.17,232300.0,11.5111,11.5588,11.5111,11.5302,232300.0
2005-08-30 14:00:00,24.18,24.25,24.05,24.07,333800.0,11.5349,11.5683,11.4729,11.4825,333800.0
2005-08-30 14:30:00,24.06,24.11,23.99,24.01,263300.0,11.4777,11.5015,11.4443,11.4538,263300.0
2005-08-30 15:00:00,24.0,24.04,23.98,24.0,351200.0,11.4491,11.4682,11.4395,11.4491,351200.0
2005-08-30 15:30:00,24.0,24.12,23.99,24.07,629100.0,11.4491,11.5063,11.4443,11.4825,629100.0
2005-08-31 09:30:00,24.13,24.19,24.05,24.05,489300.0,11.5111,11.5397,11.4729,11.4729,489300.0
2005-08-31 10:00:00,24.05,24.1,23.93,24.06,404400.0,11.4729,11.4968,11.4157,11.4777,404400.0
2005-08-31 10:30:00,24.06,24.14,24.02,24.12,381000.0,11.4777,11.5159,11.4586,11.5063,381000.0
2005-08-31 11:00:00,24.11,24.32,24.11,24.23,375600.0,11.5015,11.6017,11.5015,11.5588,375600.0
2005-08-31 11:30:00,24.22,24.29,24.2,24.26,226200.0,11.554,11.5874,11.5445,11.5731,226200.0
2005-08-31 12:00:00,24.26,24.29,24.14,24.14,291700.0,11.5731,11.5874,11.5159,11.5159,291700.0
2005-08-31 12:30:00,24.13,24.14,24.08,24.09,181200.0,11.5111,11.5159,11.4872,11.492,181200.0
2005-08-31 13:00:00,24.07,24.22,24.07,24.21,203100.0,11.4825,11.554,11.4825,11.5492,203100.0
2005-08-31 13:30:00,24.21,24.31,24.2,24.31,233400.0,11.5492,11.597,11.5445,11.597,233400.0
2005-08-31 14:00:00,24.3,24.3,24.19,24.23,227600.0,11.5922,11.5922,11.5397,11.5588,227600.0
2005-08-31 14:30:00,24.23,24.32,24.22,24.32,575000.0,11.5588,11.6017,11.554,11.6017,575000.0
2005-08-31 15:00:00,24.31,24.48,24.31,24.48,633900.0,11.597,11.6781,11.597,11.6781,633900.0
2005-08-31 15:30:00,24.47,24.49,24.39,24.46,937800.0,11.6733,11.6828,11.6351,11.6685,937800.0
2005-09-01 09:30:00,24.47,24.49,24.33,24.44,420200.0,11.6733,11.6828,11.6065,11.659,420200.0
2005-09-01 10:00:00,24.43,24.46,24.35,24.38,358000.0,11.6542,11.6685,11.616,11.6303,358000.0
2005-09-01 10:30:00,24.38,24.48,24.37,24.43,324100.0,11.6303,11.6781,11.6256,11.6542,324100.0
2005-09-01 11:00:00,24.44,24.55,24.41,24.51,336600.0,11.659,11.7114,11.6447,11.6924,336600.0
2005-09-01 11:30:00,24.51,24.62,24.49,24.54,381100.0,11.6924,11.7448,11.6828,11.7067,381100.0
2005-09-01 12:00:00,24.54,24.54,24.5,24.5,183000.0,11.7067,11.7067,11.6876,11.6876,183000.0
2005-09-01 12:30:00,24.51,24.51,24.42,24.43,219400.0,11.6924,11.6924,11.6494,11.6542,219400.0
2005-09-01 13:00:00,24.42,24.46,24.39,24.42,214000.0,11.6494,11.6685,11.6351,11.6494,214000.0
2005-09-01 13:30:00,24.42,24.45,24.3,24.31,226900.0,11.6494,11.6637,11.5922,11.597,226900.0
2005-09-01 14:00:00,24.31,24.38,24.29,24.37,243700.0,11.597,11.6303,11.5874,11.6256,243700.0
2005-09-01 14:30:00,24.38,24.47,24.36,24.43,274900.0,11.6303,11.6733,11.6208,11.6542,274900.0
2005-09-01 15:00:00,24.42,24.5,24.34,24.39,324900.0,11.6494,11.6876,11.6113,11.6351,324900.0
2005-09-01 15:30:00,24.4,24.44,24.36,24.4,633500.0,11.6399,11.659,11.6208,11.6399,633500.0
2005-09-02 09:30:00,24.55,24.55,24.39,24.45,350300.0,11.7114,11.7114,11.6351,11.6637,350300.0
2005-09-02 10:00:00,24.45,24.5,24.3,24.32,265200.0,11.6637,11.6876,11.5922,11.6017,265200.0
2005-09-02 10:30:00,24.33,24.44,24.29,24.42,349400.0,11.6065,11.659,11.5874,11.6494,349400.0
2005-09-02 11:00:00,24.42,24.47,24.38,24.46,380900.0,11.6494,11.6733,11.6303,11.6685,380900.0
2005-09-02 11:30:00,24.46,24.49,24.45,24.47,241100.0,11.6685,11.6828,11.6637,11.6733,241100.0
2005-09-02 12:00:00,24.47,24.54,24.46,24.52,262700.0,11.6733,11.7067,11.6685,11.6971,262700.0
2005-09-02 12:30:00,24.52,24.63,24.52,24.58,401100.0,11.6971,11.7496,11.6971,11.7258,401100.0
2005-09-02 13:00:00,24.58,24.63,24.55,24.59,207300.0,11.7258,11.7496,11.7114,11.7305,207300.0
2005-09-02 13:30:00,24.6,24.64,24.59,24.63,164800.0,11.7353,11.7544,11.7305,11.7496,164800.0
2005-09-02 14:00:00,24.63,24.64,24.58,24.59,232800.0,11.7496,11.7544,11.7258,11.7305,232800.0
2005-09-02 14:30:00,24.59,24.59,24.49,24.5,182600.0,11.7305,11.7305,11.6828,11.6876,182600.0
2005-09-02 15:00:00,24.49,24.51,24.48,24.5,195700.0,11.6828,11.6924,11.6781,11.6876,195700.0
2005-09-02 15:30:00,24.51,24.51,24.44,24.45,436600.0,11.6924,11.6924,11.659,11.6637,436600.0
2005-09-06 09:30:00,24.6,24.83,24.6,24.83,578600.0,11.7353,11.845,11.7353,11.845,578600.0
2005-09-06 10:00:00,24.83,24.91,24.82,24.89,486800.0,11.845,11.8832,11.8402,11.8736,486800.0
2005-09-06 10:30:00,24.89,24.89,24.8,24.88,431800.0,11.8736,11.8736,11.8307,11.8689,431800.0
2005-09-06 11:00:00,24.88,24.9,24.82,24.9,489400.0,11.8689,11.8784,11.8402,11.8784,489400.0
2005-09-06 11:30:00,24.89,24.98,24.89,24.89,519000.0,11.8736,11.9166,11.8736,11.8736,519000.0
2005-09-06 12:00:00,24.9,24.91,24.87,24.9,301400.0,11.8784,11.8832,11.8641,11.8784,301400.0
2005-09-06 12:30:00,24.89,24.91,24.84,24.85,218500.0,11.8736,11.8832,11.8498,11.8546,218500.0
2005-09-06 13:00:00,24.85,24.87,24.81,24.83,219500.0,11.8546,11.8641,11.8355,11.845,219500.0
2005-09-06 13:30:00,24.84,24.9,24.8,24.9,229400.0,11.8498,11.8784,11.8307,11.8784,229400.0
2005-09-06 14:00:00,24.9,24.9,24.86,24.88,193000.0,11.8784,11.8784,11.8593,11.8689,193000.0
2005-09-06 14:30:00,24.88,25.01,24.86,24.89,1142100.0,11.8689,11.9309,11.8593,11.8736,1142100.0
2005-09-06 15:00:00,24.89,24.91,24.87,24.91,392500.0,11.8736,11.8832,11.8641,11.8832,392500.0
2005-09-06 15:30:00,24.91,24.98,24.88,24.94,959700.0,11.8832,11.9166,11.8689,11.8975,959700.0
2005-09-07 09:30:00,25.1,25.17,25.04,25.13,1264400.0,11.9738,12.0072,11.9452,11.9881,1264400.0
2005-09-07 10:00:00,25.13,25.14,25.07,25.08,574000.0,11.9881,11.9929,11.9595,11.9643,574000.0
2005-09-07 10:30:00,25.09,25.09,25.01,25.07,469100.0,11.969,11.969,11.9309,11.9595,469100.0
2005-09-07 11:00:00,25.07,25.14,25.03,25.05,431800.0,11.9595,11.9929,11.9404,11.95,431800.0
2005-09-07 11:30:00,25.06,25.15,25.04,25.11,306200.0,11.9547,11.9977,11.9452,11.9786,306200.0
2005-09-07 12:00:00,25.11,25.15,25.1,25.12,230700.0,11.9786,11.9977,11.9738,11.9834,230700.0
2005-09-07 12:30:00,25.12,25.17,25.1,25.15,383200.0,11.9834,12.0072,11.9738,11.9977,383200.0
2005-09-07 13:00:00,25.15,25.19,25.11,25.13,233800.0,11.9977,12.0168,11.9786,11.9881,233800.0
2005-09-07 13:30:00,25.13,25.19,25.12,25.17,223600.0,11.9881,12.0168,11.9834,12.0072,223600.0
2005-09-07 14:00:00,25.16,25.2,25.12,25.12,290000.0,12.0024,12.0215,11.9834,11.9834,290000.0
2005-09-07 14:30:00,25.12,25.16,25.09,25.15,301700.0,11.9834,12.0024,11.969,11.9977,301700.0
2005-09-07 15:00:00,25.16,25.17,25.11,25.14,314700.0,12.0024,12.0072,11.9786,11.9929,314700.0
2005-09-07 15:30:00,25.14,25.17,25.11,25.17,682700.0,11.9929,12.0072,11.9786,12.0072,682700.0
2005-09-08 09:30:00,24.95,25.09,24.83,24.83,726200.0,11.9023,11.969,11.845,11.845,726200.0
2005-09-08 10:00:00,24.84,24.86,24.77,24.78,528100.0,11.8498,11.8593,11.8164,11.8212,528100.0
2005-09-08 10:30:00,24.78,24.9,24.78,24.81,499400.0,11.8212,11.8784,11.8212,11.8355,499400.0
2005-09-08 11:00:00,24.8,24.84,24.76,24.84,444100.0,11.8307,11.8498,11.8116,11.8498,444100.0
2005-09-08 11:30:00,24.84,24.87,24.81,24.84,479900.0,11.8498,11.8641,11.8355,11.8498,479900.0
2005-09-08 12:00:00,24.83,24.9,24.83,24.88,291000.0,11.845,11.8784,11.845,11.8689,291000.0
2005-09-08 12:30:00,24.88,24.89,24.87,24.88,207700.0,11.8689,11.8736,11.8641,11.8689,207700.0
2005-09-08 13:00:00,24.88,24.9,24.84,24.84,160300.0,11.8689,11.8784,11.8498,11.8498,160300.0
2005-09-08 13:30:00,24.84,24.85,24.81,24.83,302200.0,11.8498,11.8546,11.8355,11.845,302200.0
2005-09-08 14:00:00,24.84,24.84,24.77,24.79,375800.0,11.8498,11.8498,11.8164,11.8259,375800.0
2005-09-08 14:30:00,24.79,24.86,24.78,24.8,372900.0,11.8259,11.8593,11.8212,11.8307,372900.0
2005-09-08 15:00:00,24.79,24.84,24.76,24.83,417000.0,11.8259,11.8498,11.8116,11.845,417000.0
2005-09-08 15:30:00,24.84,24.96,24.83,24.91,933800.0,11.8498,11.907,11.845,11.8832,933800.0
2005-09-09 09:30:00,24.88,25.0,24.78,24.83,374900.0,11.8689,11.9261,11.8212,11.845,374900.0
2005-09-09 10:00:00,24.82,24.86,24.78,24.85,170600.0,11.8402,11.8593,11.8212,11.8546,170600.0
2005-09-09 10:30:00,24.84,24.9,24.82,24.9,461800.0,11.8498,11.8784,11.8402,11.8784,461800.0
2005-09-09 11:00:00,24.9,24.95,24.89,24.94,209500.0,11.8784,11.9023,11.8736,11.8975,209500.0
2005-09-09 11:30:00,24.94,25.11,24.94,24.99,651100.0,11.8975,11.9786,11.8975,11.9213,651100.0
2005-09-09 12:00:00,25.0,25.14,24.99,25.12,414900.0,11.9261,11.9929,11.9213,11.9834,414900.0
2005-09-09 12:30:00,25.1,25.12,25.03,25.04,218100.0,11.9738,11.9834,11.9404,11.9452,218100.0
2005-09-09 13:00:00,25.03,25.07,25.0,25.04,253700.0,11.9404,11.9595,11.9261,11.9452,253700.0
2005-09-09 13:30:00,25.05,25.49,25.04,25.37,798100.0,11.95,12.1599,11.9452,12.1026,798100.0
2005-09-09 14:00:00,25.35,25.4,25.05,25.09,1080000.0,12.0931,12.1169,11.95,11.969,1080000.0
2005-09-09 14:30:00,25.09,25.19,25.08,25.18,349600.0,11.969,12.0168,11.9643,12.012,349600.0
2005-09-09 15:00:00,25.19,25.2,25.15,25.16,371000.0,12.0168,12.0215,11.9977,12.0024,371000.0
2005-09-09 15:30:00,25.17,25.17,25.06,25.1,951300.0,12.0072,12.0072,11.9547,11.9738,951300.0
2005-09-12 09:30:00,25.13,25.15,25.05,25.06,419800.0,11.9881,11.9977,11.95,11.9547,419800.0
2005-09-12 10:00:00,25.06,25.09,25.01,25.01,203600.0,11.9547,11.969,11.9309,11.9309,203600.0
2005-09-12 10:30:00,25.02,25.05,24.99,24.99,260700.0,11.9357,11.95,11.9213,11.9213,260700.0
2005-09-12 11:00:00,25.0,25.05,24.99,25.03,152700.0,11.9261,11.95,11.9213,11.9404,152700.0
2005-09-12 11:30:00,25.04,25.04,24.92,24.93,339000.0,11.9452,11.9452,11.888,11.8927,339000.0
2005-09-12 12:00:00,24.93,24.95,24.85,24.86,466600.0,11.8927,11.9023,11.8546,11.8593,466600.0
2005-09-12 12:30:00,24.86,24.89,24.75,24.88,376500.0,11.8593,11.8736,11.8069,11.8689,376500.0
2005-09-12 13:00:00,24.88,24.93,24.75,24.77,450600.0,11.8689,11.8927,11.8069,11.8164,450600.0
2005-09-12 13:30:00,24.78,24.88,24.77,24.78,253600.0,11.8212,11.8689,11.8164,11.8212,253600.0
2005-09-12 14:00:00,24.77,24.81,24.76,24.8,522800.0,11.8164,11.8355,11.8116,11.8307,522800.0
2005-09-12 14:30:00,24.79,24.8,24.73,24.74,428300.0,11.8259,11.8307,11.7973,11.8021,428300.0
2005-09-12 15:00:00,24.74,24.76,24.74,24.74,380500.0,11.8021,11.8116,11.8021,11.8021,380500.0
2005-09-12 15:30:00,24.75,24.76,24.71,24.71,1462700.0,11.8069,11.8116,11.7878,11.7878,1462700.0
2005-09-13 09:30:00,24.9,24.9,24.71,24.74,674400.0,11.8784,11.8784,11.7878,11.8021,674400.0
2005-09-13 10:00:00,24.75,24.82,24.7,24.76,318200.0,11.8069,11.8402,11.783,11.8116,318200.0
2005-09-13 10:30:00,24.76,24.77,24.71,24.76,261600.0,11.8116,11.8164,11.7878,11.8116,261600.0
2005-09-13 11:00:00,24.76,24.82,24.75,24.8,328200.0,11.8116,11.8402,11.8069,11.8307,328200.0
2005-09-13 11:30:00,24.79,24.83,24.77,24.8,297600.0,11.8259,11.845,11.8164,11.8307,297600.0
2005-09-13 12:00:00,24.8,24.81,24.77,24.79,170600.0,11.8307,11.8355,11.8164,11.8259,170600.0
2005-09-13 12:30:00,24.8,24.83,24.77,24.82,231900.0,11.8307,11.845,11.8164,11.8402,231900.0
2005-09-13 13:00:00,24.81,24.83,24.79,24.8,203400.0,11.8355,11.845,11.8259,11.8307,203400.0
2005-09-13 13:30:00,24.8,24.81,24.78,24.79,204600.0,11.8307,11.8355,11.8212,11.8259,204600.0
2005-09-13 14:00:00,24.79,24.9,24.78,24.86,452500.0,11.8259,11.8784,11.8212,11.8593,452500.0
2005-09-13 14:30:00,24.85,24.86,24.82,24.85,264500.0,11.8546,11.8593,11.8402,11.8546,264500.0
2005-09-13 15:00:00,24.85,24.87,24.79,24.81,317300.0,11.8546,11.8641,11.8259,11.8355,317300.0
2005-09-13 15:30:00,24.81,24.89,24.75,24.88,1322100.0,11.8355,11.8736,11.8069,11.8689,1322100.0
2005-09-14 09:30:00,24.89,24.98,24.87,24.88,355300.0,11.8736,11.9166,11.8641,11.8689,355300.0
2005-09-14 10:00:00,24.88,24.91,24.8,24.8,236100.0,11.8689,11.8832,11.8307,11.8307,236100.0
2005-09-14 10:30:00,24.8,24.88,24.7,24.7,490400.0,11.8307,11.8689,11.783,11.783,490400.0
2005-09-14 11:00:00,24.71,24.71,24.6,24.62,546400.0,11.7878,11.7878,11.7353,11.7448,546400.0
2005-09-14 11:30:00,24.6,24.73,24.6,24.72,196100.0,11.7353,11.7973,11.7353,11.7925,196100.0
2005-09-14 12:00:00,24.72,24.8,24.71,24.78,261200.0,11.7925,11.8307,11.7878,11.8212,261200.0
2005-09-14 12:30:00,24.78,24.8,24.76,24.8,173200.0,11.8212,11.8307,11.8116,11.8307,173200.0
2005-09-14 13:00:00,24.8,24.8,24.76,24.78,150200.0,11.8307,11.8307,11.8116,11.8212,150200.0
2005-09-14 13:30:00,24.78,24.79,24.72,24.72,173600.0,11.8212,11.8259,11.7925,11.7925,173600.0
2005-09-14 14:00:00,24.72,24.89,24.67,24.73,248500.0,11.7925,11.8736,11.7687,11.7973,248500.0
2005-09-14 14:30:00,24.71,24.74,24.69,24.73,179300.0,11.7878,11.8021,11.7782,11.7973,179300.0
2005-09-14 15:00:00,24.72,24.73,24.68,24.72,337400.0,11.7925,11.7973,11.7735,11.7925,337400.0
2005-09-14 15:30:00,24.72,24.77,24.7,24.73,501700.0,11.7925,11.8164,11.783,11.7973,501700.0
2005-09-15 09:30:00,24.75,24.81,24.73,24.77,376100.0,11.8069,11.8355,11.7973,11.8164,376100.0
2005-09-15 10:00:00,24.77,24.77,24.66,24.67,221900.0,11.8164,11.8164,11.7639,11.7687,221900.0
2005-09-15 10:30:00,24.67,24.73,24.67,24.73,209800.0,11.7687,11.7973,11.7687,11.7973,209800.0
2005-09-15 11:00:00,24.72,24.77,24.71,24.75,511500.0,11.7925,11.8164,11.7878,11.8069,511500.0
2005-09-15 11:30:00,24.75,24.79,24.74,24.75,332400.0,11.8069,11.8259,11.8021,11.8069,332400.0
2005-09-15 12:00:00,24.76,24.76,24.66,24.67,205000.0,11.8116,11.8116,11.7639,11.7687,205000.0
2005-09-15 12:30:00,24.67,24.67,24.63,24.64,202300.0,11.7687,11.7687,11.7496,11.7544,202300.0
2005-09-15 13:00:00,24.65,24.72,24.64,24.67,174500.0,11.7591,11.7925,11.7544,11.7687,174500.0
2005-09-15 13:30:00,24.68,24.68,24.65,24.65,159800.0,11.7735,11.7735,11.7591,11.7591,159800.0
2005-09-15 14:00:00,24.65,24.66,24.6,24.61,379600.0,11.7591,11.7639,11.7353,11.7401,379600.0
2005-09-15 14:30:00,24.61,24.62,24.58,24.58,243800.0,11.7401,11.7448,11.7258,11.7258,243800.0
2005-09-15 15:00:00,24.58,24.65,24.57,24.6,387600.0,11.7258,11.7591,11.721,11.7353,387600.0
2005-09-15 15:30:00,24.6,24.64,24.57,24.62,661600.0,11.7353,11.7544,11.721,11.7448,661600.0
2005-09-16 09:30:00,24.72,24.8,24.71,24.79,2139900.0,11.7925,11.8307,11.7878,11.8259,2139900.0
2005-09-16 10:00:00,24.8,24.88,24.77,24.8,458600.0,11.8307,11.8689,11.8164,11.8307,458600.0
2005-09-16 10:30:00,24.81,24.86,24.79,24.83,311200.0,11.8355,11.8593,11.8259,11.845,311200.0
2005-09-16 11:00:00,24.83,24.85,24.81,24.83,267500.0,11.845,11.8546,11.8355,11.845,267500.0
2005-09-16 11:30:00,24.82,24.88,24.81,24.85,230600.0,11.8402,11.8689,11.8355,11.8546,230600.0
2005-09-16 12:00:00,24.85,24.87,24.8,24.86,201300.0,11.8546,11.8641,11.8307,11.8593,201300.0
2005-09-16 12:30:00,24.87,24.94,24.85,24.91,242200.0,11.8641,11.8975,11.8546,11.8832,242200.0
2005-09-16 13:00:00,24.91,24.92,24.88,24.9,207700.0,11.8832,11.888,11.8689,11.8784,207700.0
2005-09-16 13:30:00,24.9,24.9,24.87,24.88,197500.0,11.8784,11.8784,11.8641,11.8689,197500.0
2005-09-16 14:00:00,24.88,24.91,24.87,24.9,199200.0,11.8689,11.8832,11.8641,11.8784,199200.0
2005-09-16 14:30:00,24.9,24.93,24.86,24.93,255000.0,11.8784,11.8927,11.8593,11.8927,255000.0
2005-09-16 15:00:00,24.93,24.98,24.91,24.94,446500.0,11.8927,11.9166,11.8832,11.8975,446500.0
2005-09-16 15:30:00,24.95,25.02,24.94,25.01,2087300.0,11.9023,11.9357,11.8975,11.9309,2087300.0
2005-09-19 09:30:00,24.9,25.0,24.67,24.72,737500.0,11.8784,11.9261,11.7687,11.7925,737500.0
2005-09-19 10:00:00,24.72,24.76,24.72,24.73,621200.0,11.7925,11.8116,11.7925,11.7973,621200.0
2005-09-19 10:30:00,24.73,24.75,24.62,24.66,662900.0,11.7973,11.8069,11.7448,11.7639,662900.0
2005-09-19 11:00:00,24.65,24.69,24.56,24.63,447200.0,11.7591,11.7782,11.7162,11.7496,447200.0
2005-09-19 11:30:00,24.63,24.71,24.59,24.68,304300.0,11.7496,11.7878,11.7305,11.7735,304300.0
2005-09-19 12:00:00,24.67,24.7,24.67,24.69,200400.0,11.7687,11.783,11.7687,11.7782,200400.0
2005-09-19 12:30:00,24.68,24.75,24.67,24.75,276400.0,11.7735,11.8069,11.7687,11.8069,276400.0
2005-09-19 13:00:00,24.75,24.8,24.66,24.67,271900.0,11.8069,11.8307,11.7639,11.7687,271900.0
2005-09-19 13:30:00,24.68,24.71,24.67,24.7,174900.0,11.7735,11.7878,11.7687,11.783,174900.0
2005-09-19 14:00:00,24.7,24.73,24.64,24.65,249200.0,11.783,11.7973,11.7544,11.7591,249200.0
2005-09-19 14:30:00,24.64,24.7,24.63,24.65,244100.0,11.7544,11.783,11.7496,11.7591,244100.0
2005-09-19 15:00:00,24.65,24.68,24.63,24.66,315600.0,11.7591,11.7735,11.7496,11.7639,315600.0
2005-09-19 15:30:00,24.65,24.7,24.65,24.69,641200.0,11.7591,11.783,11.7591,11.7782,641200.0
2005-09-20 09:30:00,24.56,24.64,24.51,24.6,686700.0,11.7162,11.7544,11.6924,11.7353,686700.0
2005-09-20 10:00:00,24.59,24.63,24.57,24.61,293300.0,11.7305,11.7496,11.721,11.7401,293300.0
2005-09-20 10:30:00,24.6,24.65,24.6,24.61,354500.0,11.7353,11.7591,11.7353,11.7401,354500.0
2005-09-20 11:00:00,24.6,24.63,24.56,24.56,290000.0,11.7353,11.7496,11.7162,11.7162,290000.0
2005-09-20 11:30:00,24.56,24.57,24.54,24.55,234900.0,11.7162,11.721,11.7067,11.7114,234900.0
2005-09-20 12:00:00,24.55,24.58,24.54,24.58,294000.0,11.7114,11.7258,11.7067,11.7258,294000.0
2005-09-20 12:30:00,24.57,24.59,24.56,24.58,155800.0,11.721,11.7305,11.7162,11.7258,155800.0
2005-09-20 13:00:00,24.57,24.59,24.57,24.57,126400.0,11.721,11.7305,11.721,11.721,126400.0
2005-09-20 13:30:00,24.57,24.58,24.55,24.57,188600.0,11.721,11.7258,11.7114,11.721,188600.0
2005-09-20 14:00:00,24.57,24.59,24.52,24.54,294900.0,11.721,11.7305,11.6971,11.7067,294900.0
2005-09-20 14:30:00,24.53,24.59,24.5,24.55,406500.0,11.7019,11.7305,11.6876,11.7114,406500.0
2005-09-20 15:00:00,24.55,24.55,24.5,24.53,446400.0,11.7114,11.7114,11.6876,11.7019,446400.0
2005-09-20 15:30:00,24.54,24.59,24.53,24.56,569600.0,11.7067,11.7305,11.7019,11.7162,569600.0
2005-09-21 09:30:00,24.42,24.53,24.41,24.47,988400.0,11.6494,11.7019,11.6447,11.6733,988400.0
2005-09-21 10:00:00,24.47,24.48,24.36,24.41,468800.0,11.6733,11.6781,11.6208,11.6447,468800.0
2005-09-21 10:30:00,24.41,24.52,24.41,24.46,274500.0,11.6447,11.6971,11.6447,11.6685,274500.0
2005-09-21 11:00:00,24.45,24.49,24.4,24.43,259900.0,11.6637,11.6828,11.6399,11.6542,259900.0
2005-09-21 11:30:00,24.43,24.5,24.43,24.47,304900.0,11.6542,11.6876,11.6542,11.6733,304900.0
2005-09-21 12:00:00,24.47,24.48,24.43,24.45,195700.0,11.6733,11.6781,11.6542,11.6637,195700.0
2005-09-21 12:30:00,24.46,24.5,24.4,24.45,220900.0,11.6685,11.6876,11.6399,11.6637,220900.0
2005-09-21 13:00:00,24.45,24.48,24.41,24.43,190400.0,11.6637,11.6781,11.6447,11.6542,190400.0
2005-09-21 13:30:00,24.44,24.44,24.38,24.4,262300.0,11.659,11.659,11.6303,11.6399,262300.0
2005-09-21 14:00:00,24.41,24.45,24.39,24.41,230600.0,11.6447,11.6637,11.6351,11.6447,230600.0
2005-09-21 14:30:00,24.4,24.45,24.39,24.45,234200.0,11.6399,11.6637,11.6351,11.6637,234200.0
2005-09-21 15:00:00,24.45,24.46,24.36,24.37,364400.0,11.6637,11.6685,11.6208,11.6256,364400.0
2005-09-21 15:30:00,24.38,24.38,24.28,24.28,639600.0,11.6303,11.6303,11.5826,11.5826,639600.0
2005-09-22 09:30:00,24.21,24.26,24.14,24.24,493700.0,11.5492,11.5731,11.5159,11.5636,493700.0
2005-09-22 10:00:00,24.23,24.43,24.23,24.33,456300.0,11.5588,11.6542,11.5588,11.6065,456300.0
2005-09-22 10:30:00,24.33,24.4,24.3,24.4,376800.0,11.6065,11.6399,11.5922,11.6399,376800.0
2005-09-22 11:00:00,24.4,24.47,24.4,24.42,420500.0,11.6399,11.6733,11.6399,11.6494,420500.0
2005-09-22 11:30:00,24.41,24.42,24.35,24.39,233100.0,11.6447,11.6494,11.616,11.6351,233100.0
2005-09-22 12:00:00,24.38,24.38,24.26,24.32,173700.0,11.6303,11.6303,11.5731,11.6017,173700.0
2005-09-22 12:30:00,24.31,24.4,24.26,24.26,201200.0,11.597,11.6399,11.5731,11.5731,201200.0
2005-09-22 13:00:00,24.26,24.38,24.24,24.32,206600.0,11.5731,11.6303,11.5636,11.6017,206600.0
2005-09-22 13:30:00,24.31,24.38,24.29,24.3,277700.0,11.597,11.6303,11.5874,11.5922,277700.0
2005-09-22 14:00:00,24.3,24.31,24.23,24.23,280400.0,11.5922,11.597,11.5588,11.5588,280400.0
2005-09-22 14:30:00,24.23,24.25,24.18,24.19,159900.0,11.5588,11.5683,11.5349,11.5397,159900.0
2005-09-22 15:00:00,24.19,24.19,24.14,24.15,436100.0,11.5397,11.5397,11.5159,11.5206,436100.0
2005-09-22 15:30:00,24.16,24.17,24.13,24.17,682900.0,11.5254,11.5302,11.5111,11.5302,682900.0
2005-09-23 09:30:00,24.06,24.18,24.05,24.12,469800.0,11.4777,11.5349,11.4729,11.5063,469800.0
2005-09-23 10:00:00,24.11,24.12,24.01,24.08,363700.0,11.5015,11.5063,11.4538,11.4872,363700.0
2005-09-23 10:30:00,24.07,24.15,24.03,24.15,270600.0,11.4825,11.5206,11.4634,11.5206,270600.0
2005-09-23 11:00:00,24.14,24.24,24.14,24.22,241900.0,11.5159,11.5636,11.5159,11.554,241900.0
2005-09-23 11:30:00,24.21,24.28,24.17,24.18,318700.0,11.5492,11.5826,11.5302,11.5349,318700.0
2005-09-23 12:00:00,24.17,24.21,24.14,24.19,113500.0,11.5302,11.5492,11.5159,11.5397,113500.0
2005-09-23 12:30:00,24.19,24.21,24.16,24.19,152400.0,11.5397,11.5492,11.5254,11.5397,152400.0
2005-09-23 13:00:00,24.2,24.2,24.13,24.16,288400.0,11.5445,11.5445,11.5111,11.5254,288400.0
2005-09-23 13:30:00,24.17,24.25,24.17,24.22,310600.0,11.5302,11.5683,11.5302,11.554,310600.0
2005-09-23 14:00:00,24.22,24.24,24.2,24.21,135000.0,11.554,11.5636,11.5445,11.5492,135000.0
2005-09-23 14:30:00,24.2,24.22,24.18,24.2,113500.0,11.5445,11.554,11.5349,11.5445,113500.0
2005-09-23 15:00:00,24.2,24.23,24.17,24.23,230700.0,11.5445,11.5588,11.5302,11.5588,230700.0
2005-09-23 15:30:00,24.22,24.22,24.18,24.21,373900.0,11.554,11.554,11.5349,11.5492,373900.0
2005-09-26 09:30:00,24.2,24.29,24.18,24.19,339000.0,11.5445,11.5874,11.5349,11.5397,339000.0
2005-09-26 10:00:00,24.19,24.32,24.12,24.28,324400.0,11.5397,11.6017,11.5063,11.5826,324400.0
2005-09-26 10:30:00,24.29,24.35,24.28,24.31,283000.0,11.5874,11.616,11.5826,11.597,283000.0
2005-09-26 11:00:00,24.31,24.36,24.24,24.25,410200.0,11.597,11.6208,11.5636,11.5683,410200.0
2005-09-26 11:30:00,24.25,24.25,24.11,24.11,385900.0,11.5683,11.5683,11.5015,11.5015,385900.0
2005-09-26 12:00:00,24.12,24.25,24.08,24.23,246000.0,11.5063,11.5683,11.4872,11.5588,246000.0
2005-09-26 12:30:00,24.23,24.23,24.1,24.16,225600.0,11.5588,11.5588,11.4968,11.5254,225600.0
2005-09-26 13:00:00,24.16,24.19,24.13,24.19,312800.0,11.5254,11.5397,11.5111,11.5397,312800.0
2005-09-26 13:30:00,24.18,24.19,24.11,24.13,214300.0,11.5349,11.5397,11.5015,11.5111,214300.0
2005-09-26 14:00:00,24.12,24.17,24.05,24.16,440800.0,11.5063,11.5302,11.4729,11.5254,440800.0
2005-09-26 14:30:00,24.15,24.17,24.09,24.13,417600.0,11.5206,11.5302,11.492,11.5111,417600.0
2005-09-26 15:00:00,24.14,24.14,24.1,24.11,342100.0,11.5159,11.5159,11.4968,11.5015,342100.0
2005-09-26 15:30:00,24.12,24.19,24.1,24.15,566000.0,11.5063,11.5397,11.4968,11.5206,566000.0
2005-09-27 09:30:00,24.02,24.2,24.01,24.2,596800.0,11.4586,11.5445,11.4538,11.5445,596800.0
2005-09-27 10:00:00,24.18,24.25,24.13,24.2,472900.0,11.5349,11.5683,11.5111,11.5445,472900.0
2005-09-27 10:30:00,24.19,24.23,24.13,24.2,293800.0,11.5397,11.5588,11.5111,11.5445,293800.0
2005-09-27 11:00:00,24.21,24.21,24.14,24.18,282600.0,11.5492,11.5492,11.5159,11.5349,282600.0
2005-09-27 11:30:00,24.19,24.2,24.17,24.18,233300.0,11.5397,11.5445,11.5302,11.5349,233300.0
2005-09-27 12:00:00,24.19,24.2,24.17,24.17,971400.0,11.5397,11.5445,11.5302,11.5302,971400.0
2005-09-27 12:30:00,24.17,24.2,24.16,24.18,250700.0,11.5302,11.5445,11.5254,11.5349,250700.0
2005-09-27 13:00:00,24.18,24.2,24.17,24.19,209700.0,11.5349,11.5445,11.5302,11.5397,209700.0
2005-09-27 13:30:00,24.2,24.22,24.18,24.21,189700.0,11.5445,11.554,11.5349,11.5492,189700.0
2005-09-27 14:00:00,24.21,24.23,24.16,24.18,368900.0,11.5492,11.5588,11.5254,11.5349,368900.0
2005-09-27 14:30:00,24.18,24.23,24.17,24.2,569400.0,11.5349,11.5588,11.5302,11.5445,569400.0
2005-09-27 15:00:00,24.2,24.23,24.15,24.16,278100.0,11.5445,11.5588,11.5206,11.5254,278100.0
2005-09-27 15:30:00,24.16,24.17,24.15,24.15,479900.0,11.5254,11.5302,11.5206,11.5206,479900.0
2005-09-28 09:30:00,24.2,24.3,24.19,24.19,345000.0,11.5445,11.5922,11.5397,11.5397,345000.0
2005-09-28 10:00:00,24.2,24.22,24.14,24.2,437800.0,11.5445,11.554,11.5159,11.5445,437800.0
2005-09-28 10:30:00,24.19,24.23,24.15,24.16,257200.0,11.5397,11.5588,11.5206,11.5254,257200.0
2005-09-28 11:00:00,24.16,24.17,24.14,24.15,419200.0,11.5254,11.5302,11.5159,11.5206,419200.0
2005-09-28 11:30:00,24.15,24.15,24.07,24.07,293400.0,11.5206,11.5206,11.4825,11.4825,293400.0
2005-09-28 12:00:00,24.07,24.1,24.03,24.05,434500.0,11.4825,11.4968,11.4634,11.4729,434500.0
2005-09-28 12:30:00,24.05,24.1,24.04,24.06,245300.0,11.4729,11.4968,11.4682,11.4777,245300.0
2005-09-28 13:00:00,24.06,24.07,24.0,24.05,407300.0,11.4777,11.4825,11.4491,11.4729,407300.0
2005-09-28 13:30:00,24.05,24.06,24.0,24.04,442600.0,11.4729,11.4777,11.4491,11.4682,442600.0
2005-09-28 14:00:00,24.04,24.12,24.02,24.1,393500.0,11.4682,11.5063,11.4586,11.4968,393500.0
2005-09-28 14:30:00,24.1,24.12,24.04,24.09,353000.0,11.4968,11.5063,11.4682,11.492,353000.0
2005-09-28 15:00:00,24.09,24.12,24.07,24.09,380400.0,11.492,11.5063,11.4825,11.492,380400.0
2005-09-28 15:30:00,24.09,24.15,24.05,24.07,891500.0,11.492,11.5206,11.4729,11.4825,891500.0
2005-09-29 09:30:00,23.99,24.0,23.91,23.94,335500.0,11.4443,11.4491,11.4061,11.4204,335500.0
2005-09-29 10:00:00,23.94,23.99,23.91,23.97,201500.0,11.4204,11.4443,11.4061,11.4348,201500.0
2005-09-29 10:30:00,23.97,23.98,23.92,23.93,290900.0,11.4348,11.4395,11.4109,11.4157,290900.0
2005-09-29 11:00:00,23.93,23.96,23.9,23.92,431400.0,11.4157,11.43,11.4014,11.4109,431400.0
2005-09-29 11:30:00,23.92,24.06,23.91,24.03,399600.0,11.4109,11.4777,11.4061,11.4634,399600.0
2005-09-29 12:00:00,24.03,24.08,23.97,23.99,370800.0,11.4634,11.4872,11.4348,11.4443,370800.0
2005-09-29 12:30:00,23.99,24.0,23.96,24.0,182800.0,11.4443,11.4491,11.43,11.4491,182800.0
2005-09-29 13:00:00,23.99,24.01,23.98,23.99,343200.0,11.4443,11.4538,11.4395,11.4443,343200.0
2005-09-29 13:30:00,23.99,24.03,23.99,23.99,266900.0,11.4443,11.4634,11.4443,11.4443,266900.0
2005-09-29 14:00:00,24.0,24.04,23.98,24.03,483800.0,11.4491,11.4682,11.4395,11.4634,483800.0
2005-09-29 14:30:00,24.03,24.03,23.98,23.99,340400.0,11.4634,11.4634,11.4395,11.4443,340400.0
2005-09-29 15:00:00,23.99,24.05,23.98,24.03,295500.0,11.4443,11.4729,11.4395,11.4634,295500.0
2005-09-29 15:30:00,24.04,24.08,24.04,24.08,563200.0,11.4682,11.4872,11.4682,11.4872,563200.0
2005-09-30 09:30:00,23.98,24.0,23.94,23.98,361200.0,11.4395,11.4491,11.4204,11.4395,361200.0
2005-09-30 10:00:00,23.99,24.04,23.92,24.03,284600.0,11.4443,11.4682,11.4109,11.4634,284600.0
2005-09-30 10:30:00,24.03,24.15,23.99,24.01,300200.0,11.4634,11.5206,11.4443,11.4538,300200.0
2005-09-30 11:00:00,24.01,24.02,23.99,23.99,225700.0,11.4538,11.4586,11.4443,11.4443,225700.0
2005-09-30 11:30:00,24.0,24.03,23.96,23.97,168500.0,11.4491,11.4634,11.43,11.4348,168500.0
2005-09-30 12:00:00,23.97,24.01,23.97,24.0,127000.0,11.4348,11.4538,11.4348,11.4491,127000.0
2005-09-30 12:30:00,24.0,24.0,23.98,23.99,129900.0,11.4491,11.4491,11.4395,11.4443,129900.0
2005-09-30 13:00:00,23.98,24.0,23.96,23.99,197300.0,11.4395,11.4491,11.43,11.4443,197300.0
2005-09-30 13:30:00,23.99,24.03,23.97,24.02,218200.0,11.4443,11.4634,11.4348,11.4586,218200.0
2005-09-30 14:00:00,24.02,24.07,24.01,24.05,206100.0,11.4586,11.4825,11.4538,11.4729,206100.0
2005-09-30 14:30:00,24.05,24.08,24.04,24.05,233700.0,11.4729,11.4872,11.4682,11.4729,233700.0
2005-09-30 15:00:00,24.05,24.1,24.04,24.07,535600.0,11.4729,11.4968,11.4682,11.4825,535600.0
2005-09-30 15:30:00,24.07,24.09,24.03,24.09,604500.0,11.4825,11.492,11.4634,11.492,604500.0
2005-10-03 09:30:00,23.97,24.2,23.95,24.05,513000.0,11.4348,11.5445,11.4252,11.4729,513000.0
2005-10-03 10:00:00,24.05,24.06,23.94,23.95,492300.0,11.4729,11.4777,11.4204,11.4252,492300.0
2005-10-03 10:30:00,23.95,24.03,23.92,23.99,541100.0,11.4252,11.4634,11.4109,11.4443,541100.0
2005-10-03 11:00:00,23.99,24.0,23.95,24.0,241600.0,11.4443,11.4491,11.4252,11.4491,241600.0
2005-10-03 11:30:00,24.0,24.0,23.94,23.94,268000.0,11.4491,11.4491,11.4204,11.4204,268000.0
2005-10-03 12:00:00,23.94,23.98,23.93,23.96,272100.0,11.4204,11.4395,11.4157,11.43,272100.0
2005-10-03 12:30:00,23.97,23.98,23.93,23.93,190800.0,11.4348,11.4395,11.4157,11.4157,190800.0
2005-10-03 13:00:00,23.93,23.97,23.92,23.95,329600.0,11.4157,11.4348,11.4109,11.4252,329600.0
2005-10-03 13:30:00,23.96,23.96,23.91,23.92,393800.0,11.43,11.43,11.4061,11.4109,393800.0
2005-10-03 14:00:00,23.92,23.93,23.84,23.88,518400.0,11.4109,11.4157,11.3727,11.3918,518400.0
2005-10-03 14:30:00,23.88,23.91,23.86,23.9,442500.0,11.3918,11.4061,11.3823,11.4014,442500.0
2005-10-03 15:00:00,23.9,23.98,23.88,23.93,426600.0,11.4014,11.4395,11.3918,11.4157,426600.0
2005-10-03 15:30:00,23.93,23.99,23.92,23.95,583900.0,11.4157,11.4443,11.4109,11.4252,583900.0
2005-10-04 09:30:00,23.98,24.05,23.94,23.98,385900.0,11.4395,11.4729,11.4204,11.4395,385900.0
2005-10-04 10:00:00,23.98,24.08,23.96,24.08,502900.0,11.4395,11.4872,11.43,11.4872,502900.0
2005-10-04 10:30:00,24.07,24.08,23.98,24.06,309600.0,11.4825,11.4872,11.4395,11.4777,309600.0
2005-10-04 11:00:00,24.07,24.08,23.93,23.95,269900.0,11.4825,11.4872,11.4157,11.4252,269900.0
2005-10-04 11:30:00,23.95,23.96,23.88,23.91,365700.0,11.4252,11.43,11.3918,11.4061,365700.0
2005-10-04 12:00:00,23.91,23.92,23.87,23.91,220000.0,11.4061,11.4109,11.3871,11.4061,220000.0
2005-10-04 12:30:00,23.91,23.91,23.87,23.87,232000.0,11.4061,11.4061,11.3871,11.3871,232000.0
2005-10-04 13:00:00,23.88,23.93,23.86,23.91,348800.0,11.3918,11.4157,11.3823,11.4061,348800.0
2005-10-04 13:30:00,23.91,23.92,23.85,23.86,315300.0,11.4061,11.4109,11.3775,11.3823,315300.0
2005-10-04 14:00:00,23.86,23.91,23.82,23.83,328900.0,11.3823,11.4061,11.3632,11.368,328900.0
2005-10-04 14:30:00,23.83,23.88,23.8,23.81,404200.0,11.368,11.3918,11.3537,11.3584,404200.0
2005-10-04 15:00:00,23.8,23.86,23.8,23.85,366100.0,11.3537,11.3823,11.3537,11.3775,366100.0
2005-10-04 15:30:00,23.84,23.91,23.84,23.87,613900.0,11.3727,11.4061,11.3727,11.3871,613900.0
2005-10-05 09:30:00,23.63,23.68,23.53,23.56,593100.0,11.4088,11.4329,11.3605,11.375,593100.0
2005-10-05 10:00:00,23.56,23.57,23.44,23.47,471100.0,11.375,11.3798,11.3171,11.3315,471100.0
2005-10-05 10:30:00,23.48,23.49,23.41,23.47,482600.0,11.3364,11.3412,11.3026,11.3315,482600.0
2005-10-05 11:00:00,23.48,23.49,23.4,23.4,527900.0,11.3364,11.3412,11.2977,11.2977,527900.0
2005-10-05 11:30:00,23.4,23.44,23.37,23.4,452100.0,11.2977,11.3171,11.2833,11.2977,452100.0
2005-10-05 12:00:00,23.39,23.47,23.34,23.4,333300.0,11.2929,11.3315,11.2688,11.2977,333300.0
2005-10-05 12:30:00,23.4,23.43,23.38,23.39,190200.0,11.2977,11.3122,11.2881,11.2929,190200.0
2005-10-05 13:00:00,23.39,23.42,23.35,23.39,599500.0,11.2929,11.3074,11.2736,11.2929,599500.0
2005-10-05 13:30:00,23.4,23.44,23.38,23.41,702800.0,11.2977,11.3171,11.2881,11.3026,702800.0
2005-10-05 14:00:00,23.4,23.43,23.38,23.38,857700.0,11.2977,11.3122,11.2881,11.2881,857700.0
2005-10-05 14:30:00,23.38,23.39,23.3,23.32,544800.0,11.2881,11.2929,11.2495,11.2591,544800.0
2005-10-05 15:00:00,23.32,23.35,23.21,23.24,972500.0,11.2591,11.2736,11.206,11.2205,972500.0
2005-10-05 15:30:00,23.23,23.25,23.11,23.14,1187600.0,11.2157,11.2253,11.1577,11.1722,1187600.0
2005-10-06 09:30:00,23.19,23.35,23.12,23.26,639400.0,11.1964,11.2736,11.1626,11.2301,639400.0
2005-10-06 10:00:00,23.24,23.3,23.19,23.29,625400.0,11.2205,11.2495,11.1964,11.2446,625400.0
2005-10-06 10:30:00,23.29,23.4,23.25,23.39,597100.0,11.2446,11.2977,11.2253,11.2929,597100.0
2005-10-06 11:00:00,23.4,23.4,23.35,23.37,489200.0,11.2977,11.2977,11.2736,11.2833,489200.0
2005-10-06 11:30:00,23.37,23.38,23.25,23.25,863400.0,11.2833,11.2881,11.2253,11.2253,863400.0
2005-10-06 12:00:00,23.26,23.27,23.07,23.08,340500.0,11.2301,11.235,11.1384,11.1432,340500.0
2005-10-06 12:30:00,23.07,23.12,23.01,23.06,380500.0,11.1384,11.1626,11.1094,11.1336,380500.0
2005-10-06 13:00:00,23.07,23.2,23.04,23.17,444500.0,11.1384,11.2012,11.1239,11.1867,444500.0
2005-10-06 13:30:00,23.18,23.21,23.14,23.14,604400.0,11.1915,11.206,11.1722,11.1722,604400.0
2005-10-06 14:00:00,23.14,23.15,23.07,23.1,399700.0,11.1722,11.177,11.1384,11.1529,399700.0
2005-10-06 14:30:00,23.1,23.1,23.02,23.02,479000.0,11.1529,11.1529,11.1143,11.1143,479000.0
2005-10-06 15:00:00,23.02,23.04,22.96,23.0,1157000.0,11.1143,11.1239,11.0853,11.1046,1157000.0
2005-10-06 15:30:00,23.0,23.22,22.92,23.17,1320300.0,11.1046,11.2108,11.066,11.1867,1320300.0
2005-10-07 09:30:00,23.33,23.33,23.08,23.08,617900.0,11.2639,11.2639,11.1432,11.1432,617900.0
2005-10-07 10:00:00,23.09,23.18,23.05,23.11,343500.0,11.1481,11.1915,11.1288,11.1577,343500.0
2005-10-07 10:30:00,23.12,23.13,23.05,23.11,506200.0,11.1626,11.1674,11.1288,11.1577,506200.0
2005-10-07 11:00:00,23.11,23.22,23.1,23.2,304700.0,11.1577,11.2108,11.1529,11.2012,304700.0
2005-10-07 11:30:00,23.2,23.26,23.15,23.25,317900.0,11.2012,11.2301,11.177,11.2253,317900.0
2005-10-07 12:00:00,23.25,23.26,22.9,22.91,8989300.0,11.2253,11.2301,11.0563,11.0612,8989300.0
2005-10-07 12:30:00,22.91,22.98,22.85,22.95,417200.0,11.0612,11.095,11.0322,11.0805,417200.0
2005-10-07 13:00:00,22.97,23.07,22.96,23.02,476200.0,11.0901,11.1384,11.0853,11.1143,476200.0
2005-10-07 13:30:00,23.02,23.08,23.01,23.04,330400.0,11.1143,11.1432,11.1094,11.1239,330400.0
2005-10-07 14:00:00,23.04,23.05,22.99,23.0,399500.0,11.1239,11.1288,11.0998,11.1046,399500.0
2005-10-07 14:30:00,23.01,23.06,22.99,23.02,374400.0,11.1094,11.1336,11.0998,11.1143,374400.0
2005-10-07 15:00:00,23.03,23.03,22.97,22.99,449800.0,11.1191,11.1191,11.0901,11.0998,449800.0
2005-10-07 15:30:00,22.99,23.02,22.96,23.0,615800.0,11.0998,11.1143,11.0853,11.1046,615800.0
2005-10-10 09:30:00,23.0,23.02,22.76,22.76,331200.0,11.1046,11.1143,10.9887,10.9887,331200.0
2005-10-10 10:00:00,22.76,22.77,22.57,22.69,571100.0,10.9887,10.9936,10.897,10.9549,571100.0
2005-10-10 10:30:00,22.69,22.76,22.64,22.73,428800.0,10.9549,10.9887,10.9308,10.9743,428800.0
2005-10-10 11:00:00,22.73,22.88,22.73,22.88,386800.0,10.9743,11.0467,10.9743,11.0467,386800.0
2005-10-10 11:30:00,22.88,22.9,22.76,22.8,329000.0,11.0467,11.0563,10.9887,11.0081,329000.0
2005-10-10 12:00:00,22.8,22.9,22.79,22.86,312600.0,11.0081,11.0563,11.0032,11.037,312600.0
2005-10-10 12:30:00,22.87,22.91,22.85,22.9,212900.0,11.0419,11.0612,11.0322,11.0563,212900.0
2005-10-10 13:00:00,22.9,22.9,22.78,22.8,306700.0,11.0563,11.0563,10.9984,11.0081,306700.0
2005-10-10 13:30:00,22.8,22.82,22.76,22.79,392500.0,11.0081,11.0177,10.9887,11.0032,392500.0
2005-10-10 14:00:00,22.79,22.8,22.73,22.75,354300.0,11.0032,11.0081,10.9743,10.9839,354300.0
2005-10-10 14:30:00,22.75,22.75,22.66,22.69,641100.0,10.9839,10.9839,10.9405,10.9549,641100.0
2005-10-10 15:00:00,22.7,22.8,22.7,22.78,406900.0,10.9598,11.0081,10.9598,10.9984,406900.0
2005-10-10 15:30:00,22.78,22.81,22.75,22.8,895400.0,10.9984,11.0129,10.9839,11.0081,895400.0
2005-10-11 09:30:00,22.9,22.92,22.67,22.69,425200.0,11.0563,11.066,10.9453,10.9549,425200.0
2005-10-11 10:00:00,22.68,22.71,22.61,22.68,502000.0,10.9501,10.9646,10.9163,10.9501,502000.0
2005-10-11 10:30:00,22.68,22.69,22.51,22.53,533500.0,10.9501,10.9549,10.868,10.8777,533500.0
2005-10-11 11:00:00,22.52,22.59,22.51,22.52,549500.0,10.8729,10.9067,10.868,10.8729,549500.0
2005-10-11 11:30:00,22.52,22.54,22.48,22.49,609700.0,10.8729,10.8825,10.8536,10.8584,609700.0
2005-10-11 12:00:00,22.49,22.53,22.45,22.47,240300.0,10.8584,10.8777,10.8391,10.8487,240300.0
2005-10-11 12:30:00,22.46,22.58,22.45,22.57,308000.0,10.8439,10.9018,10.8391,10.897,308000.0
2005-10-11 13:00:00,22.56,22.67,22.56,22.64,564200.0,10.8922,10.9453,10.8922,10.9308,564200.0
2005-10-11 13:30:00,22.64,22.69,22.62,22.64,316500.0,10.9308,10.9549,10.9211,10.9308,316500.0
2005-10-11 14:00:00,22.64,22.73,22.55,22.7,566700.0,10.9308,10.9743,10.8874,10.9598,566700.0
2005-10-11 14:30:00,22.7,22.7,22.59,22.6,334900.0,10.9598,10.9598,10.9067,10.9115,334900.0
2005-10-11 15:00:00,22.6,22.67,22.55,22.61,409100.0,10.9115,10.9453,10.8874,10.9163,409100.0
2005-10-11 15:30:00,22.61,22.63,22.5,22.57,1238200.0,10.9163,10.926,10.8632,10.897,1238200.0
2005-10-12 09:30:00,22.65,23.1,22.65,22.79,1506500.0,10.9356,11.1529,10.9356,11.0032,1506500.0
2005-10-12 10:00:00,22.79,22.79,22.26,22.46,1607300.0,11.0032,11.0032,10.7473,10.8439,1607300.0
2005-10-12 10:30:00,22.46,22.59,22.45,22.54,643200.0,10.8439,10.9067,10.8391,10.8825,643200.0
2005-10-12 11:00:00,22.54,22.8,22.54,22.69,729800.0,10.8825,11.0081,10.8825,10.9549,729800.0
2005-10-12 11:30:00,22.69,22.7,22.48,22.53,340100.0,10.9549,10.9598,10.8536,10.8777,340100.0
2005-10-12 12:00:00,22.53,22.66,22.47,22.65,338800.0,10.8777,10.9405,10.8487,10.9356,338800.0
2005-10-12 12:30:00,22.64,22.65,22.59,22.64,237100.0,10.9308,10.9356,10.9067,10.9308,237100.0
2005-10-12 13:00:00,22.64,22.67,22.61,22.62,276200.0,10.9308,10.9453,10.9163,10.9211,276200.0
2005-10-12 13:30:00,22.62,22.69,22.6,22.68,363100.0,10.9211,10.9549,10.9115,10.9501,363100.0
2005-10-12 14:00:00,22.68,22.75,22.55,22.64,482600.0,10.9501,10.9839,10.8874,10.9308,482600.0
2005-10-12 14:30:00,22.63,22.63,22.56,22.57,423900.0,10.926,10.926,10.8922,10.897,423900.0
2005-10-12 15:00:00,22.57,22.6,22.52,22.55,572000.0,10.897,10.9115,10.8729,10.8874,572000.0
2005-10-12 15:30:00,22.55,22.59,22.49,22.53,812700.0,10.8874,10.9067,10.8584,10.8777,812700.0
2005-10-13 09:30:00,22.38,22.63,22.25,22.5,497200.0,10.8053,10.926,10.7425,10.8632,497200.0
2005-10-13 10:00:00,22.49,22.75,22.48,22.69,433300.0,10.8584,10.9839,10.8536,10.9549,433300.0
2005-10-13 10:30:00,22.68,22.75,22.6,22.69,468900.0,10.9501,10.9839,10.9115,10.9549,468900.0
2005-10-13 11:00:00,22.69,22.72,22.59,22.61,328600.0,10.9549,10.9694,10.9067,10.9163,328600.0
2005-10-13 11:30:00,22.61,22.61,22.47,22.49,279400.0,10.9163,10.9163,10.8487,10.8584,279400.0
2005-10-13 12:00:00,22.49,22.56,22.48,22.51,199500.0,10.8584,10.8922,10.8536,10.868,199500.0
2005-10-13 12:30:00,22.51,22.51,22.45,22.45,294000.0,10.868,10.868,10.8391,10.8391,294000.0
2005-10-13 13:00:00,22.45,22.46,22.4,22.44,203500.0,10.8391,10.8439,10.8149,10.8342,203500.0
2005-10-13 13:30:00,22.44,22.52,22.41,22.5,229000.0,10.8342,10.8729,10.8198,10.8632,229000.0
2005-10-13 14:00:00,22.51,22.64,22.5,22.51,334500.0,10.868,10.9308,10.8632,10.868,334500.0
2005-10-13 14:30:00,22.52,22.62,22.49,22.49,313000.0,10.8729,10.9211,10.8584,10.8584,313000.0
2005-10-13 15:00:00,22.49,22.52,22.4,22.48,329900.0,10.8584,10.8729,10.8149,10.8536,329900.0
2005-10-13 15:30:00,22.48,22.49,22.4,22.45,514700.0,10.8536,10.8584,10.8149,10.8391,514700.0
2005-10-14 09:30:00,22.42,22.42,22.06,22.27,503300.0,10.8246,10.8246,10.6508,10.7522,503300.0
2005-10-14 10:00:00,22.27,22.36,22.23,22.36,227200.0,10.7522,10.7956,10.7329,10.7956,227200.0
2005-10-14 10:30:00,22.36,22.45,22.34,22.34,473100.0,10.7956,10.8391,10.786,10.786,473100.0
2005-10-14 11:00:00,22.33,22.6,22.25,22.52,439700.0,10.7811,10.9115,10.7425,10.8729,439700.0
2005-10-14 11:30:00,22.53,22.55,22.46,22.49,204000.0,10.8777,10.8874,10.8439,10.8584,204000.0
2005-10-14 12:00:00,22.48,22.55,22.45,22.47,164300.0,10.8536,10.8874,10.8391,10.8487,164300.0
2005-10-14 12:30:00,22.47,22.49,22.4,22.41,156300.0,10.8487,10.8584,10.8149,10.8198,156300.0
2005-10-14 13:00:00,22.41,22.46,22.37,22.45,192900.0,10.8198,10.8439,10.8004,10.8391,192900.0
2005-10-14 13:30:00,22.45,22.47,22.41,22.44,145900.0,10.8391,10.8487,10.8198,10.8342,145900.0
2005-10-14 14:00:00,22.45,22.45,22.34,22.39,209800.0,10.8391,10.8391,10.786,10.8101,209800.0
2005-10-14 14:30:00,22.39,22.41,22.36,22.39,414000.0,10.8101,10.8198,10.7956,10.8101,414000.0
2005-10-14 15:00:00,22.39,22.4,22.29,22.34,347700.0,10.8101,10.8149,10.7618,10.786,347700.0
2005-10-14 15:30:00,22.34,22.4,22.2,22.31,817200.0,10.786,10.8149,10.7184,10.7715,817200.0
2005-10-17 09:30:00,22.43,22.45,22.26,22.36,708700.0,10.8294,10.8391,10.7473,10.7956,708700.0
2005-10-17 10:00:00,22.36,22.46,22.31,22.37,596400.0,10.7956,10.8439,10.7715,10.8004,596400.0
2005-10-17 10:30:00,22.37,22.4,22.34,22.35,358000.0,10.8004,10.8149,10.786,10.7908,358000.0
2005-10-17 11:00:00,22.36,22.4,22.32,22.39,413000.0,10.7956,10.8149,10.7763,10.8101,413000.0
2005-10-17 11:30:00,22.38,22.43,22.33,22.41,499300.0,10.8053,10.8294,10.7811,10.8198,499300.0
2005-10-17 12:00:00,22.41,22.44,22.37,22.42,283700.0,10.8198,10.8342,10.8004,10.8246,283700.0
2005-10-17 12:30:00,22.43,22.43,22.35,22.4,376900.0,10.8294,10.8294,10.7908,10.8149,376900.0
2005-10-17 13:00:00,22.4,22.45,22.37,22.44,288700.0,10.8149,10.8391,10.8004,10.8342,288700.0
2005-10-17 13:30:00,22.44,22.44,22.36,22.38,253800.0,10.8342,10.8342,10.7956,10.8053,253800.0
2005-10-17 14:00:00,22.37,22.38,22.34,22.35,241400.0,10.8004,10.8053,10.786,10.7908,241400.0
2005-10-17 14:30:00,22.35,22.43,22.34,22.4,398300.0,10.7908,10.8294,10.786,10.8149,398300.0
2005-10-17 15:00:00,22.4,22.44,22.39,22.43,312900.0,10.8149,10.8342,10.8101,10.8294,312900.0
2005-10-17 15:30:00,22.43,22.52,22.39,22.48,830300.0,10.8294,10.8729,10.8101,10.8536,830300.0
2005-10-18 09:30:00,22.48,22.5,22.38,22.4,408000.0,10.8536,10.8632,10.8053,10.8149,408000.0
2005-10-18 10:00:00,22.4,22.51,22.38,22.49,369300.0,10.8149,10.868,10.8053,10.8584,369300.0
2005-10-18 10:30:00,22.49,22.52,22.45,22.46,357600.0,10.8584,10.8729,10.8391,10.8439,357600.0
2005-10-18 11:00:00,22.46,22.55,22.43,22.44,347200.0,10.8439,10.8874,10.8294,10.8342,347200.0
2005-10-18 11:30:00,22.44,22.46,22.39,22.43,303400.0,10.8342,10.8439,10.8101,10.8294,303400.0
2005-10-18 12:00:00,22.43,22.44,22.38,22.39,273800.0,10.8294,10.8342,10.8053,10.8101,273800.0
2005-10-18 12:30:00,22.4,22.43,22.39,22.39,191500.0,10.8149,10.8294,10.8101,10.8101,191500.0
2005-10-18 13:00:00,22.4,22.44,22.36,22.39,319300.0,10.8149,10.8342,10.7956,10.8101,319300.0
2005-10-18 13:30:00,22.4,22.4,22.34,22.38,291600.0,10.8149,10.8149,10.786,10.8053,291600.0
2005-10-18 14:00:00,22.37,22.42,22.35,22.39,292500.0,10.8004,10.8246,10.7908,10.8101,292500.0
2005-10-18 14:30:00,22.38,22.4,22.33,22.35,302900.0,10.8053,10.8149,10.7811,10.7908,302900.0
2005-10-18 15:00:00,22.34,22.35,22.29,22.31,568400.0,10.786,10.7908,10.7618,10.7715,568400.0
2005-10-18 15:30:00,22.31,22.31,22.2,22.22,1110800.0,10.7715,10.7715,10.7184,10.728,1110800.0
2005-10-19 09:30:00,22.19,22.2,22.03,22.13,521500.0,10.7135,10.7184,10.6363,10.6846,521500.0
2005-10-19 10:00:00,22.13,22.15,22.06,22.07,247500.0,10.6846,10.6942,10.6508,10.6556,247500.0
2005-10-19 10:30:00,22.07,22.2,22.06,22.11,322400.0,10.6556,10.7184,10.6508,10.6749,322400.0
2005-10-19 11:00:00,22.11,22.15,22.02,22.04,329900.0,10.6749,10.6942,10.6315,10.6411,329900.0
2005-10-19 11:30:00,22.03,22.09,22.01,22.01,256800.0,10.6363,10.6653,10.6266,10.6266,256800.0
2005-10-19 12:00:00,22.0,22.01,21.83,21.93,895300.0,10.6218,10.6266,10.5397,10.588,895300.0
2005-10-19 12:30:00,21.92,21.99,21.89,21.89,436100.0,10.5832,10.617,10.5687,10.5687,436100.0
2005-10-19 13:00:00,21.9,22.17,21.84,21.96,851400.0,10.5735,10.7039,10.5446,10.6025,851400.0
2005-10-19 13:30:00,21.95,22.02,21.94,21.99,483100.0,10.5977,10.6315,10.5928,10.617,483100.0
2005-10-19 14:00:00,21.99,22.28,21.98,22.05,462600.0,10.617,10.757,10.6122,10.6459,462600.0
2005-10-19 14:30:00,22.05,22.11,21.99,22.08,1021200.0,10.6459,10.6749,10.617,10.6604,1021200.0
2005-10-19 15:00:00,22.08,22.1,22.01,22.07,540200.0,10.6604,10.6701,10.6266,10.6556,540200.0
2005-10-19 15:30:00,22.07,22.07,21.99,22.05,1217400.0,10.6556,10.6556,10.617,10.6459,1217400.0
2005-10-20 09:30:00,21.92,21.96,21.84,21.92,532900.0,10.5832,10.6025,10.5446,10.5832,532900.0
2005-10-20 10:00:00,21.91,21.97,21.89,21.93,496300.0,10.5784,10.6073,10.5687,10.588,496300.0
2005-10-20 10:30:00,21.93,21.95,21.84,21.88,1150200.0,10.588,10.5977,10.5446,10.5639,1150200.0
2005-10-20 11:00:00,21.89,21.93,21.59,21.69,1094500.0,10.5687,10.588,10.4239,10.4721,1094500.0
2005-10-20 11:30:00,21.69,21.75,21.62,21.63,1335800.0,10.4721,10.5011,10.4383,10.4432,1335800.0
2005-10-20 12:00:00,21.62,21.7,21.58,21.63,1569800.0,10.4383,10.477,10.419,10.4432,1569800.0
2005-10-20 12:30:00,21.62,21.63,21.58,21.6,878800.0,10.4383,10.4432,10.419,10.4287,878800.0
2005-10-20 13:00:00,21.6,21.72,21.6,21.72,804800.0,10.4287,10.4866,10.4287,10.4866,804800.0
2005-10-20 13:30:00,21.72,21.8,21.69,21.74,745300.0,10.4866,10.5252,10.4721,10.4963,745300.0
2005-10-20 14:00:00,21.74,21.75,21.65,21.68,554100.0,10.4963,10.5011,10.4528,10.4673,554100.0
2005-10-20 14:30:00,21.67,21.73,21.66,21.7,367700.0,10.4625,10.4914,10.4577,10.477,367700.0
2005-10-20 15:00:00,21.7,21.72,21.61,21.63,772800.0,10.477,10.4866,10.4335,10.4432,772800.0
2005-10-20 15:30:00,21.63,21.77,21.62,21.68,1438700.0,10.4432,10.5108,10.4383,10.4673,1438700.0
2005-10-21 09:30:00,21.7,21.89,21.7,21.72,1498400.0,10.477,10.5687,10.477,10.4866,1498400.0
2005-10-21 10:00:00,21.72,21.78,21.65,21.72,509600.0,10.4866,10.5156,10.4528,10.4866,509600.0
2005-10-21 10:30:00,21.72,21.75,21.68,21.71,733000.0,10.4866,10.5011,10.4673,10.4818,733000.0
2005-10-21 11:00:00,21.7,21.76,21.69,21.72,578000.0,10.477,10.5059,10.4721,10.4866,578000.0
2005-10-21 11:30:00,21.72,21.75,21.54,21.54,481500.0,10.4866,10.5011,10.3997,10.3997,481500.0
2005-10-21 12:00:00,21.55,21.57,21.45,21.46,564100.0,10.4045,10.4142,10.3563,10.3611,564100.0
2005-10-21 12:30:00,21.46,21.58,21.41,21.58,320300.0,10.3611,10.419,10.337,10.419,320300.0
2005-10-21 13:00:00,21.58,21.6,21.51,21.51,209600.0,10.419,10.4287,10.3852,10.3852,209600.0
2005-10-21 13:30:00,21.52,21.61,21.51,21.57,428100.0,10.3901,10.4335,10.3852,10.4142,428100.0
2005-10-21 14:00:00,21.58,21.59,21.48,21.49,558600.0,10.419,10.4239,10.3707,10.3756,558600.0
2005-10-21 14:30:00,21.49,21.55,21.45,21.45,427900.0,10.3756,10.4045,10.3563,10.3563,427900.0
2005-10-21 15:00:00,21.45,21.47,21.4,21.45,520200.0,10.3563,10.3659,10.3321,10.3563,520200.0
2005-10-21 15:30:00,21.44,21.47,21.36,21.45,994200.0,10.3514,10.3659,10.3128,10.3563,994200.0
2005-10-24 09:30:00,21.55,21.62,21.5,21.5,372500.0,10.4045,10.4383,10.3804,10.3804,372500.0
2005-10-24 10:00:00,21.51,21.62,21.5,21.61,407900.0,10.3852,10.4383,10.3804,10.4335,407900.0
2005-10-24 10:30:00,21.62,21.7,21.52,21.55,286500.0,10.4383,10.477,10.3901,10.4045,286500.0
2005-10-24 11:00:00,21.56,21.62,21.52,21.61,329000.0,10.4094,10.4383,10.3901,10.4335,329000.0
2005-10-24 11:30:00,21.61,21.63,21.54,21.55,301700.0,10.4335,10.4432,10.3997,10.4045,301700.0
2005-10-24 12:00:00,21.55,21.56,21.45,21.5,476700.0,10.4045,10.4094,10.3563,10.3804,476700.0
2005-10-24 12:30:00,21.49,21.53,21.47,21.5,387000.0,10.3756,10.3949,10.3659,10.3804,387000.0
2005-10-24 13:00:00,21.5,21.54,21.47,21.53,264300.0,10.3804,10.3997,10.3659,10.3949,264300.0
2005-10-24 13:30:00,21.53,21.53,21.49,21.51,260200.0,10.3949,10.3949,10.3756,10.3852,260200.0
2005-10-24 14:00:00,21.51,21.54,21.5,21.52,301800.0,10.3852,10.3997,10.3804,10.3901,301800.0
2005-10-24 14:30:00,21.52,21.53,21.48,21.5,413400.0,10.3901,10.3949,10.3707,10.3804,413400.0
2005-10-24 15:00:00,21.5,21.63,21.5,21.61,571800.0,10.3804,10.4432,10.3804,10.4335,571800.0
2005-10-24 15:30:00,21.61,21.64,21.58,21.63,1259200.0,10.4335,10.448,10.419,10.4432,1259200.0
2005-10-25 09:30:00,21.55,21.69,21.55,21.65,341500.0,10.4045,10.4721,10.4045,10.4528,341500.0
2005-10-25 10:00:00,21.66,21.84,21.62,21.83,587200.0,10.4577,10.5446,10.4383,10.5397,587200.0
2005-10-25 10:30:00,21.83,21.83,21.7,21.72,510000.0,10.5397,10.5397,10.477,10.4866,510000.0
2005-10-25 11:00:00,21.71,21.75,21.7,21.72,331300.0,10.4818,10.5011,10.477,10.4866,331300.0
2005-10-25 11:30:00,21.71,21.87,21.68,21.81,996200.0,10.4818,10.559,10.4673,10.5301,996200.0
2005-10-25 12:00:00,21.81,21.92,21.8,21.89,436900.0,10.5301,10.5832,10.5252,10.5687,436900.0
2005-10-25 12:30:00,21.88,21.93,21.86,21.9,376700.0,10.5639,10.588,10.5542,10.5735,376700.0
2005-10-25 13:00:00,21.9,21.92,21.76,21.78,284200.0,10.5735,10.5832,10.5059,10.5156,284200.0
2005-10-25 13:30:00,21.78,21.82,21.74,21.76,477400.0,10.5156,10.5349,10.4963,10.5059,477400.0
2005-10-25 14:00:00,21.76,21.8,21.7,21.72,308400.0,10.5059,10.5252,10.477,10.4866,308400.0
2005-10-25 14:30:00,21.71,21.79,21.65,21.66,1414000.0,10.4818,10.5204,10.4528,10.4577,1414000.0
2005-10-25 15:00:00,21.65,21.68,21.6,21.67,775200.0,10.4528,10.4673,10.4287,10.4625,775200.0
2005-10-25 15:30:00,21.68,21.73,21.64,21.68,2355200.0,10.4673,10.4914,10.448,10.4673,2355200.0
2005-10-26 09:30:00,21.68,21.75,21.65,21.7,1380500.0,10.4673,10.5011,10.4528,10.477,1380500.0
2005-10-26 10:00:00,21.7,21.78,21.63,21.68,650800.0,10.477,10.5156,10.4432,10.4673,650800.0
2005-10-26 10:30:00,21.68,21.74,21.65,21.72,798000.0,10.4673,10.4963,10.4528,10.4866,798000.0
2005-10-26 11:00:00,21.72,21.73,21.67,21.7,564600.0,10.4866,10.4914,10.4625,10.477,564600.0
2005-10-26 11:30:00,21.69,21.7,21.6,21.65,308500.0,10.4721,10.477,10.4287,10.4528,308500.0
2005-10-26 12:00:00,21.64,21.73,21.64,21.69,476800.0,10.448,10.4914,10.448,10.4721,476800.0
2005-10-26 12:30:00,21.69,21.7,21.67,21.69,273900.0,10.4721,10.477,10.4625,10.4721,273900.0
2005-10-26 13:00:00,21.68,21.71,21.66,21.68,819100.0,10.4673,10.4818,10.4577,10.4673,819100.0
2005-10-26 13:30:00,21.69,21.77,21.65,21.73,598100.0,10.4721,10.5108,10.4528,10.4914,598100.0
2005-10-26 14:00:00,21.72,21.78,21.68,21.76,754900.0,10.4866,10.5156,10.4673,10.5059,754900.0
2005-10-26 14:30:00,21.76,21.78,21.72,21.73,905400.0,10.5059,10.5156,10.4866,10.4914,905400.0
2005-10-26 15:00:00,21.73,21.78,21.72,21.73,524200.0,10.4914,10.5156,10.4866,10.4914,524200.0
2005-10-26 15:30:00,21.72,21.75,21.68,21.71,866900.0,10.4866,10.5011,10.4673,10.4818,866900.0
2005-10-27 09:30:00,21.75,21.78,21.69,21.73,465900.0,10.5011,10.5156,10.4721,10.4914,465900.0
2005-10-27 10:00:00,21.72,21.75,21.67,21.7,598700.0,10.4866,10.5011,10.4625,10.477,598700.0
2005-10-27 10:30:00,21.69,21.72,21.65,21.68,605600.0,10.4721,10.4866,10.4528,10.4673,605600.0
2005-10-27 11:00:00,21.68,21.74,21.67,21.68,405300.0,10.4673,10.4963,10.4625,10.4673,405300.0
2005-10-27 11:30:00,21.68,21.72,21.65,21.7,488900.0,10.4673,10.4866,10.4528,10.477,488900.0
2005-10-27 12:00:00,21.7,21.75,21.7,21.74,625300.0,10.477,10.5011,10.477,10.4963,625300.0
2005-10-27 12:30:00,21.73,21.75,21.71,21.73,413000.0,10.4914,10.5011,10.4818,10.4914,413000.0
2005-10-27 13:00:00,21.72,21.73,21.65,21.69,347900.0,10.4866,10.4914,10.4528,10.4721,347900.0
2005-10-27 13:30:00,21.7,21.72,21.65,21.71,327900.0,10.477,10.4866,10.4528,10.4818,327900.0
2005-10-27 14:00:00,21.7,21.72,21.68,21.69,527200.0,10.477,10.4866,10.4673,10.4721,527200.0
2005-10-27 14:30:00,21.69,21.73,21.65,21.7,458000.0,10.4721,10.4914,10.4528,10.477,458000.0
2005-10-27 15:00:00,21.7,21.71,21.67,21.7,842600.0,10.477,10.4818,10.4625,10.477,842600.0
2005-10-27 15:30:00,21.7,21.72,21.66,21.7,1630200.0,10.477,10.4866,10.4577,10.477,1630200.0
2005-10-28 09:30:00,20.8,21.11,20.75,20.75,2348900.0,10.0424,10.1921,10.0183,10.0183,2348900.0
2005-10-28 10:00:00,20.76,20.9,20.7,20.72,1394900.0,10.0231,10.0907,9.9942,10.0038,1394900.0
2005-10-28 10:30:00,20.72,20.97,20.71,20.96,938200.0,10.0038,10.1245,9.999,10.1197,938200.0
2005-10-28 11:00:00,20.97,20.99,20.9,20.97,1472400.0,10.1245,10.1342,10.0907,10.1245,1472400.0
2005-10-28 11:30:00,20.97,21.01,20.93,21.0,1024800.0,10.1245,10.1438,10.1052,10.139,1024800.0
2005-10-28 12:00:00,21.0,21.11,20.99,21.0,993800.0,10.139,10.1921,10.1342,10.139,993800.0
2005-10-28 12:30:00,21.01,21.05,20.97,20.97,465900.0,10.1438,10.1631,10.1245,10.1245,465900.0
2005-10-28 13:00:00,20.96,21.02,20.96,20.98,1079700.0,10.1197,10.1487,10.1197,10.1293,1079700.0
2005-10-28 13:30:00,20.98,21.0,20.96,20.99,663100.0,10.1293,10.139,10.1197,10.1342,663100.0
2005-10-28 14:00:00,20.99,21.02,20.97,21.0,780500.0,10.1342,10.1487,10.1245,10.139,780500.0
2005-10-28 14:30:00,21.0,21.09,20.99,21.06,1029800.0,10.139,10.1825,10.1342,10.168,1029800.0
2005-10-28 15:00:00,21.06,21.12,21.04,21.09,1317700.0,10.168,10.1969,10.1583,10.1825,1317700.0
2005-10-28 15:30:00,21.09,21.14,21.07,21.12,1925700.0,10.1825,10.2066,10.1728,10.1969,1925700.0
2005-10-31 09:30:00,21.02,21.33,20.03,21.3,1461200.0,10.1487,10.2983,9.6707,10.2838,1461200.0
2005-10-31 10:00:00,21.29,21.35,21.24,21.35,712600.0,10.279,10.308,10.2549,10.308,712600.0
2005-10-31 10:30:00,21.35,21.42,21.35,21.42,704600.0,10.308,10.3418,10.308,10.3418,704600.0
2005-10-31 11:00:00,21.42,21.44,21.25,21.27,581800.0,10.3418,10.3514,10.2597,10.2694,581800.0
2005-10-31 11:30:00,21.28,21.28,21.05,21.05,468500.0,10.2742,10.2742,10.1631,10.1631,468500.0
2005-10-31 12:00:00,21.05,21.15,21.05,21.14,367900.0,10.1631,10.2114,10.1631,10.2066,367900.0
2005-10-31 12:30:00,21.13,21.23,21.11,21.18,308600.0,10.2018,10.25,10.1921,10.2259,308600.0
2005-10-31 13:00:00,21.17,21.24,21.12,21.21,664400.0,10.2211,10.2549,10.1969,10.2404,664400.0
2005-10-31 13:30:00,21.21,21.24,21.17,21.2,437300.0,10.2404,10.2549,10.2211,10.2356,437300.0
2005-10-31 14:00:00,21.2,21.24,21.15,21.16,492200.0,10.2356,10.2549,10.2114,10.2162,492200.0
2005-10-31 14:30:00,21.16,21.19,21.09,21.11,685600.0,10.2162,10.2307,10.1825,10.1921,685600.0
2005-10-31 15:00:00,21.11,21.19,21.1,21.15,635400.0,10.1921,10.2307,10.1873,10.2114,635400.0
2005-10-31 15:30:00,21.17,21.23,21.14,21.17,1247800.0,10.2211,10.25,10.2066,10.2211,1247800.0
2005-11-01 09:30:00,21.17,21.25,21.03,21.05,545100.0,10.2211,10.2597,10.1535,10.1631,545100.0
2005-11-01 10:00:00,21.04,21.18,20.98,21.01,359000.0,10.1583,10.2259,10.1293,10.1438,359000.0
2005-11-01 10:30:00,21.01,21.1,21.0,21.07,363900.0,10.1438,10.1873,10.139,10.1728,363900.0
2005-11-01 11:00:00,21.07,21.1,21.05,21.08,255800.0,10.1728,10.1873,10.1631,10.1776,255800.0
2005-11-01 11:30:00,21.07,21.08,21.0,21.01,369000.0,10.1728,10.1776,10.139,10.1438,369000.0
2005-11-01 12:00:00,21.02,21.09,21.01,21.07,593600.0,10.1487,10.1825,10.1438,10.1728,593600.0
2005-11-01 12:30:00,21.07,21.12,21.04,21.1,469400.0,10.1728,10.1969,10.1583,10.1873,469400.0
2005-11-01 13:00:00,21.09,21.18,21.04,21.08,266000.0,10.1825,10.2259,10.1583,10.1776,266000.0
2005-11-01 13:30:00,21.09,21.17,21.0,21.0,186400.0,10.1825,10.2211,10.139,10.139,186400.0
2005-11-01 14:00:00,21.0,21.09,20.98,21.06,447100.0,10.139,10.1825,10.1293,10.168,447100.0
2005-11-01 14:30:00,21.07,21.11,21.02,21.07,584500.0,10.1728,10.1921,10.1487,10.1728,584500.0
2005-11-01 15:00:00,21.07,21.1,21.0,21.03,804900.0,10.1728,10.1873,10.139,10.1535,804900.0
2005-11-01 15:30:00,21.03,21.05,21.0,21.03,1049000.0,10.1535,10.1631,10.139,10.1535,1049000.0
2005-11-02 09:30:00,21.0,21.1,20.98,21.05,917400.0,10.139,10.1873,10.1293,10.1631,917400.0
2005-11-02 10:00:00,21.05,21.06,20.97,20.98,860400.0,10.1631,10.168,10.1245,10.1293,860400.0
2005-11-02 10:30:00,20.99,21.0,20.9,20.97,404000.0,10.1342,10.139,10.0907,10.1245,404000.0
2005-11-02 11:00:00,20.97,21.03,20.96,21.02,574800.0,10.1245,10.1535,10.1197,10.1487,574800.0
2005-11-02 11:30:00,21.02,21.02,20.94,21.0,565100.0,10.1487,10.1487,10.11,10.139,565100.0
2005-11-02 12:00:00,20.99,21.02,20.96,21.02,997200.0,10.1342,10.1487,10.1197,10.1487,997200.0
2005-11-02 12:30:00,21.01,21.03,20.97,20.99,578100.0,10.1438,10.1535,10.1245,10.1342,578100.0
2005-11-02 13:00:00,20.98,21.0,20.97,21.0,496900.0,10.1293,10.139,10.1245,10.139,496900.0
2005-11-02 13:30:00,21.0,21.01,20.98,20.99,702400.0,10.139,10.1438,10.1293,10.1342,702400.0
2005-11-02 14:00:00,20.99,21.03,20.98,21.0,530900.0,10.1342,10.1535,10.1293,10.139,530900.0
2005-11-02 14:30:00,21.01,21.01,20.98,21.01,500100.0,10.1438,10.1438,10.1293,10.1438,500100.0
2005-11-02 15:00:00,21.0,21.08,20.99,21.05,893300.0,10.139,10.1776,10.1342,10.1631,893300.0
2005-11-02 15:30:00,21.04,21.07,21.0,21.03,1416300.0,10.1583,10.1728,10.139,10.1535,1416300.0
2005-11-03 09:30:00,21.13,21.13,21.05,21.1,489800.0,10.2018,10.2018,10.1631,10.1873,489800.0
2005-11-03 10:00:00,21.1,21.1,20.94,21.01,520500.0,10.1873,10.1873,10.11,10.1438,520500.0
2005-11-03 10:30:00,21.01,21.18,21.0,21.16,1076400.0,10.1438,10.2259,10.139,10.2162,1076400.0
2005-11-03 11:00:00,21.16,21.22,21.14,21.19,513400.0,10.2162,10.2452,10.2066,10.2307,513400.0
2005-11-03 11:30:00,21.2,21.27,21.19,21.26,461600.0,10.2356,10.2694,10.2307,10.2645,461600.0
2005-11-03 12:00:00,21.25,21.28,21.16,21.17,409700.0,10.2597,10.2742,10.2162,10.2211,409700.0
2005-11-03 12:30:00,21.17,21.2,21.16,21.2,274500.0,10.2211,10.2356,10.2162,10.2356,274500.0
2005-11-03 13:00:00,21.21,21.21,21.11,21.12,359500.0,10.2404,10.2404,10.1921,10.1969,359500.0
2005-11-03 13:30:00,21.12,21.14,21.06,21.12,356000.0,10.1969,10.2066,10.168,10.1969,356000.0
2005-11-03 14:00:00,21.11,21.16,21.08,21.09,401000.0,10.1921,10.2162,10.1776,10.1825,401000.0
2005-11-03 14:30:00,21.08,21.14,21.06,21.09,419400.0,10.1776,10.2066,10.168,10.1825,419400.0
2005-11-03 15:00:00,21.09,21.14,21.03,21.14,470400.0,10.1825,10.2066,10.1535,10.2066,470400.0
2005-11-03 15:30:00,21.13,21.2,21.09,21.15,800900.0,10.2018,10.2356,10.1825,10.2114,800900.0
2005-11-04 09:30:00,21.23,21.34,21.17,21.34,533400.0,10.25,10.3032,10.2211,10.3032,533400.0
2005-11-04 10:00:00,21.33,21.35,21.28,21.29,461500.0,10.2983,10.308,10.2742,10.279,461500.0
2005-11-04 10:30:00,21.28,21.31,21.2,21.24,368000.0,10.2742,10.2887,10.2356,10.2549,368000.0
2005-11-04 11:00:00,21.24,21.27,21.2,21.2,318700.0,10.2549,10.2694,10.2356,10.2356,318700.0
2005-11-04 11:30:00,21.2,21.25,21.19,21.21,334400.0,10.2356,10.2597,10.2307,10.2404,334400.0
2005-11-04 12:00:00,21.21,21.33,21.18,21.28,282500.0,10.2404,10.2983,10.2259,10.2742,282500.0
2005-11-04 12:30:00,21.27,21.28,21.22,21.26,165600.0,10.2694,10.2742,10.2452,10.2645,165600.0
2005-11-04 13:00:00,21.25,21.27,21.22,21.26,305100.0,10.2597,10.2694,10.2452,10.2645,305100.0
2005-11-04 13:30:00,21.26,21.32,21.25,21.3,240600.0,10.2645,10.2935,10.2597,10.2838,240600.0
2005-11-04 14:00:00,21.3,21.37,21.3,21.33,403600.0,10.2838,10.3176,10.2838,10.2983,403600.0
2005-11-04 14:30:00,21.34,21.34,21.21,21.25,372600.0,10.3032,10.3032,10.2404,10.2597,372600.0
2005-11-04 15:00:00,21.25,21.28,21.23,21.26,392300.0,10.2597,10.2742,10.25,10.2645,392300.0
2005-11-04 15:30:00,21.26,21.34,21.25,21.32,682800.0,10.2645,10.3032,10.2597,10.2935,682800.0
2005-11-07 09:30:00,21.35,21.35,21.26,21.33,472000.0,10.308,10.308,10.2645,10.2983,472000.0
2005-11-07 10:00:00,21.33,21.33,21.11,21.11,370900.0,10.2983,10.2983,10.1921,10.1921,370900.0
2005-11-07 10:30:00,21.12,21.16,21.07,21.1,697300.0,10.1969,10.2162,10.1728,10.1873,697300.0
2005-11-07 11:00:00,21.11,21.14,20.98,21.14,883000.0,10.1921,10.2066,10.1293,10.2066,883000.0
2005-11-07 11:30:00,21.14,21.24,21.12,21.22,730800.0,10.2066,10.2549,10.1969,10.2452,730800.0
2005-11-07 12:00:00,21.24,21.29,21.17,21.18,534300.0,10.2549,10.279,10.2211,10.2259,534300.0
2005-11-07 12:30:00,21.18,21.21,21.1,21.15,462600.0,10.2259,10.2404,10.1873,10.2114,462600.0
2005-11-07 13:00:00,21.15,21.25,21.06,21.24,466900.0,10.2114,10.2597,10.168,10.2549,466900.0
2005-11-07 13:30:00,21.24,21.27,21.14,21.24,468200.0,10.2549,10.2694,10.2066,10.2549,468200.0
2005-11-07 14:00:00,21.25,21.38,21.23,21.38,515200.0,10.2597,10.3225,10.25,10.3225,515200.0
2005-11-07 14:30:00,21.38,21.4,21.34,21.38,334100.0,10.3225,10.3321,10.3032,10.3225,334100.0
2005-11-07 15:00:00,21.39,21.42,21.31,21.31,393900.0,10.3273,10.3418,10.2887,10.2887,393900.0
2005-11-07 15:30:00,21.31,21.34,21.26,21.28,574000.0,10.2887,10.3032,10.2645,10.2742,574000.0
2005-11-08 09:30:00,21.25,21.56,21.24,21.51,621200.0,10.2597,10.4094,10.2549,10.3852,621200.0
2005-11-08 10:00:00,21.51,21.51,21.35,21.41,472500.0,10.3852,10.3852,10.308,10.337,472500.0
2005-11-08 10:30:00,21.41,21.46,21.36,21.42,458000.0,10.337,10.3611,10.3128,10.3418,458000.0
2005-11-08 11:00:00,21.41,21.44,21.35,21.43,298100.0,10.337,10.3514,10.308,10.3466,298100.0
2005-11-08 11:30:00,21.43,21.5,21.42,21.49,333800.0,10.3466,10.3804,10.3418,10.3756,333800.0
2005-11-08 12:00:00,21.49,21.55,21.49,21.52,453300.0,10.3756,10.4045,10.3756,10.3901,453300.0
2005-11-08 12:30:00,21.52,21.55,21.44,21.51,351500.0,10.3901,10.4045,10.3514,10.3852,351500.0
2005-11-08 13:00:00,21.5,21.51,21.45,21.49,292400.0,10.3804,10.3852,10.3563,10.3756,292400.0
2005-11-08 13:30:00,21.5,21.51,21.43,21.47,335400.0,10.3804,10.3852,10.3466,10.3659,335400.0
2005-11-08 14:00:00,21.47,21.49,21.45,21.45,305200.0,10.3659,10.3756,10.3563,10.3563,305200.0
2005-11-08 14:30:00,21.46,21.47,21.39,21.43,305200.0,10.3611,10.3659,10.3273,10.3466,305200.0
2005-11-08 15:00:00,21.43,21.47,21.39,21.41,502100.0,10.3466,10.3659,10.3273,10.337,502100.0
2005-11-08 15:30:00,21.42,21.44,21.39,21.42,898200.0,10.3418,10.3514,10.3273,10.3418,898200.0
2005-11-09 09:30:00,21.39,21.5,21.34,21.34,368000.0,10.3273,10.3804,10.3032,10.3032,368000.0
2005-11-09 10:00:00,21.35,21.4,21.32,21.38,276000.0,10.308,10.3321,10.2935,10.3225,276000.0
2005-11-09 10:30:00,21.37,21.5,21.37,21.48,303900.0,10.3176,10.3804,10.3176,10.3707,303900.0
2005-11-09 11:00:00,21.49,21.49,21.39,21.39,333400.0,10.3756,10.3756,10.3273,10.3273,333400.0
2005-11-09 11:30:00,21.4,21.4,21.34,21.34,288400.0,10.3321,10.3321,10.3032,10.3032,288400.0
2005-11-09 12:00:00,21.35,21.51,21.34,21.48,309200.0,10.308,10.3852,10.3032,10.3707,309200.0
2005-11-09 12:30:00,21.48,21.55,21.47,21.51,325900.0,10.3707,10.4045,10.3659,10.3852,325900.0
2005-11-09 13:00:00,21.51,21.51,21.47,21.49,291900.0,10.3852,10.3852,10.3659,10.3756,291900.0
2005-11-09 13:30:00,21.5,21.52,21.47,21.51,375700.0,10.3804,10.3901,10.3659,10.3852,375700.0
2005-11-09 14:00:00,21.51,21.54,21.49,21.53,554000.0,10.3852,10.3997,10.3756,10.3949,554000.0
2005-11-09 14:30:00,21.53,21.56,21.52,21.55,596200.0,10.3949,10.4094,10.3901,10.4045,596200.0
2005-11-09 15:00:00,21.55,21.63,21.54,21.63,870900.0,10.4045,10.4432,10.3997,10.4432,870900.0
2005-11-09 15:30:00,21.64,21.66,21.6,21.61,1391100.0,10.448,10.4577,10.4287,10.4335,1391100.0
2005-11-10 09:30:00,21.55,21.82,21.55,21.77,551900.0,10.4045,10.5349,10.4045,10.5108,551900.0
2005-11-10 10:00:00,21.77,21.81,21.63,21.7,691000.0,10.5108,10.5301,10.4432,10.477,691000.0
2005-11-10 10:30:00,21.7,21.76,21.7,21.75,401900.0,10.477,10.5059,10.477,10.5011,401900.0
2005-11-10 11:00:00,21.74,21.77,21.71,21.76,554000.0,10.4963,10.5108,10.4818,10.5059,554000.0
2005-11-10 11:30:00,21.77,21.77,21.65,21.67,785400.0,10.5108,10.5108,10.4528,10.4625,785400.0
2005-11-10 12:00:00,21.66,21.72,21.59,21.67,410400.0,10.4577,10.4866,10.4239,10.4625,410400.0
2005-11-10 12:30:00,21.67,21.74,21.65,21.72,277400.0,10.4625,10.4963,10.4528,10.4866,277400.0
2005-11-10 13:00:00,21.71,21.79,21.7,21.73,264900.0,10.4818,10.5204,10.477,10.4914,264900.0
2005-11-10 13:30:00,21.72,21.84,21.69,21.8,857600.0,10.4866,10.5446,10.4721,10.5252,857600.0
2005-11-10 14:00:00,21.8,21.84,21.75,21.79,293300.0,10.5252,10.5446,10.5011,10.5204,293300.0
2005-11-10 14:30:00,21.79,21.86,21.75,21.85,372600.0,10.5204,10.5542,10.5011,10.5494,372600.0
2005-11-10 15:00:00,21.85,21.85,21.73,21.74,743100.0,10.5494,10.5494,10.4914,10.4963,743100.0
2005-11-10 15:30:00,21.75,21.78,21.72,21.75,1102700.0,10.5011,10.5156,10.4866,10.5011,1102700.0
2005-11-11 09:30:00,21.37,21.85,21.15,21.72,753600.0,10.3176,10.5494,10.2114,10.4866,753600.0
2005-11-11 10:00:00,21.71,21.8,21.64,21.72,554900.0,10.4818,10.5252,10.448,10.4866,554900.0
2005-11-11 10:30:00,21.71,21.81,21.67,21.74,495500.0,10.4818,10.5301,10.4625,10.4963,495500.0
2005-11-11 11:00:00,21.74,21.87,21.74,21.85,936200.0,10.4963,10.559,10.4963,10.5494,936200.0
2005-11-11 11:30:00,21.86,21.93,21.83,21.91,407300.0,10.5542,10.588,10.5397,10.5784,407300.0
2005-11-11 12:00:00,21.91,21.96,21.89,21.92,688100.0,10.5784,10.6025,10.5687,10.5832,688100.0
2005-11-11 12:30:00,21.92,21.96,21.91,21.94,491000.0,10.5832,10.6025,10.5784,10.5928,491000.0
2005-11-11 13:00:00,21.94,22.02,21.92,22.0,789900.0,10.5928,10.6315,10.5832,10.6218,789900.0
2005-11-11 13:30:00,22.01,22.01,21.95,21.98,257400.0,10.6266,10.6266,10.5977,10.6122,257400.0
2005-11-11 14:00:00,21.98,22.07,21.95,22.07,417500.0,10.6122,10.6556,10.5977,10.6556,417500.0
2005-11-11 14:30:00,22.06,22.1,22.04,22.06,913100.0,10.6508,10.6701,10.6411,10.6508,913100.0
2005-11-11 15:00:00,22.06,22.12,22.04,22.12,631300.0,10.6508,10.6797,10.6411,10.6797,631300.0
2005-11-11 15:30:00,22.12,22.14,22.05,22.08,1447800.0,10.6797,10.6894,10.6459,10.6604,1447800.0
2005-11-14 09:30:00,21.96,22.0,21.85,21.86,1371000.0,10.6025,10.6218,10.5494,10.5542,1371000.0
2005-11-14 10:00:00,21.87,21.9,21.79,21.83,688300.0,10.559,10.5735,10.5204,10.5397,688300.0
2005-11-14 10:30:00,21.83,21.89,21.78,21.89,479200.0,10.5397,10.5687,10.5156,10.5687,479200.0
2005-11-14 11:00:00,21.9,21.9,21.83,21.87,480500.0,10.5735,10.5735,10.5397,10.559,480500.0
2005-11-14 11:30:00,21.86,21.88,21.82,21.83,460700.0,10.5542,10.5639,10.5349,10.5397,460700.0
2005-11-14 12:00:00,21.83,21.85,21.75,21.77,377400.0,10.5397,10.5494,10.5011,10.5108,377400.0
2005-11-14 12:30:00,21.76,21.78,21.71,21.73,407600.0,10.5059,10.5156,10.4818,10.4914,407600.0
2005-11-14 13:00:00,21.72,21.81,21.7,21.81,434300.0,10.4866,10.5301,10.477,10.5301,434300.0
2005-11-14 13:30:00,21.81,21.82,21.7,21.73,431800.0,10.5301,10.5349,10.477,10.4914,431800.0
2005-11-14 14:00:00,21.72,21.75,21.67,21.73,577300.0,10.4866,10.5011,10.4625,10.4914,577300.0
2005-11-14 14:30:00,21.74,21.76,21.7,21.71,322500.0,10.4963,10.5059,10.477,10.4818,322500.0
2005-11-14 15:00:00,21.7,21.75,21.67,21.69,687600.0,10.477,10.5011,10.4625,10.4721,687600.0
2005-11-14 15:30:00,21.69,21.77,21.69,21.75,1027000.0,10.4721,10.5108,10.4721,10.5011,1027000.0
2005-11-15 09:30:00,21.65,21.72,21.52,21.62,602200.0,10.4528,10.4866,10.3901,10.4383,602200.0
2005-11-15 10:00:00,21.63,21.72,21.58,21.58,365200.0,10.4432,10.4866,10.419,10.419,365200.0
2005-11-15 10:30:00,21.57,21.68,21.57,21.66,449600.0,10.4142,10.4673,10.4142,10.4577,449600.0
2005-11-15 11:00:00,21.66,21.71,21.63,21.71,239200.0,10.4577,10.4818,10.4432,10.4818,239200.0
2005-11-15 11:30:00,21.7,21.73,21.68,21.72,272400.0,10.477,10.4914,10.4673,10.4866,272400.0
2005-11-15 12:00:00,21.72,21.75,21.69,21.69,388700.0,10.4866,10.5011,10.4721,10.4721,388700.0
2005-11-15 12:30:00,21.69,21.7,21.67,21.68,167300.0,10.4721,10.477,10.4625,10.4673,167300.0
2005-11-15 13:00:00,21.7,21.73,21.68,21.72,210400.0,10.477,10.4914,10.4673,10.4866,210400.0
2005-11-15 13:30:00,21.72,21.73,21.69,21.73,499900.0,10.4866,10.4914,10.4721,10.4914,499900.0
2005-11-15 14:00:00,21.72,21.74,21.67,21.71,461100.0,10.4866,10.4963,10.4625,10.4818,461100.0
2005-11-15 14:30:00,21.71,21.74,21.66,21.67,473600.0,10.4818,10.4963,10.4577,10.4625,473600.0
2005-11-15 15:00:00,21.68,21.71,21.66,21.7,369500.0,10.4673,10.4818,10.4577,10.477,369500.0
2005-11-15 15:30:00,21.7,21.75,21.69,21.74,752200.0,10.477,10.5011,10.4721,10.4963,752200.0
2005-11-16 09:30:00,21.82,21.84,21.6,21.66,552100.0,10.5349,10.5446,10.4287,10.4577,552100.0
2005-11-16 10:00:00,21.66,21.67,21.53,21.53,511000.0,10.4577,10.4625,10.3949,10.3949,511000.0
2005-11-16 10:30:00,21.53,21.6,21.5,21.59,551700.0,10.3949,10.4287,10.3804,10.4239,551700.0
2005-11-16 11:00:00,21.59,21.6,21.48,21.56,757300.0,10.4239,10.4287,10.3707,10.4094,757300.0
2005-11-16 11:30:00,21.57,21.65,21.55,21.61,1050000.0,10.4142,10.4528,10.4045,10.4335,1050000.0
2005-11-16 12:00:00,21.61,21.65,21.61,21.64,961000.0,10.4335,10.4528,10.4335,10.448,961000.0
2005-11-16 12:30:00,21.64,21.67,21.61,21.65,783500.0,10.448,10.4625,10.4335,10.4528,783500.0
2005-11-16 13:00:00,21.65,21.7,21.63,21.7,545400.0,10.4528,10.477,10.4432,10.477,545400.0
2005-11-16 13:30:00,21.69,21.8,21.68,21.78,850000.0,10.4721,10.5252,10.4673,10.5156,850000.0
2005-11-16 14:00:00,21.77,21.86,21.76,21.84,829100.0,10.5108,10.5542,10.5059,10.5446,829100.0
2005-11-16 14:30:00,21.84,21.89,21.81,21.88,804600.0,10.5446,10.5687,10.5301,10.5639,804600.0
2005-11-16 15:00:00,21.87,21.9,21.84,21.87,576500.0,10.559,10.5735,10.5446,10.559,576500.0
2005-11-16 15:30:00,21.87,21.9,21.79,21.85,961200.0,10.559,10.5735,10.5204,10.5494,961200.0
2005-11-17 09:30:00,21.85,21.9,21.77,21.88,578900.0,10.5494,10.5735,10.5108,10.5639,578900.0
2005-11-17 10:00:00,21.88,22.06,21.86,22.06,1191100.0,10.5639,10.6508,10.5542,10.6508,1191100.0
2005-11-17 10:30:00,22.05,22.14,22.05,22.09,2018400.0,10.6459,10.6894,10.6459,10.6653,2018400.0
2005-11-17 11:00:00,22.09,22.09,21.97,21.98,1082400.0,10.6653,10.6653,10.6073,10.6122,1082400.0
2005-11-17 11:30:00,21.98,22.03,21.97,22.02,723800.0,10.6122,10.6363,10.6073,10.6315,723800.0
2005-11-17 12:00:00,22.02,22.05,22.01,22.04,472900.0,10.6315,10.6459,10.6266,10.6411,472900.0
2005-11-17 12:30:00,22.03,22.05,22.0,22.03,708900.0,10.6363,10.6459,10.6218,10.6363,708900.0
2005-11-17 13:00:00,22.03,22.03,21.97,21.98,342700.0,10.6363,10.6363,10.6073,10.6122,342700.0
2005-11-17 13:30:00,21.98,22.02,21.97,22.0,254500.0,10.6122,10.6315,10.6073,10.6218,254500.0
2005-11-17 14:00:00,22.0,22.05,21.99,22.04,298500.0,10.6218,10.6459,10.617,10.6411,298500.0
2005-11-17 14:30:00,22.04,22.06,21.98,21.99,653600.0,10.6411,10.6508,10.6122,10.617,653600.0
2005-11-17 15:00:00,21.99,22.0,21.93,21.94,400500.0,10.617,10.6218,10.588,10.5928,400500.0
2005-11-17 15:30:00,21.94,21.96,21.93,21.96,834200.0,10.5928,10.6025,10.588,10.6025,834200.0
2005-11-18 09:30:00,22.15,22.17,22.04,22.15,1430900.0,10.6942,10.7039,10.6411,10.6942,1430900.0
2005-11-18 10:00:00,22.17,22.36,22.15,22.33,693100.0,10.7039,10.7956,10.6942,10.7811,693100.0
2005-11-18 10:30:00,22.32,22.33,22.18,22.25,730700.0,10.7763,10.7811,10.7087,10.7425,730700.0
2005-11-18 11:00:00,22.25,22.3,22.21,22.26,468600.0,10.7425,10.7667,10.7232,10.7473,468600.0
2005-11-18 11:30:00,22.26,22.3,22.2,22.27,379900.0,10.7473,10.7667,10.7184,10.7522,379900.0
2005-11-18 12:00:00,22.27,22.31,22.24,22.24,265000.0,10.7522,10.7715,10.7377,10.7377,265000.0
2005-11-18 12:30:00,22.24,22.3,22.18,22.25,399700.0,10.7377,10.7667,10.7087,10.7425,399700.0
2005-11-18 13:00:00,22.24,22.31,22.24,22.27,350500.0,10.7377,10.7715,10.7377,10.7522,350500.0
2005-11-18 13:30:00,22.27,22.31,22.27,22.29,279100.0,10.7522,10.7715,10.7522,10.7618,279100.0
2005-11-18 14:00:00,22.29,22.31,22.28,22.3,299300.0,10.7618,10.7715,10.757,10.7667,299300.0
2005-11-18 14:30:00,22.3,22.31,22.25,22.28,464000.0,10.7667,10.7715,10.7425,10.757,464000.0
2005-11-18 15:00:00,22.29,22.38,22.27,22.31,532400.0,10.7618,10.8053,10.7522,10.7715,532400.0
2005-11-18 15:30:00,22.32,22.38,22.24,22.28,1434500.0,10.7763,10.8053,10.7377,10.757,1434500.0
2005-11-21 09:30:00,22.25,22.31,22.19,22.21,627700.0,10.7425,10.7715,10.7135,10.7232,627700.0
2005-11-21 10:00:00,22.21,22.23,22.12,22.12,325800.0,10.7232,10.7329,10.6797,10.6797,325800.0
2005-11-21 10:30:00,22.12,22.2,22.1,22.15,458300.0,10.6797,10.7184,10.6701,10.6942,458300.0
2005-11-21 11:00:00,22.16,22.17,22.05,22.1,660100.0,10.6991,10.7039,10.6459,10.6701,660100.0
2005-11-21 11:30:00,22.1,22.15,22.02,22.09,635400.0,10.6701,10.6942,10.6315,10.6653,635400.0
2005-11-21 12:00:00,22.09,22.14,22.07,22.07,274500.0,10.6653,10.6894,10.6556,10.6556,274500.0
2005-11-21 12:30:00,22.07,22.12,22.05,22.1,273400.0,10.6556,10.6797,10.6459,10.6701,273400.0
2005-11-21 13:00:00,22.09,22.11,22.09,22.1,195000.0,10.6653,10.6749,10.6653,10.6701,195000.0
2005-11-21 13:30:00,22.1,22.18,22.1,22.16,274300.0,10.6701,10.7087,10.6701,10.6991,274300.0
2005-11-21 14:00:00,22.17,22.2,22.14,22.18,454800.0,10.7039,10.7184,10.6894,10.7087,454800.0
2005-11-21 14:30:00,22.17,22.17,22.09,22.1,257600.0,10.7039,10.7039,10.6653,10.6701,257600.0
2005-11-21 15:00:00,22.1,22.19,22.09,22.18,541800.0,10.6701,10.7135,10.6653,10.7087,541800.0
2005-11-21 15:30:00,22.19,22.3,22.15,22.29,1252100.0,10.7135,10.7667,10.6942,10.7618,1252100.0
2005-11-22 09:30:00,22.1,22.26,22.08,22.08,693800.0,10.6701,10.7473,10.6604,10.6604,693800.0
2005-11-22 10:00:00,22.1,22.15,22.05,22.15,265300.0,10.6701,10.6942,10.6459,10.6942,265300.0
2005-11-22 10:30:00,22.15,22.21,22.14,22.17,480300.0,10.6942,10.7232,10.6894,10.7039,480300.0
2005-11-22 11:00:00,22.17,22.18,22.11,22.15,364200.0,10.7039,10.7087,10.6749,10.6942,364200.0
2005-11-22 11:30:00,22.15,22.15,22.02,22.05,364400.0,10.6942,10.6942,10.6315,10.6459,364400.0
2005-11-22 12:00:00,22.06,22.08,22.02,22.05,358800.0,10.6508,10.6604,10.6315,10.6459,358800.0
2005-11-22 12:30:00,22.05,22.05,22.03,22.05,244400.0,10.6459,10.6459,10.6363,10.6459,244400.0
2005-11-22 13:00:00,22.05,22.09,22.04,22.04,276200.0,10.6459,10.6653,10.6411,10.6411,276200.0
2005-11-22 13:30:00,22.04,22.21,22.04,22.2,459700.0,10.6411,10.7232,10.6411,10.7184,459700.0
2005-11-22 14:00:00,22.2,22.28,22.19,22.2,435500.0,10.7184,10.757,10.7135,10.7184,435500.0
2005-11-22 14:30:00,22.21,22.27,22.17,22.26,331700.0,10.7232,10.7522,10.7039,10.7473,331700.0
2005-11-22 15:00:00,22.25,22.3,22.21,22.26,664200.0,10.7425,10.7667,10.7232,10.7473,664200.0
2005-11-22 15:30:00,22.26,22.36,22.25,22.32,955200.0,10.7473,10.7956,10.7425,10.7763,955200.0
2005-11-23 09:30:00,22.26,22.31,22.18,22.21,339800.0,10.7473,10.7715,10.7087,10.7232,339800.0
2005-11-23 10:00:00,22.21,22.23,22.16,22.19,557200.0,10.7232,10.7329,10.6991,10.7135,557200.0
2005-11-23 10:30:00,22.18,22.23,22.18,22.22,231100.0,10.7087,10.7329,10.7087,10.728,231100.0
2005-11-23 11:00:00,22.22,22.3,22.22,22.27,410400.0,10.728,10.7667,10.728,10.7522,410400.0
2005-11-23 11:30:00,22.27,22.33,22.26,22.3,388100.0,10.7522,10.7811,10.7473,10.7667,388100.0
2005-11-23 12:00:00,22.29,22.32,22.24,22.3,255000.0,10.7618,10.7763,10.7377,10.7667,255000.0
2005-11-23 12:30:00,22.31,22.34,22.25,22.26,262100.0,10.7715,10.786,10.7425,10.7473,262100.0
2005-11-23 13:00:00,22.27,22.28,22.25,22.26,172400.0,10.7522,10.757,10.7425,10.7473,172400.0
2005-11-23 13:30:00,22.26,22.27,22.23,22.24,387500.0,10.7473,10.7522,10.7329,10.7377,387500.0
2005-11-23 14:00:00,22.24,22.31,22.21,22.27,242900.0,10.7377,10.7715,10.7232,10.7522,242900.0
2005-11-23 14:30:00,22.27,22.32,22.26,22.31,241800.0,10.7522,10.7763,10.7473,10.7715,241800.0
2005-11-23 15:00:00,22.31,22.45,22.31,22.38,868600.0,10.7715,10.8391,10.7715,10.8053,868600.0
2005-11-23 15:30:00,22.37,22.46,22.36,22.4,973900.0,10.8004,10.8439,10.7956,10.8149,973900.0
2005-11-25 09:30:00,22.41,22.45,22.2,22.28,542200.0,10.8198,10.8391,10.7184,10.757,542200.0
2005-11-25 10:00:00,22.27,22.3,22.19,22.19,491100.0,10.7522,10.7667,10.7135,10.7135,491100.0
2005-11-25 10:30:00,22.19,22.27,22.16,22.18,229400.0,10.7135,10.7522,10.6991,10.7087,229400.0
2005-11-25 11:00:00,22.18,22.23,22.17,22.2,303200.0,10.7087,10.7329,10.7039,10.7184,303200.0
2005-11-25 11:30:00,22.21,22.24,22.19,22.19,196500.0,10.7232,10.7377,10.7135,10.7135,196500.0
2005-11-25 12:00:00,22.19,22.25,22.18,22.22,172500.0,10.7135,10.7425,10.7087,10.728,172500.0
2005-11-25 12:30:00,22.22,22.29,22.22,22.25,937600.0,10.728,10.7618,10.728,10.7425,937600.0
2005-11-25 13:00:00,22.26,22.26,22.26,22.26,102600.0,10.7473,10.7473,10.7473,10.7473,102600.0
2005-11-25 13:30:00,22.26,22.26,22.26,22.26,600.0,10.7473,10.7473,10.7473,10.7473,600.0
2005-11-25 14:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-28 09:30:00,22.25,22.25,22.08,22.11,663300.0,10.7425,10.7425,10.6604,10.6749,663300.0
2005-11-28 10:00:00,22.1,22.15,22.06,22.06,492900.0,10.6701,10.6942,10.6508,10.6508,492900.0
2005-11-28 10:30:00,22.09,22.18,22.07,22.14,478200.0,10.6653,10.7087,10.6556,10.6894,478200.0
2005-11-28 11:00:00,22.14,22.16,22.06,22.08,817400.0,10.6894,10.6991,10.6508,10.6604,817400.0
2005-11-28 11:30:00,22.09,22.12,22.05,22.06,526900.0,10.6653,10.6797,10.6459,10.6508,526900.0
2005-11-28 12:00:00,22.06,22.1,22.04,22.09,372800.0,10.6508,10.6701,10.6411,10.6653,372800.0
2005-11-28 12:30:00,22.09,22.12,22.08,22.09,1127200.0,10.6653,10.6797,10.6604,10.6653,1127200.0
2005-11-28 13:00:00,22.09,22.11,22.03,22.1,549100.0,10.6653,10.6749,10.6363,10.6701,549100.0
2005-11-28 13:30:00,22.09,22.13,22.08,22.11,1255500.0,10.6653,10.6846,10.6604,10.6749,1255500.0
2005-11-28 14:00:00,22.1,22.12,22.08,22.09,1422200.0,10.6701,10.6797,10.6604,10.6653,1422200.0
2005-11-28 14:30:00,22.1,22.1,22.06,22.09,774000.0,10.6701,10.6701,10.6508,10.6653,774000.0
2005-11-28 15:00:00,22.1,22.1,22.06,22.06,539700.0,10.6701,10.6701,10.6508,10.6508,539700.0
2005-11-28 15:30:00,22.06,22.13,22.05,22.1,1497000.0,10.6508,10.6846,10.6459,10.6701,1497000.0
2005-11-29 09:30:00,22.1,22.16,22.02,22.14,1025700.0,10.6701,10.6991,10.6315,10.6894,1025700.0
2005-11-29 10:00:00,22.12,22.17,22.02,22.05,477300.0,10.6797,10.7039,10.6315,10.6459,477300.0
2005-11-29 10:30:00,22.05,22.1,21.97,22.0,617100.0,10.6459,10.6701,10.6073,10.6218,617100.0
2005-11-29 11:00:00,22.0,22.05,21.98,22.01,839900.0,10.6218,10.6459,10.6122,10.6266,839900.0
2005-11-29 11:30:00,22.01,22.06,22.0,22.06,577000.0,10.6266,10.6508,10.6218,10.6508,577000.0
2005-11-29 12:00:00,22.06,22.11,22.04,22.08,446200.0,10.6508,10.6749,10.6411,10.6604,446200.0
2005-11-29 12:30:00,22.08,22.1,22.02,22.02,478600.0,10.6604,10.6701,10.6315,10.6315,478600.0
2005-11-29 13:00:00,22.02,22.07,21.99,22.0,196000.0,10.6315,10.6556,10.617,10.6218,196000.0
2005-11-29 13:30:00,22.0,22.03,21.97,22.0,359500.0,10.6218,10.6363,10.6073,10.6218,359500.0
2005-11-29 14:00:00,22.0,22.02,21.93,21.93,330100.0,10.6218,10.6315,10.588,10.588,330100.0
2005-11-29 14:30:00,21.93,21.99,21.92,21.95,498300.0,10.588,10.617,10.5832,10.5977,498300.0
2005-11-29 15:00:00,21.95,21.95,21.87,21.88,448900.0,10.5977,10.5977,10.559,10.5639,448900.0
2005-11-29 15:30:00,21.87,21.91,21.82,21.9,961600.0,10.559,10.5784,10.5349,10.5735,961600.0
2005-11-30 09:30:00,21.92,21.94,21.85,21.9,549900.0,10.5832,10.5928,10.5494,10.5735,549900.0
2005-11-30 10:00:00,21.91,21.93,21.75,21.86,542700.0,10.5784,10.588,10.5011,10.5542,542700.0
2005-11-30 10:30:00,21.86,21.88,21.81,21.85,400900.0,10.5542,10.5639,10.5301,10.5494,400900.0
2005-11-30 11:00:00,21.85,21.86,21.8,21.81,338000.0,10.5494,10.5542,10.5252,10.5301,338000.0
2005-11-30 11:30:00,21.81,21.82,21.65,21.66,505500.0,10.5301,10.5349,10.4528,10.4577,505500.0
2005-11-30 12:00:00,21.65,21.72,21.63,21.69,410300.0,10.4528,10.4866,10.4432,10.4721,410300.0
2005-11-30 12:30:00,21.69,21.73,21.68,21.73,241300.0,10.4721,10.4914,10.4673,10.4914,241300.0
2005-11-30 13:00:00,21.73,21.76,21.69,21.72,300600.0,10.4914,10.5059,10.4721,10.4866,300600.0
2005-11-30 13:30:00,21.71,21.73,21.68,21.69,243900.0,10.4818,10.4914,10.4673,10.4721,243900.0
2005-11-30 14:00:00,21.7,21.77,21.68,21.75,489400.0,10.477,10.5108,10.4673,10.5011,489400.0
2005-11-30 14:30:00,21.75,21.76,21.65,21.65,529900.0,10.5011,10.5059,10.4528,10.4528,529900.0
2005-11-30 15:00:00,21.65,21.69,21.61,21.61,536100.0,10.4528,10.4721,10.4335,10.4335,536100.0
2005-11-30 15:30:00,21.61,21.67,21.59,21.6,1210800.0,10.4335,10.4625,10.4239,10.4287,1210800.0
2005-12-01 09:30:00,21.74,21.8,21.64,21.65,649900.0,10.4963,10.5252,10.448,10.4528,649900.0
2005-12-01 10:00:00,21.64,21.74,21.6,21.61,480300.0,10.448,10.4963,10.4287,10.4335,480300.0
2005-12-01 10:30:00,21.6,21.61,21.54,21.6,587600.0,10.4287,10.4335,10.3997,10.4287,587600.0
2005-12-01 11:00:00,21.6,21.66,21.59,21.64,453700.0,10.4287,10.4577,10.4239,10.448,453700.0
2005-12-01 11:30:00,21.64,21.73,21.63,21.72,525300.0,10.448,10.4914,10.4432,10.4866,525300.0
2005-12-01 12:00:00,21.72,21.75,21.68,21.69,789400.0,10.4866,10.5011,10.4673,10.4721,789400.0
2005-12-01 12:30:00,21.69,21.69,21.62,21.64,489500.0,10.4721,10.4721,10.4383,10.448,489500.0
2005-12-01 13:00:00,21.63,21.64,21.58,21.63,431500.0,10.4432,10.448,10.419,10.4432,431500.0
2005-12-01 13:30:00,21.63,21.69,21.62,21.67,354700.0,10.4432,10.4721,10.4383,10.4625,354700.0
2005-12-01 14:00:00,21.67,21.68,21.58,21.59,376600.0,10.4625,10.4673,10.419,10.4239,376600.0
2005-12-01 14:30:00,21.59,21.64,21.56,21.56,414000.0,10.4239,10.448,10.4094,10.4094,414000.0
2005-12-01 15:00:00,21.57,21.64,21.56,21.58,517600.0,10.4142,10.448,10.4094,10.419,517600.0
2005-12-01 15:30:00,21.58,21.68,21.57,21.64,905400.0,10.419,10.4673,10.4142,10.448,905400.0
2005-12-02 09:30:00,21.53,21.54,21.44,21.48,604300.0,10.3949,10.3997,10.3514,10.3707,604300.0
2005-12-02 10:00:00,21.47,21.63,21.45,21.63,385300.0,10.3659,10.4432,10.3563,10.4432,385300.0
2005-12-02 10:30:00,21.63,21.73,21.6,21.7,389800.0,10.4432,10.4914,10.4287,10.477,389800.0
2005-12-02 11:00:00,21.71,21.79,21.69,21.75,658700.0,10.4818,10.5204,10.4721,10.5011,658700.0
2005-12-02 11:30:00,21.75,21.79,21.73,21.76,480400.0,10.5011,10.5204,10.4914,10.5059,480400.0
2005-12-02 12:00:00,21.75,21.77,21.68,21.7,1640300.0,10.5011,10.5108,10.4673,10.477,1640300.0
2005-12-02 12:30:00,21.68,21.68,21.63,21.65,246500.0,10.4673,10.4673,10.4432,10.4528,246500.0
2005-12-02 13:00:00,21.65,21.76,21.64,21.74,325800.0,10.4528,10.5059,10.448,10.4963,325800.0
2005-12-02 13:30:00,21.74,21.86,21.74,21.84,409400.0,10.4963,10.5542,10.4963,10.5446,409400.0
2005-12-02 14:00:00,21.83,21.88,21.81,21.81,336900.0,10.5397,10.5639,10.5301,10.5301,336900.0
2005-12-02 14:30:00,21.81,21.86,21.81,21.86,363600.0,10.5301,10.5542,10.5301,10.5542,363600.0
2005-12-02 15:00:00,21.86,21.93,21.85,21.88,366000.0,10.5542,10.588,10.5494,10.5639,366000.0
2005-12-02 15:30:00,21.88,21.93,21.85,21.9,1031100.0,10.5639,10.588,10.5494,10.5735,1031100.0
2005-12-05 09:30:00,21.79,21.85,21.73,21.75,572100.0,10.5204,10.5494,10.4914,10.5011,572100.0
2005-12-05 10:00:00,21.75,21.79,21.7,21.74,437700.0,10.5011,10.5204,10.477,10.4963,437700.0
2005-12-05 10:30:00,21.75,21.79,21.74,21.76,203000.0,10.5011,10.5204,10.4963,10.5059,203000.0
2005-12-05 11:00:00,21.76,21.87,21.75,21.82,322400.0,10.5059,10.559,10.5011,10.5349,322400.0
2005-12-05 11:30:00,21.82,21.83,21.73,21.76,252400.0,10.5349,10.5397,10.4914,10.5059,252400.0
2005-12-05 12:00:00,21.75,21.8,21.75,21.76,190800.0,10.5011,10.5252,10.5011,10.5059,190800.0
2005-12-05 12:30:00,21.76,21.81,21.76,21.8,190900.0,10.5059,10.5301,10.5059,10.5252,190900.0
2005-12-05 13:00:00,21.8,21.81,21.78,21.8,182700.0,10.5252,10.5301,10.5156,10.5252,182700.0
2005-12-05 13:30:00,21.8,21.81,21.75,21.77,321400.0,10.5252,10.5301,10.5011,10.5108,321400.0
2005-12-05 14:00:00,21.77,21.8,21.75,21.78,327100.0,10.5108,10.5252,10.5011,10.5156,327100.0
2005-12-05 14:30:00,21.79,21.85,21.76,21.79,257400.0,10.5204,10.5494,10.5059,10.5204,257400.0
2005-12-05 15:00:00,21.8,21.8,21.73,21.75,541100.0,10.5252,10.5252,10.4914,10.5011,541100.0
2005-12-05 15:30:00,21.76,21.81,21.75,21.8,1327500.0,10.5059,10.5301,10.5011,10.5252,1327500.0
2005-12-06 09:30:00,21.78,21.8,21.69,21.71,477900.0,10.5156,10.5252,10.4721,10.4818,477900.0
2005-12-06 10:00:00,21.71,21.73,21.67,21.7,611800.0,10.4818,10.4914,10.4625,10.477,611800.0
2005-12-06 10:30:00,21.7,21.74,21.66,21.69,352400.0,10.477,10.4963,10.4577,10.4721,352400.0
2005-12-06 11:00:00,21.68,21.69,21.61,21.66,349900.0,10.4673,10.4721,10.4335,10.4577,349900.0
2005-12-06 11:30:00,21.66,21.82,21.65,21.81,367700.0,10.4577,10.5349,10.4528,10.5301,367700.0
2005-12-06 12:00:00,21.81,21.88,21.75,21.84,411600.0,10.5301,10.5639,10.5011,10.5446,411600.0
2005-12-06 12:30:00,21.83,21.84,21.76,21.77,250800.0,10.5397,10.5446,10.5059,10.5108,250800.0
2005-12-06 13:00:00,21.77,21.79,21.72,21.72,194400.0,10.5108,10.5204,10.4866,10.4866,194400.0
2005-12-06 13:30:00,21.72,21.8,21.71,21.75,221800.0,10.4866,10.5252,10.4818,10.5011,221800.0
2005-12-06 14:00:00,21.75,21.76,21.68,21.75,290300.0,10.5011,10.5059,10.4673,10.5011,290300.0
2005-12-06 14:30:00,21.76,21.76,21.67,21.68,323200.0,10.5059,10.5059,10.4625,10.4673,323200.0
2005-12-06 15:00:00,21.68,21.71,21.62,21.67,553700.0,10.4673,10.4818,10.4383,10.4625,553700.0
2005-12-06 15:30:00,21.67,21.69,21.61,21.63,685400.0,10.4625,10.4721,10.4335,10.4432,685400.0
2005-12-07 09:30:00,21.55,21.6,21.45,21.6,657200.0,10.4045,10.4287,10.3563,10.4287,657200.0
2005-12-07 10:00:00,21.57,21.66,21.55,21.65,407600.0,10.4142,10.4577,10.4045,10.4528,407600.0
2005-12-07 10:30:00,21.66,21.72,21.65,21.66,549900.0,10.4577,10.4866,10.4528,10.4577,549900.0
2005-12-07 11:00:00,21.66,21.7,21.61,21.65,460700.0,10.4577,10.477,10.4335,10.4528,460700.0
2005-12-07 11:30:00,21.65,21.75,21.65,21.69,676900.0,10.4528,10.5011,10.4528,10.4721,676900.0
2005-12-07 12:00:00,21.69,21.75,21.68,21.73,382000.0,10.4721,10.5011,10.4673,10.4914,382000.0
2005-12-07 12:30:00,21.74,21.75,21.65,21.66,205700.0,10.4963,10.5011,10.4528,10.4577,205700.0
2005-12-07 13:00:00,21.65,21.67,21.62,21.63,316800.0,10.4528,10.4625,10.4383,10.4432,316800.0
2005-12-07 13:30:00,21.62,21.62,21.55,21.57,323500.0,10.4383,10.4383,10.4045,10.4142,323500.0
2005-12-07 14:00:00,21.56,21.59,21.53,21.55,346300.0,10.4094,10.4239,10.3949,10.4045,346300.0
2005-12-07 14:30:00,21.55,21.57,21.51,21.54,489800.0,10.4045,10.4142,10.3852,10.3997,489800.0
2005-12-07 15:00:00,21.54,21.54,21.47,21.51,645700.0,10.3997,10.3997,10.3659,10.3852,645700.0
2005-12-07 15:30:00,21.51,21.57,21.5,21.55,1312200.0,10.3852,10.4142,10.3804,10.4045,1312200.0
2005-12-08 09:30:00,21.6,21.74,21.51,21.56,545800.0,10.4287,10.4963,10.3852,10.4094,545800.0
2005-12-08 10:00:00,21.56,21.59,21.53,21.53,247400.0,10.4094,10.4239,10.3949,10.3949,247400.0
2005-12-08 10:30:00,21.54,21.65,21.5,21.63,386800.0,10.3997,10.4528,10.3804,10.4432,386800.0
2005-12-08 11:00:00,21.63,21.7,21.58,21.62,337500.0,10.4432,10.477,10.419,10.4383,337500.0
2005-12-08 11:30:00,21.62,21.69,21.61,21.64,304000.0,10.4383,10.4721,10.4335,10.448,304000.0
2005-12-08 12:00:00,21.64,21.69,21.63,21.65,318600.0,10.448,10.4721,10.4432,10.4528,318600.0
2005-12-08 12:30:00,21.65,21.69,21.63,21.63,249300.0,10.4528,10.4721,10.4432,10.4432,249300.0
2005-12-08 13:00:00,21.64,21.65,21.58,21.6,442000.0,10.448,10.4528,10.419,10.4287,442000.0
2005-12-08 13:30:00,21.61,21.65,21.59,21.64,447300.0,10.4335,10.4528,10.4239,10.448,447300.0
2005-12-08 14:00:00,21.64,21.66,21.56,21.6,529100.0,10.448,10.4577,10.4094,10.4287,529100.0
2005-12-08 14:30:00,21.6,21.62,21.53,21.57,458400.0,10.4287,10.4383,10.3949,10.4142,458400.0
2005-12-08 15:00:00,21.57,21.69,21.57,21.68,735300.0,10.4142,10.4721,10.4142,10.4673,735300.0
2005-12-08 15:30:00,21.67,21.69,21.62,21.65,869100.0,10.4625,10.4721,10.4383,10.4528,869100.0
2005-12-09 09:30:00,21.66,21.74,21.64,21.69,783400.0,10.4577,10.4963,10.448,10.4721,783400.0
2005-12-09 10:00:00,21.68,21.77,21.62,21.68,516500.0,10.4673,10.5108,10.4383,10.4673,516500.0
2005-12-09 10:30:00,21.68,21.7,21.6,21.6,451000.0,10.4673,10.477,10.4287,10.4287,451000.0
2005-12-09 11:00:00,21.61,21.68,21.58,21.58,330100.0,10.4335,10.4673,10.419,10.419,330100.0
2005-12-09 11:30:00,21.58,21.59,21.47,21.47,326800.0,10.419,10.4239,10.3659,10.3659,326800.0
2005-12-09 12:00:00,21.47,21.52,21.45,21.45,592900.0,10.3659,10.3901,10.3563,10.3563,592900.0
2005-12-09 12:30:00,21.45,21.46,21.35,21.41,485900.0,10.3563,10.3611,10.308,10.337,485900.0
2005-12-09 13:00:00,21.41,21.5,21.4,21.5,364000.0,10.337,10.3804,10.3321,10.3804,364000.0
2005-12-09 13:30:00,21.5,21.56,21.45,21.45,380100.0,10.3804,10.4094,10.3563,10.3563,380100.0
2005-12-09 14:00:00,21.46,21.48,21.45,21.45,314900.0,10.3611,10.3707,10.3563,10.3563,314900.0
2005-12-09 14:30:00,21.46,21.47,21.39,21.4,513400.0,10.3611,10.3659,10.3273,10.3321,513400.0
2005-12-09 15:00:00,21.39,21.44,21.36,21.43,731300.0,10.3273,10.3514,10.3128,10.3466,731300.0
2005-12-09 15:30:00,21.44,21.45,21.38,21.42,1103000.0,10.3514,10.3563,10.3225,10.3418,1103000.0
2005-12-12 09:30:00,21.41,21.51,21.35,21.5,668600.0,10.337,10.3852,10.308,10.3804,668600.0
2005-12-12 10:00:00,21.51,21.55,21.4,21.44,498100.0,10.3852,10.4045,10.3321,10.3514,498100.0
2005-12-12 10:30:00,21.44,21.54,21.41,21.51,383000.0,10.3514,10.3997,10.337,10.3852,383000.0
2005-12-12 11:00:00,21.51,21.53,21.46,21.5,431000.0,10.3852,10.3949,10.3611,10.3804,431000.0
2005-12-12 11:30:00,21.49,21.51,21.39,21.4,279200.0,10.3756,10.3852,10.3273,10.3321,279200.0
2005-12-12 12:00:00,21.39,21.4,21.31,21.31,257400.0,10.3273,10.3321,10.2887,10.2887,257400.0
2005-12-12 12:30:00,21.32,21.34,21.27,21.3,302300.0,10.2935,10.3032,10.2694,10.2838,302300.0
2005-12-12 13:00:00,21.3,21.33,21.23,21.24,369000.0,10.2838,10.2983,10.25,10.2549,369000.0
2005-12-12 13:30:00,21.24,21.24,21.13,21.17,480400.0,10.2549,10.2549,10.2018,10.2211,480400.0
2005-12-12 14:00:00,21.18,21.2,21.14,21.17,351400.0,10.2259,10.2356,10.2066,10.2211,351400.0
2005-12-12 14:30:00,21.16,21.25,21.14,21.23,377100.0,10.2162,10.2597,10.2066,10.25,377100.0
2005-12-12 15:00:00,21.23,21.41,21.22,21.32,651200.0,10.25,10.337,10.2452,10.2935,651200.0
2005-12-12 15:30:00,21.32,21.36,21.29,21.33,1216500.0,10.2935,10.3128,10.279,10.2983,1216500.0
2005-12-13 09:30:00,21.2,21.44,21.2,21.33,563200.0,10.2356,10.3514,10.2356,10.2983,563200.0
2005-12-13 10:00:00,21.32,21.33,21.27,21.28,568700.0,10.2935,10.2983,10.2694,10.2742,568700.0
2005-12-13 10:30:00,21.28,21.35,21.27,21.34,572300.0,10.2742,10.308,10.2694,10.3032,572300.0
2005-12-13 11:00:00,21.34,21.48,21.33,21.43,506000.0,10.3032,10.3707,10.2983,10.3466,506000.0
2005-12-13 11:30:00,21.43,21.46,21.39,21.45,443400.0,10.3466,10.3611,10.3273,10.3563,443400.0
2005-12-13 12:00:00,21.46,21.48,21.31,21.32,357200.0,10.3611,10.3707,10.2887,10.2935,357200.0
2005-12-13 12:30:00,21.31,21.35,21.3,21.31,281400.0,10.2887,10.308,10.2838,10.2887,281400.0
2005-12-13 13:00:00,21.31,21.34,21.3,21.32,367400.0,10.2887,10.3032,10.2838,10.2935,367400.0
2005-12-13 13:30:00,21.33,21.41,21.32,21.36,399600.0,10.2983,10.337,10.2935,10.3128,399600.0
2005-12-13 14:00:00,21.35,21.55,21.33,21.47,684800.0,10.308,10.4045,10.2983,10.3659,684800.0
2005-12-13 14:30:00,21.47,21.52,21.42,21.5,582600.0,10.3659,10.3901,10.3418,10.3804,582600.0
2005-12-13 15:00:00,21.5,21.57,21.49,21.51,636200.0,10.3804,10.4142,10.3756,10.3852,636200.0
2005-12-13 15:30:00,21.52,21.61,21.49,21.55,1098500.0,10.3901,10.4335,10.3756,10.4045,1098500.0
2005-12-14 09:30:00,21.63,21.85,21.58,21.84,860200.0,10.4432,10.5494,10.419,10.5446,860200.0
2005-12-14 10:00:00,21.85,21.95,21.83,21.85,995500.0,10.5494,10.5977,10.5397,10.5494,995500.0
2005-12-14 10:30:00,21.86,21.9,21.84,21.84,630900.0,10.5542,10.5735,10.5446,10.5446,630900.0
2005-12-14 11:00:00,21.85,21.85,21.8,21.83,816800.0,10.5494,10.5494,10.5252,10.5397,816800.0
2005-12-14 11:30:00,21.84,21.88,21.82,21.83,773900.0,10.5446,10.5639,10.5349,10.5397,773900.0
2005-12-14 12:00:00,21.84,21.88,21.83,21.87,620000.0,10.5446,10.5639,10.5397,10.559,620000.0
2005-12-14 12:30:00,21.88,21.88,21.83,21.86,415500.0,10.5639,10.5639,10.5397,10.5542,415500.0
2005-12-14 13:00:00,21.87,21.88,21.83,21.87,760100.0,10.559,10.5639,10.5397,10.559,760100.0
2005-12-14 13:30:00,21.87,21.93,21.85,21.93,853200.0,10.559,10.588,10.5494,10.588,853200.0
2005-12-14 14:00:00,21.93,21.95,21.89,21.91,727600.0,10.588,10.5977,10.5687,10.5784,727600.0
2005-12-14 14:30:00,21.92,21.96,21.91,21.95,823500.0,10.5832,10.6025,10.5784,10.5977,823500.0
2005-12-14 15:00:00,21.96,21.96,21.89,21.94,721800.0,10.6025,10.6025,10.5687,10.5928,721800.0
2005-12-14 15:30:00,21.95,21.95,21.86,21.93,1618600.0,10.5977,10.5977,10.5542,10.588,1618600.0
2005-12-15 09:30:00,21.85,22.03,21.82,21.94,919200.0,10.5494,10.6363,10.5349,10.5928,919200.0
2005-12-15 10:00:00,21.95,22.01,21.88,21.93,824600.0,10.5977,10.6266,10.5639,10.588,824600.0
2005-12-15 10:30:00,21.93,22.01,21.9,22.0,923500.0,10.588,10.6266,10.5735,10.6218,923500.0
2005-12-15 11:00:00,21.99,22.01,21.94,21.94,679400.0,10.617,10.6266,10.5928,10.5928,679400.0
2005-12-15 11:30:00,21.94,21.96,21.85,21.87,852000.0,10.5928,10.6025,10.5494,10.559,852000.0
2005-12-15 12:00:00,21.87,21.92,21.82,21.84,397100.0,10.559,10.5832,10.5349,10.5446,397100.0
2005-12-15 12:30:00,21.84,21.94,21.83,21.94,246100.0,10.5446,10.5928,10.5397,10.5928,246100.0
2005-12-15 13:00:00,21.93,21.94,21.83,21.83,466500.0,10.588,10.5928,10.5397,10.5397,466500.0
2005-12-15 13:30:00,21.83,21.92,21.81,21.91,346400.0,10.5397,10.5832,10.5301,10.5784,346400.0
2005-12-15 14:00:00,21.91,21.93,21.83,21.86,357500.0,10.5784,10.588,10.5397,10.5542,357500.0
2005-12-15 14:30:00,21.85,21.88,21.81,21.82,301300.0,10.5494,10.5639,10.5301,10.5349,301300.0
2005-12-15 15:00:00,21.82,21.92,21.81,21.88,485400.0,10.5349,10.5832,10.5301,10.5639,485400.0
2005-12-15 15:30:00,21.88,21.89,21.81,21.86,870000.0,10.5639,10.5687,10.5301,10.5542,870000.0
2005-12-16 09:30:00,21.92,21.94,21.85,21.87,2057200.0,10.5832,10.5928,10.5494,10.559,2057200.0
2005-12-16 10:00:00,21.89,21.89,21.82,21.85,577300.0,10.5687,10.5687,10.5349,10.5494,577300.0
2005-12-16 10:30:00,21.86,21.88,21.8,21.87,458200.0,10.5542,10.5639,10.5252,10.559,458200.0
2005-12-16 11:00:00,21.87,22.02,21.87,22.01,788300.0,10.559,10.6315,10.559,10.6266,788300.0
2005-12-16 11:30:00,22.02,22.03,21.9,22.0,654700.0,10.6315,10.6363,10.5735,10.6218,654700.0
2005-12-16 12:00:00,22.0,22.04,21.98,22.0,328800.0,10.6218,10.6411,10.6122,10.6218,328800.0
2005-12-16 12:30:00,22.01,22.04,22.0,22.02,287600.0,10.6266,10.6411,10.6218,10.6315,287600.0
2005-12-16 13:00:00,22.03,22.07,22.02,22.06,438800.0,10.6363,10.6556,10.6315,10.6508,438800.0
2005-12-16 13:30:00,22.07,22.09,22.04,22.04,267700.0,10.6556,10.6653,10.6411,10.6411,267700.0
2005-12-16 14:00:00,22.05,22.12,22.03,22.1,491300.0,10.6459,10.6797,10.6363,10.6701,491300.0
2005-12-16 14:30:00,22.1,22.11,22.0,22.0,389500.0,10.6701,10.6749,10.6218,10.6218,389500.0
2005-12-16 15:00:00,22.0,22.01,21.98,22.0,377500.0,10.6218,10.6266,10.6122,10.6218,377500.0
2005-12-16 15:30:00,22.01,22.07,22.0,22.02,766800.0,10.6266,10.6556,10.6218,10.6315,766800.0
2005-12-19 09:30:00,22.63,23.0,22.55,22.71,2451600.0,10.926,11.1046,10.8874,10.9646,2451600.0
2005-12-19 10:00:00,22.71,22.75,22.62,22.67,1545200.0,10.9646,10.9839,10.9211,10.9453,1545200.0
2005-12-19 10:30:00,22.68,22.8,22.65,22.74,1163300.0,10.9501,11.0081,10.9356,10.9791,1163300.0
2005-12-19 11:00:00,22.74,22.75,22.61,22.65,680400.0,10.9791,10.9839,10.9163,10.9356,680400.0
2005-12-19 11:30:00,22.64,22.67,22.61,22.62,855000.0,10.9308,10.9453,10.9163,10.9211,855000.0
2005-12-19 12:00:00,22.62,22.64,22.58,22.59,586700.0,10.9211,10.9308,10.9018,10.9067,586700.0
2005-12-19 12:30:00,22.6,22.68,22.59,22.65,529200.0,10.9115,10.9501,10.9067,10.9356,529200.0
2005-12-19 13:00:00,22.64,22.65,22.55,22.6,396100.0,10.9308,10.9356,10.8874,10.9115,396100.0
2005-12-19 13:30:00,22.61,22.66,22.58,22.66,538900.0,10.9163,10.9405,10.9018,10.9405,538900.0
2005-12-19 14:00:00,22.65,22.66,22.61,22.63,1229600.0,10.9356,10.9405,10.9163,10.926,1229600.0
2005-12-19 14:30:00,22.63,22.68,22.63,22.64,825700.0,10.926,10.9501,10.926,10.9308,825700.0
2005-12-19 15:00:00,22.64,22.66,22.52,22.53,580500.0,10.9308,10.9405,10.8729,10.8777,580500.0
2005-12-19 15:30:00,22.54,22.54,22.47,22.5,1666100.0,10.8825,10.8825,10.8487,10.8632,1666100.0
2005-12-20 09:30:00,22.54,22.55,22.27,22.32,601600.0,10.8825,10.8874,10.7522,10.7763,601600.0
2005-12-20 10:00:00,22.32,22.35,22.17,22.23,617300.0,10.7763,10.7908,10.7039,10.7329,617300.0
2005-12-20 10:30:00,22.23,22.26,22.2,22.23,367500.0,10.7329,10.7473,10.7184,10.7329,367500.0
2005-12-20 11:00:00,22.22,22.23,22.14,22.21,939500.0,10.728,10.7329,10.6894,10.7232,939500.0
2005-12-20 11:30:00,22.2,22.24,22.16,22.18,346100.0,10.7184,10.7377,10.6991,10.7087,346100.0
2005-12-20 12:00:00,22.18,22.24,22.15,22.23,408100.0,10.7087,10.7377,10.6942,10.7329,408100.0
2005-12-20 12:30:00,22.23,22.36,22.22,22.35,395500.0,10.7329,10.7956,10.728,10.7908,395500.0
2005-12-20 13:00:00,22.34,22.39,22.24,22.28,398500.0,10.786,10.8101,10.7377,10.757,398500.0
2005-12-20 13:30:00,22.28,22.29,22.23,22.24,178200.0,10.757,10.7618,10.7329,10.7377,178200.0
2005-12-20 14:00:00,22.24,22.27,22.22,22.23,231400.0,10.7377,10.7522,10.728,10.7329,231400.0
2005-12-20 14:30:00,22.23,22.26,22.2,22.25,315400.0,10.7329,10.7473,10.7184,10.7425,315400.0
2005-12-20 15:00:00,22.26,22.31,22.24,22.28,521000.0,10.7473,10.7715,10.7377,10.757,521000.0
2005-12-20 15:30:00,22.28,22.43,22.27,22.43,1626200.0,10.757,10.8294,10.7522,10.8294,1626200.0
2005-12-21 09:30:00,22.52,22.55,22.41,22.54,876400.0,10.8729,10.8874,10.8198,10.8825,876400.0
2005-12-21 10:00:00,22.54,22.6,22.53,22.58,418600.0,10.8825,10.9115,10.8777,10.9018,418600.0
2005-12-21 10:30:00,22.58,22.64,22.57,22.61,545400.0,10.9018,10.9308,10.897,10.9163,545400.0
2005-12-21 11:00:00,22.61,22.68,22.58,22.6,525400.0,10.9163,10.9501,10.9018,10.9115,525400.0
2005-12-21 11:30:00,22.61,22.63,22.6,22.61,327700.0,10.9163,10.926,10.9115,10.9163,327700.0
2005-12-21 12:00:00,22.61,22.65,22.61,22.65,367900.0,10.9163,10.9356,10.9163,10.9356,367900.0
2005-12-21 12:30:00,22.64,22.67,22.64,22.65,348100.0,10.9308,10.9453,10.9308,10.9356,348100.0
2005-12-21 13:00:00,22.65,22.66,22.63,22.65,399800.0,10.9356,10.9405,10.926,10.9356,399800.0
2005-12-21 13:30:00,22.66,22.68,22.6,22.67,388500.0,10.9405,10.9501,10.9115,10.9453,388500.0
2005-12-21 14:00:00,22.68,22.69,22.65,22.67,446100.0,10.9501,10.9549,10.9356,10.9453,446100.0
2005-12-21 14:30:00,22.67,22.68,22.6,22.62,502700.0,10.9453,10.9501,10.9115,10.9211,502700.0
2005-12-21 15:00:00,22.61,22.62,22.58,22.59,635900.0,10.9163,10.9211,10.9018,10.9067,635900.0
2005-12-21 15:30:00,22.58,22.65,22.58,22.65,916800.0,10.9018,10.9356,10.9018,10.9356,916800.0
2005-12-22 09:30:00,22.45,22.56,22.43,22.55,1102700.0,10.8391,10.8922,10.8294,10.8874,1102700.0
2005-12-22 10:00:00,22.54,22.65,22.54,22.59,463900.0,10.8825,10.9356,10.8825,10.9067,463900.0
2005-12-22 10:30:00,22.6,22.67,22.57,22.67,325200.0,10.9115,10.9453,10.897,10.9453,325200.0
2005-12-22 11:00:00,22.66,22.74,22.63,22.74,397600.0,10.9405,10.9791,10.926,10.9791,397600.0
2005-12-22 11:30:00,22.73,22.77,22.72,22.74,411600.0,10.9743,10.9936,10.9694,10.9791,411600.0
2005-12-22 12:00:00,22.73,22.75,22.64,22.69,398100.0,10.9743,10.9839,10.9308,10.9549,398100.0
2005-12-22 12:30:00,22.71,22.72,22.67,22.71,239400.0,10.9646,10.9694,10.9453,10.9646,239400.0
2005-12-22 13:00:00,22.72,22.75,22.71,22.74,210400.0,10.9694,10.9839,10.9646,10.9791,210400.0
2005-12-22 13:30:00,22.73,22.75,22.72,22.75,291900.0,10.9743,10.9839,10.9694,10.9839,291900.0
2005-12-22 14:00:00,22.75,22.79,22.74,22.77,326000.0,10.9839,11.0032,10.9791,10.9936,326000.0
2005-12-22 14:30:00,22.77,22.84,22.77,22.84,489800.0,10.9936,11.0274,10.9936,11.0274,489800.0
2005-12-22 15:00:00,22.83,22.89,22.81,22.88,532300.0,11.0225,11.0515,11.0129,11.0467,532300.0
2005-12-22 15:30:00,22.88,22.89,22.8,22.87,1311600.0,11.0467,11.0515,11.0081,11.0419,1311600.0
2005-12-23 09:30:00,22.87,22.9,22.78,22.8,503700.0,11.0419,11.0563,10.9984,11.0081,503700.0
2005-12-23 10:00:00,22.79,22.87,22.78,22.85,373300.0,11.0032,11.0419,10.9984,11.0322,373300.0
2005-12-23 10:30:00,22.85,22.88,22.85,22.87,236200.0,11.0322,11.0467,11.0322,11.0419,236200.0
2005-12-23 11:00:00,22.87,22.9,22.86,22.88,688000.0,11.0419,11.0563,11.037,11.0467,688000.0
2005-12-23 11:30:00,22.88,22.93,22.86,22.92,356400.0,11.0467,11.0708,11.037,11.066,356400.0
2005-12-23 12:00:00,22.92,22.93,22.89,22.91,334600.0,11.066,11.0708,11.0515,11.0612,334600.0
2005-12-23 12:30:00,22.9,22.91,22.87,22.9,351200.0,11.0563,11.0612,11.0419,11.0563,351200.0
2005-12-23 13:00:00,22.9,22.93,22.9,22.92,254300.0,11.0563,11.0708,11.0563,11.066,254300.0
2005-12-23 13:30:00,22.92,22.97,22.92,22.96,395100.0,11.066,11.0901,11.066,11.0853,395100.0
2005-12-23 14:00:00,22.96,22.97,22.94,22.95,478400.0,11.0853,11.0901,11.0756,11.0805,478400.0
2005-12-23 14:30:00,22.95,22.98,22.95,22.97,274100.0,11.0805,11.095,11.0805,11.0901,274100.0
2005-12-23 15:00:00,22.97,22.98,22.95,22.96,546800.0,11.0901,11.095,11.0805,11.0853,546800.0
2005-12-23 15:30:00,22.95,22.97,22.92,22.94,527900.0,11.0805,11.0901,11.066,11.0756,527900.0
2005-12-27 09:30:00,23.68,23.77,23.3,23.31,2831400.0,11.4329,11.4764,11.2495,11.2543,2831400.0
2005-12-27 10:00:00,23.32,23.45,23.29,23.3,1144000.0,11.2591,11.3219,11.2446,11.2495,1144000.0
2005-12-27 10:30:00,23.29,23.33,23.23,23.25,711100.0,11.2446,11.2639,11.2157,11.2253,711100.0
2005-12-27 11:00:00,23.25,23.31,23.23,23.24,605000.0,11.2253,11.2543,11.2157,11.2205,605000.0
2005-12-27 11:30:00,23.24,23.27,23.12,23.15,652000.0,11.2205,11.235,11.1626,11.177,652000.0
2005-12-27 12:00:00,23.15,23.19,22.98,23.04,795600.0,11.177,11.1964,11.095,11.1239,795600.0
2005-12-27 12:30:00,23.03,23.05,22.95,22.97,601400.0,11.1191,11.1288,11.0805,11.0901,601400.0
2005-12-27 13:00:00,22.97,23.14,22.96,23.13,740800.0,11.0901,11.1722,11.0853,11.1674,740800.0
2005-12-27 13:30:00,23.13,23.14,23.02,23.03,354000.0,11.1674,11.1722,11.1143,11.1191,354000.0
2005-12-27 14:00:00,23.03,23.25,23.02,23.15,800300.0,11.1191,11.2253,11.1143,11.177,800300.0
2005-12-27 14:30:00,23.16,23.17,23.05,23.06,510800.0,11.1819,11.1867,11.1288,11.1336,510800.0
2005-12-27 15:00:00,23.06,23.16,23.05,23.15,769800.0,11.1336,11.1819,11.1288,11.177,769800.0
2005-12-27 15:30:00,23.16,23.16,23.04,23.09,976600.0,11.1819,11.1819,11.1239,11.1481,976600.0
2005-12-28 09:30:00,23.09,23.19,23.07,23.12,656300.0,11.1481,11.1964,11.1384,11.1626,656300.0
2005-12-28 10:00:00,23.11,23.16,23.07,23.09,457300.0,11.1577,11.1819,11.1384,11.1481,457300.0
2005-12-28 10:30:00,23.09,23.1,22.98,23.04,474800.0,11.1481,11.1529,11.095,11.1239,474800.0
2005-12-28 11:00:00,23.03,23.07,23.03,23.05,345600.0,11.1191,11.1384,11.1191,11.1288,345600.0
2005-12-28 11:30:00,23.05,23.07,23.04,23.07,219300.0,11.1288,11.1384,11.1239,11.1384,219300.0
2005-12-28 12:00:00,23.06,23.1,23.0,23.02,614200.0,11.1336,11.1529,11.1046,11.1143,614200.0
2005-12-28 12:30:00,23.03,23.03,22.97,23.01,424000.0,11.1191,11.1191,11.0901,11.1094,424000.0
2005-12-28 13:00:00,23.0,23.01,22.95,22.95,263300.0,11.1046,11.1094,11.0805,11.0805,263300.0
2005-12-28 13:30:00,22.95,22.98,22.94,22.97,384200.0,11.0805,11.095,11.0756,11.0901,384200.0
2005-12-28 14:00:00,22.97,23.02,22.95,23.01,349000.0,11.0901,11.1143,11.0805,11.1094,349000.0
2005-12-28 14:30:00,23.01,23.05,22.97,22.98,392900.0,11.1094,11.1288,11.0901,11.095,392900.0
2005-12-28 15:00:00,22.98,22.98,22.91,22.93,474600.0,11.095,11.095,11.0612,11.0708,474600.0
2005-12-28 15:30:00,22.94,22.94,22.89,22.9,880600.0,11.0756,11.0756,11.0515,11.0563,880600.0
2005-12-29 09:30:00,22.9,23.13,22.9,23.08,874900.0,11.0563,11.1674,11.0563,11.1432,874900.0
2005-12-29 10:00:00,23.08,23.14,23.07,23.14,353300.0,11.1432,11.1722,11.1384,11.1722,353300.0
2005-12-29 10:30:00,23.12,23.24,23.12,23.23,682500.0,11.1626,11.2205,11.1626,11.2157,682500.0
2005-12-29 11:00:00,23.23,23.27,23.14,23.17,486400.0,11.2157,11.235,11.1722,11.1867,486400.0
2005-12-29 11:30:00,23.17,23.18,23.1,23.11,396400.0,11.1867,11.1915,11.1529,11.1577,396400.0
2005-12-29 12:00:00,23.1,23.13,23.09,23.1,432700.0,11.1529,11.1674,11.1481,11.1529,432700.0
2005-12-29 12:30:00,23.1,23.11,23.09,23.11,263900.0,11.1529,11.1577,11.1481,11.1577,263900.0
2005-12-29 13:00:00,23.11,23.14,23.1,23.1,378700.0,11.1577,11.1722,11.1529,11.1529,378700.0
2005-12-29 13:30:00,23.11,23.14,23.1,23.13,282400.0,11.1577,11.1722,11.1529,11.1674,282400.0
2005-12-29 14:00:00,23.12,23.18,23.11,23.18,474200.0,11.1626,11.1915,11.1577,11.1915,474200.0
2005-12-29 14:30:00,23.18,23.18,23.15,23.16,330800.0,11.1915,11.1915,11.177,11.1819,330800.0
2005-12-29 15:00:00,23.16,23.16,23.1,23.15,1156700.0,11.1819,11.1819,11.1529,11.177,1156700.0
2005-12-29 15:30:00,23.14,23.17,23.12,23.13,975500.0,11.1722,11.1867,11.1626,11.1674,975500.0
2005-12-30 09:30:00,23.01,23.08,23.0,23.08,581400.0,11.1094,11.1432,11.1046,11.1432,581400.0
2005-12-30 10:00:00,23.07,23.11,23.05,23.07,468800.0,11.1384,11.1577,11.1288,11.1384,468800.0
2005-12-30 10:30:00,23.07,23.13,23.07,23.11,470100.0,11.1384,11.1674,11.1384,11.1577,470100.0
2005-12-30 11:00:00,23.11,23.12,23.02,23.03,420300.0,11.1577,11.1626,11.1143,11.1191,420300.0
2005-12-30 11:30:00,23.03,23.1,23.03,23.03,395100.0,11.1191,11.1529,11.1191,11.1191,395100.0
2005-12-30 12:00:00,23.03,23.05,23.0,23.0,614400.0,11.1191,11.1288,11.1046,11.1046,614400.0
2005-12-30 12:30:00,23.0,23.01,22.92,22.95,424500.0,11.1046,11.1094,11.066,11.0805,424500.0
2005-12-30 13:00:00,22.95,23.01,22.95,22.99,415800.0,11.0805,11.1094,11.0805,11.0998,415800.0
2005-12-30 13:30:00,22.98,22.99,22.94,22.95,376300.0,11.095,11.0998,11.0756,11.0805,376300.0
2005-12-30 14:00:00,22.94,23.01,22.93,22.93,320500.0,11.0756,11.1094,11.0708,11.0708,320500.0
2005-12-30 14:30:00,22.93,22.95,22.9,22.93,374000.0,11.0708,11.0805,11.0563,11.0708,374000.0
2005-12-30 15:00:00,22.93,23.01,22.93,22.99,1241900.0,11.0708,11.1094,11.0708,11.0998,1241900.0
2005-12-30 15:30:00,22.99,23.03,22.93,22.98,1210700.0,11.0998,11.1191,11.0708,11.095,1210700.0
2006-01-03 09:30:00,23.25,23.25,22.97,23.03,949700.0,11.2253,11.2253,11.0901,11.1191,949700.0
2006-01-03 10:00:00,23.04,23.08,22.92,22.97,726400.0,11.1239,11.1432,11.066,11.0901,726400.0
2006-01-03 10:30:00,22.98,23.05,22.96,23.0,690200.0,11.095,11.1288,11.0853,11.1046,690200.0
2006-01-03 11:00:00,23.01,23.07,22.99,23.03,702000.0,11.1094,11.1384,11.0998,11.1191,702000.0
2006-01-03 11:30:00,23.03,23.05,23.0,23.04,761900.0,11.1191,11.1288,11.1046,11.1239,761900.0
2006-01-03 12:00:00,23.04,23.06,23.01,23.02,465900.0,11.1239,11.1336,11.1094,11.1143,465900.0
2006-01-03 12:30:00,23.03,23.06,23.0,23.01,484000.0,11.1191,11.1336,11.1046,11.1094,484000.0
2006-01-03 13:00:00,23.01,23.01,22.95,22.95,423100.0,11.1094,11.1094,11.0805,11.0805,423100.0
2006-01-03 13:30:00,22.96,22.98,22.94,22.98,374400.0,11.0853,11.095,11.0756,11.095,374400.0
2006-01-03 14:00:00,22.97,23.08,22.97,23.07,851000.0,11.0901,11.1432,11.0901,11.1384,851000.0
2006-01-03 14:30:00,23.08,23.17,23.07,23.14,634900.0,11.1432,11.1867,11.1384,11.1722,634900.0
2006-01-03 15:00:00,23.15,23.23,23.14,23.17,945600.0,11.177,11.2157,11.1722,11.1867,945600.0
2006-01-03 15:30:00,23.17,23.27,23.17,23.24,1314200.0,11.1867,11.235,11.1867,11.2205,1314200.0
2006-01-04 09:30:00,22.85,23.02,22.81,22.92,881200.0,11.1687,11.2518,11.1491,11.2029,881200.0
2006-01-04 10:00:00,22.92,22.99,22.87,22.95,1177200.0,11.2029,11.2371,11.1785,11.2176,1177200.0
2006-01-04 10:30:00,22.96,22.96,22.78,22.86,707100.0,11.2225,11.2225,11.1345,11.1736,707100.0
2006-01-04 11:00:00,22.85,22.86,22.82,22.83,652400.0,11.1687,11.1736,11.154,11.1589,652400.0
2006-01-04 11:30:00,22.83,22.85,22.79,22.84,1043300.0,11.1589,11.1687,11.1394,11.1638,1043300.0
2006-01-04 12:00:00,22.84,22.84,22.77,22.77,600300.0,11.1638,11.1638,11.1296,11.1296,600300.0
2006-01-04 12:30:00,22.77,22.77,22.71,22.76,763700.0,11.1296,11.1296,11.1003,11.1247,763700.0
2006-01-04 13:00:00,22.76,22.77,22.7,22.74,690200.0,11.1247,11.1296,11.0954,11.1149,690200.0
2006-01-04 13:30:00,22.75,22.76,22.66,22.67,507300.0,11.1198,11.1247,11.0758,11.0807,507300.0
2006-01-04 14:00:00,22.67,22.68,22.58,22.59,900600.0,11.0807,11.0856,11.0367,11.0416,900600.0
2006-01-04 14:30:00,22.59,22.6,22.53,22.57,868600.0,11.0416,11.0465,11.0123,11.0318,868600.0
2006-01-04 15:00:00,22.57,22.64,22.55,22.64,1254900.0,11.0318,11.0661,11.0221,11.0661,1254900.0
2006-01-04 15:30:00,22.64,22.67,22.62,22.62,1582200.0,11.0661,11.0807,11.0563,11.0563,1582200.0
2006-01-05 09:30:00,22.56,22.79,22.54,22.71,839800.0,11.0269,11.1394,11.0172,11.1003,839800.0
2006-01-05 10:00:00,22.72,22.78,22.67,22.73,546900.0,11.1052,11.1345,11.0807,11.11,546900.0
2006-01-05 10:30:00,22.74,22.75,22.62,22.66,479300.0,11.1149,11.1198,11.0563,11.0758,479300.0
2006-01-05 11:00:00,22.67,22.77,22.64,22.75,542700.0,11.0807,11.1296,11.0661,11.1198,542700.0
2006-01-05 11:30:00,22.74,22.82,22.74,22.8,374000.0,11.1149,11.154,11.1149,11.1443,374000.0
2006-01-05 12:00:00,22.81,22.82,22.77,22.8,315600.0,11.1491,11.154,11.1296,11.1443,315600.0
2006-01-05 12:30:00,22.81,22.81,22.71,22.74,327900.0,11.1491,11.1491,11.1003,11.1149,327900.0
2006-01-05 13:00:00,22.74,22.74,22.65,22.65,426700.0,11.1149,11.1149,11.0709,11.0709,426700.0
2006-01-05 13:30:00,22.65,22.66,22.56,22.58,399300.0,11.0709,11.0758,11.0269,11.0367,399300.0
2006-01-05 14:00:00,22.58,22.64,22.58,22.61,587800.0,11.0367,11.0661,11.0367,11.0514,587800.0
2006-01-05 14:30:00,22.62,22.63,22.59,22.63,719200.0,11.0563,11.0612,11.0416,11.0612,719200.0
2006-01-05 15:00:00,22.63,22.65,22.57,22.61,1049200.0,11.0612,11.0709,11.0318,11.0514,1049200.0
2006-01-05 15:30:00,22.6,22.63,22.59,22.62,1478000.0,11.0465,11.0612,11.0416,11.0563,1478000.0
2006-01-06 09:30:00,22.63,22.79,22.61,22.78,943400.0,11.0612,11.1394,11.0514,11.1345,943400.0
2006-01-06 10:00:00,22.78,22.81,22.64,22.68,629900.0,11.1345,11.1491,11.0661,11.0856,629900.0
2006-01-06 10:30:00,22.69,22.71,22.61,22.65,467500.0,11.0905,11.1003,11.0514,11.0709,467500.0
2006-01-06 11:00:00,22.65,22.69,22.61,22.69,479800.0,11.0709,11.0905,11.0514,11.0905,479800.0
2006-01-06 11:30:00,22.69,22.74,22.65,22.66,445800.0,11.0905,11.1149,11.0709,11.0758,445800.0
2006-01-06 12:00:00,22.67,22.71,22.64,22.65,332500.0,11.0807,11.1003,11.0661,11.0709,332500.0
2006-01-06 12:30:00,22.65,22.7,22.64,22.66,247100.0,11.0709,11.0954,11.0661,11.0758,247100.0
2006-01-06 13:00:00,22.67,22.73,22.66,22.69,750400.0,11.0807,11.11,11.0758,11.0905,750400.0
2006-01-06 13:30:00,22.7,22.75,22.68,22.74,321100.0,11.0954,11.1198,11.0856,11.1149,321100.0
2006-01-06 14:00:00,22.73,22.76,22.72,22.75,595200.0,11.11,11.1247,11.1052,11.1198,595200.0
2006-01-06 14:30:00,22.75,22.75,22.69,22.71,234300.0,11.1198,11.1198,11.0905,11.1003,234300.0
2006-01-06 15:00:00,22.7,22.79,22.7,22.79,600300.0,11.0954,11.1394,11.0954,11.1394,600300.0
2006-01-06 15:30:00,22.78,22.8,22.76,22.8,903400.0,11.1345,11.1443,11.1247,11.1443,903400.0
2006-01-09 09:30:00,22.8,22.85,22.7,22.72,699600.0,11.1443,11.1687,11.0954,11.1052,699600.0
2006-01-09 10:00:00,22.71,22.72,22.66,22.71,446000.0,11.1003,11.1052,11.0758,11.1003,446000.0
2006-01-09 10:30:00,22.71,22.72,22.54,22.54,463300.0,11.1003,11.1052,11.0172,11.0172,463300.0
2006-01-09 11:00:00,22.53,22.61,22.53,22.6,362800.0,11.0123,11.0514,11.0123,11.0465,362800.0
2006-01-09 11:30:00,22.59,22.64,22.57,22.64,486000.0,11.0416,11.0661,11.0318,11.0661,486000.0
2006-01-09 12:00:00,22.64,22.7,22.62,22.69,378800.0,11.0661,11.0954,11.0563,11.0905,378800.0
2006-01-09 12:30:00,22.68,22.7,22.64,22.7,415900.0,11.0856,11.0954,11.0661,11.0954,415900.0
2006-01-09 13:00:00,22.7,22.75,22.67,22.74,480500.0,11.0954,11.1198,11.0807,11.1149,480500.0
2006-01-09 13:30:00,22.72,22.79,22.7,22.74,426900.0,11.1052,11.1394,11.0954,11.1149,426900.0
2006-01-09 14:00:00,22.73,22.76,22.71,22.71,265100.0,11.11,11.1247,11.1003,11.1003,265100.0
2006-01-09 14:30:00,22.71,22.74,22.69,22.71,487200.0,11.1003,11.1149,11.0905,11.1003,487200.0
2006-01-09 15:00:00,22.7,22.75,22.7,22.74,265500.0,11.0954,11.1198,11.0954,11.1149,265500.0
2006-01-09 15:30:00,22.74,22.84,22.74,22.84,889800.0,11.1149,11.1638,11.1149,11.1638,889800.0
2006-01-10 09:30:00,22.67,22.74,22.59,22.6,774900.0,11.0807,11.1149,11.0416,11.0465,774900.0
2006-01-10 10:00:00,22.61,22.63,22.48,22.52,747600.0,11.0514,11.0612,10.9878,11.0074,747600.0
2006-01-10 10:30:00,22.52,22.61,22.5,22.61,455500.0,11.0074,11.0514,10.9976,11.0514,455500.0
2006-01-10 11:00:00,22.6,22.61,22.54,22.59,310000.0,11.0465,11.0514,11.0172,11.0416,310000.0
2006-01-10 11:30:00,22.59,22.62,22.56,22.57,489300.0,11.0416,11.0563,11.0269,11.0318,489300.0
2006-01-10 12:00:00,22.57,22.61,22.56,22.59,214100.0,11.0318,11.0514,11.0269,11.0416,214100.0
2006-01-10 12:30:00,22.59,22.59,22.55,22.56,184900.0,11.0416,11.0416,11.0221,11.0269,184900.0
2006-01-10 13:00:00,22.55,22.6,22.55,22.58,175700.0,11.0221,11.0465,11.0221,11.0367,175700.0
2006-01-10 13:30:00,22.58,22.59,22.56,22.57,238000.0,11.0367,11.0416,11.0269,11.0318,238000.0
2006-01-10 14:00:00,22.57,22.6,22.55,22.56,388600.0,11.0318,11.0465,11.0221,11.0269,388600.0
2006-01-10 14:30:00,22.56,22.57,22.53,22.54,659800.0,11.0269,11.0318,11.0123,11.0172,659800.0
2006-01-10 15:00:00,22.55,22.55,22.5,22.53,722500.0,11.0221,11.0221,10.9976,11.0123,722500.0
2006-01-10 15:30:00,22.53,22.61,22.51,22.61,955100.0,11.0123,11.0514,11.0025,11.0514,955100.0
2006-01-11 09:30:00,22.6,22.61,22.47,22.47,886800.0,11.0465,11.0514,10.983,10.983,886800.0
2006-01-11 10:00:00,22.47,22.52,22.41,22.51,955200.0,10.983,11.0074,10.9536,11.0025,955200.0
2006-01-11 10:30:00,22.51,22.56,22.5,22.54,689700.0,11.0025,11.0269,10.9976,11.0172,689700.0
2006-01-11 11:00:00,22.54,22.6,22.53,22.59,460100.0,11.0172,11.0465,11.0123,11.0416,460100.0
2006-01-11 11:30:00,22.6,22.63,22.57,22.57,1945500.0,11.0465,11.0612,11.0318,11.0318,1945500.0
2006-01-11 12:00:00,22.57,22.6,22.5,22.55,479500.0,11.0318,11.0465,10.9976,11.0221,479500.0
2006-01-11 12:30:00,22.56,22.57,22.53,22.54,226300.0,11.0269,11.0318,11.0123,11.0172,226300.0
2006-01-11 13:00:00,22.53,22.58,22.51,22.52,354800.0,11.0123,11.0367,11.0025,11.0074,354800.0
2006-01-11 13:30:00,22.52,22.55,22.52,22.55,292100.0,11.0074,11.0221,11.0074,11.0221,292100.0
2006-01-11 14:00:00,22.54,22.59,22.53,22.57,435600.0,11.0172,11.0416,11.0123,11.0318,435600.0
2006-01-11 14:30:00,22.57,22.57,22.53,22.55,440400.0,11.0318,11.0318,11.0123,11.0221,440400.0
2006-01-11 15:00:00,22.54,22.55,22.51,22.53,532200.0,11.0172,11.0221,11.0025,11.0123,532200.0
2006-01-11 15:30:00,22.53,22.53,22.48,22.52,1051700.0,11.0123,11.0123,10.9878,11.0074,1051700.0
2006-01-12 09:30:00,22.51,22.58,22.41,22.5,481200.0,11.0025,11.0367,10.9536,10.9976,481200.0
2006-01-12 10:00:00,22.5,22.54,22.45,22.47,344500.0,10.9976,11.0172,10.9732,10.983,344500.0
2006-01-12 10:30:00,22.46,22.47,22.4,22.43,438000.0,10.9781,10.983,10.9487,10.9634,438000.0
2006-01-12 11:00:00,22.43,22.47,22.39,22.4,875700.0,10.9634,10.983,10.9439,10.9487,875700.0
2006-01-12 11:30:00,22.4,22.45,22.4,22.43,361700.0,10.9487,10.9732,10.9487,10.9634,361700.0
2006-01-12 12:00:00,22.42,22.5,22.42,22.45,211300.0,10.9585,10.9976,10.9585,10.9732,211300.0
2006-01-12 12:30:00,22.45,22.46,22.4,22.41,333400.0,10.9732,10.9781,10.9487,10.9536,333400.0
2006-01-12 13:00:00,22.41,22.45,22.39,22.42,252900.0,10.9536,10.9732,10.9439,10.9585,252900.0
2006-01-12 13:30:00,22.42,22.46,22.42,22.44,321100.0,10.9585,10.9781,10.9585,10.9683,321100.0
2006-01-12 14:00:00,22.44,22.44,22.39,22.4,255200.0,10.9683,10.9683,10.9439,10.9487,255200.0
2006-01-12 14:30:00,22.4,22.43,22.37,22.42,465900.0,10.9487,10.9634,10.9341,10.9585,465900.0
2006-01-12 15:00:00,22.42,22.5,22.41,22.45,475100.0,10.9585,10.9976,10.9536,10.9732,475100.0
2006-01-12 15:30:00,22.46,22.48,22.43,22.45,489400.0,10.9781,10.9878,10.9634,10.9732,489400.0
2006-01-13 09:30:00,22.46,22.46,22.4,22.41,417600.0,10.9781,10.9781,10.9487,10.9536,417600.0
2006-01-13 10:00:00,22.41,22.44,22.41,22.43,706400.0,10.9536,10.9683,10.9536,10.9634,706400.0
2006-01-13 10:30:00,22.43,22.49,22.43,22.46,528900.0,10.9634,10.9927,10.9634,10.9781,528900.0
2006-01-13 11:00:00,22.46,22.5,22.45,22.48,456900.0,10.9781,10.9976,10.9732,10.9878,456900.0
2006-01-13 11:30:00,22.49,22.5,22.36,22.36,623800.0,10.9927,10.9976,10.9292,10.9292,623800.0
2006-01-13 12:00:00,22.36,22.37,22.32,22.37,481800.0,10.9292,10.9341,10.9096,10.9341,481800.0
2006-01-13 12:30:00,22.36,22.37,22.26,22.26,480200.0,10.9292,10.9341,10.8803,10.8803,480200.0
2006-01-13 13:00:00,22.26,22.31,22.2,22.3,1814200.0,10.8803,10.9048,10.851,10.8999,1814200.0
2006-01-13 13:30:00,22.31,22.31,22.23,22.27,448400.0,10.9048,10.9048,10.8657,10.8852,448400.0
2006-01-13 14:00:00,22.28,22.35,22.24,22.34,627300.0,10.8901,10.9243,10.8705,10.9194,627300.0
2006-01-13 14:30:00,22.35,22.37,22.31,22.36,707500.0,10.9243,10.9341,10.9048,10.9292,707500.0
2006-01-13 15:00:00,22.37,22.37,22.29,22.33,1020000.0,10.9341,10.9341,10.895,10.9145,1020000.0
2006-01-13 15:30:00,22.32,22.43,22.31,22.42,823200.0,10.9096,10.9634,10.9048,10.9585,823200.0
2006-01-17 09:30:00,22.3,22.33,22.21,22.24,803600.0,10.8999,10.9145,10.8559,10.8705,803600.0
2006-01-17 10:00:00,22.24,22.4,22.24,22.38,627100.0,10.8705,10.9487,10.8705,10.939,627100.0
2006-01-17 10:30:00,22.37,22.5,22.37,22.49,479400.0,10.9341,10.9976,10.9341,10.9927,479400.0
2006-01-17 11:00:00,22.49,22.49,22.43,22.43,477100.0,10.9927,10.9927,10.9634,10.9634,477100.0
2006-01-17 11:30:00,22.43,22.46,22.4,22.41,374800.0,10.9634,10.9781,10.9487,10.9536,374800.0
2006-01-17 12:00:00,22.41,22.45,22.36,22.38,587500.0,10.9536,10.9732,10.9292,10.939,587500.0
2006-01-17 12:30:00,22.38,22.4,22.32,22.32,295500.0,10.939,10.9487,10.9096,10.9096,295500.0
2006-01-17 13:00:00,22.32,22.33,22.21,22.31,629000.0,10.9096,10.9145,10.8559,10.9048,629000.0
2006-01-17 13:30:00,22.3,22.33,22.21,22.29,414700.0,10.8999,10.9145,10.8559,10.895,414700.0
2006-01-17 14:00:00,22.28,22.34,22.26,22.27,307900.0,10.8901,10.9194,10.8803,10.8852,307900.0
2006-01-17 14:30:00,22.26,22.32,22.26,22.3,416200.0,10.8803,10.9096,10.8803,10.8999,416200.0
2006-01-17 15:00:00,22.31,22.35,22.3,22.3,334000.0,10.9048,10.9243,10.8999,10.8999,334000.0
2006-01-17 15:30:00,22.31,22.31,22.26,22.3,974300.0,10.9048,10.9048,10.8803,10.8999,974300.0
2006-01-18 09:30:00,22.15,22.25,22.09,22.14,1293000.0,10.8265,10.8754,10.7972,10.8217,1293000.0
2006-01-18 10:00:00,22.13,22.14,22.06,22.11,679500.0,10.8168,10.8217,10.7826,10.807,679500.0
2006-01-18 10:30:00,22.1,22.13,22.09,22.11,621600.0,10.8021,10.8168,10.7972,10.807,621600.0
2006-01-18 11:00:00,22.11,22.18,22.09,22.16,403400.0,10.807,10.8412,10.7972,10.8314,403400.0
2006-01-18 11:30:00,22.17,22.17,22.06,22.07,337300.0,10.8363,10.8363,10.7826,10.7874,337300.0
2006-01-18 12:00:00,22.06,22.14,22.06,22.09,495700.0,10.7826,10.8217,10.7826,10.7972,495700.0
2006-01-18 12:30:00,22.1,22.11,22.05,22.11,311000.0,10.8021,10.807,10.7777,10.807,311000.0
2006-01-18 13:00:00,22.11,22.15,22.08,22.08,307900.0,10.807,10.8265,10.7923,10.7923,307900.0
2006-01-18 13:30:00,22.07,22.14,22.07,22.14,224100.0,10.7874,10.8217,10.7874,10.8217,224100.0
2006-01-18 14:00:00,22.13,22.23,22.13,22.19,525000.0,10.8168,10.8657,10.8168,10.8461,525000.0
2006-01-18 14:30:00,22.2,22.21,22.11,22.14,404500.0,10.851,10.8559,10.807,10.8217,404500.0
2006-01-18 15:00:00,22.14,22.16,22.12,22.14,324500.0,10.8217,10.8314,10.8119,10.8217,324500.0
2006-01-18 15:30:00,22.14,22.18,22.1,22.17,808200.0,10.8217,10.8412,10.8021,10.8363,808200.0
2006-01-19 09:30:00,22.2,22.28,22.08,22.17,663600.0,10.851,10.8901,10.7923,10.8363,663600.0
2006-01-19 10:00:00,22.18,22.25,22.15,22.17,615900.0,10.8412,10.8754,10.8265,10.8363,615900.0
2006-01-19 10:30:00,22.18,22.27,22.17,22.25,672200.0,10.8412,10.8852,10.8363,10.8754,672200.0
2006-01-19 11:00:00,22.25,22.27,22.23,22.27,562200.0,10.8754,10.8852,10.8657,10.8852,562200.0
2006-01-19 11:30:00,22.26,22.3,22.25,22.28,331600.0,10.8803,10.8999,10.8754,10.8901,331600.0
2006-01-19 12:00:00,22.29,22.38,22.27,22.38,1003500.0,10.895,10.939,10.8852,10.939,1003500.0
2006-01-19 12:30:00,22.38,22.42,22.36,22.42,515400.0,10.939,10.9585,10.9292,10.9585,515400.0
2006-01-19 13:00:00,22.42,22.48,22.4,22.46,542700.0,10.9585,10.9878,10.9487,10.9781,542700.0
2006-01-19 13:30:00,22.47,22.57,22.45,22.57,563600.0,10.983,11.0318,10.9732,11.0318,563600.0
2006-01-19 14:00:00,22.57,22.63,22.49,22.5,1341700.0,11.0318,11.0612,10.9927,10.9976,1341700.0
2006-01-19 14:30:00,22.51,22.54,22.46,22.54,862800.0,11.0025,11.0172,10.9781,11.0172,862800.0
2006-01-19 15:00:00,22.53,22.57,22.49,22.57,723500.0,11.0123,11.0318,10.9927,11.0318,723500.0
2006-01-19 15:30:00,22.56,22.59,22.5,22.55,1216100.0,11.0269,11.0416,10.9976,11.0221,1216100.0
2006-01-20 09:30:00,22.58,22.61,22.53,22.6,1567100.0,11.0367,11.0514,11.0123,11.0465,1567100.0
2006-01-20 10:00:00,22.61,22.64,22.56,22.62,759500.0,11.0514,11.0661,11.0269,11.0563,759500.0
2006-01-20 10:30:00,22.62,22.63,22.55,22.59,827500.0,11.0563,11.0612,11.0221,11.0416,827500.0
2006-01-20 11:00:00,22.59,22.6,22.56,22.59,781600.0,11.0416,11.0465,11.0269,11.0416,781600.0
2006-01-20 11:30:00,22.58,22.58,22.47,22.52,605600.0,11.0367,11.0367,10.983,11.0074,605600.0
2006-01-20 12:00:00,22.52,22.56,22.5,22.52,476500.0,11.0074,11.0269,10.9976,11.0074,476500.0
2006-01-20 12:30:00,22.52,22.56,22.5,22.51,495900.0,11.0074,11.0269,10.9976,11.0025,495900.0
2006-01-20 13:00:00,22.5,22.53,22.45,22.5,630300.0,10.9976,11.0123,10.9732,10.9976,630300.0
2006-01-20 13:30:00,22.51,22.53,22.45,22.45,631100.0,11.0025,11.0123,10.9732,10.9732,631100.0
2006-01-20 14:00:00,22.46,22.51,22.42,22.51,400500.0,10.9781,11.0025,10.9585,11.0025,400500.0
2006-01-20 14:30:00,22.5,22.51,22.45,22.46,486800.0,10.9976,11.0025,10.9732,10.9781,486800.0
2006-01-20 15:00:00,22.45,22.48,22.41,22.42,1065700.0,10.9732,10.9878,10.9536,10.9585,1065700.0
2006-01-20 15:30:00,22.42,22.45,22.26,22.33,3127500.0,10.9585,10.9732,10.8803,10.9145,3127500.0
2006-01-23 09:30:00,22.25,22.3,22.14,22.16,843300.0,10.8754,10.8999,10.8217,10.8314,843300.0
2006-01-23 10:00:00,22.17,22.3,22.15,22.25,729900.0,10.8363,10.8999,10.8265,10.8754,729900.0
2006-01-23 10:30:00,22.26,22.33,22.17,22.32,1033500.0,10.8803,10.9145,10.8363,10.9096,1033500.0
2006-01-23 11:00:00,22.32,22.33,22.24,22.24,350700.0,10.9096,10.9145,10.8705,10.8705,350700.0
2006-01-23 11:30:00,22.24,22.3,22.2,22.21,464200.0,10.8705,10.8999,10.851,10.8559,464200.0
2006-01-23 12:00:00,22.21,22.23,22.14,22.14,427100.0,10.8559,10.8657,10.8217,10.8217,427100.0
2006-01-23 12:30:00,22.15,22.15,22.06,22.08,416800.0,10.8265,10.8265,10.7826,10.7923,416800.0
2006-01-23 13:00:00,22.08,22.18,22.07,22.14,409400.0,10.7923,10.8412,10.7874,10.8217,409400.0
2006-01-23 13:30:00,22.14,22.15,22.07,22.08,734500.0,10.8217,10.8265,10.7874,10.7923,734500.0
2006-01-23 14:00:00,22.08,22.14,22.06,22.11,529500.0,10.7923,10.8217,10.7826,10.807,529500.0
2006-01-23 14:30:00,22.12,22.12,22.05,22.07,658800.0,10.8119,10.8119,10.7777,10.7874,658800.0
2006-01-23 15:00:00,22.08,22.12,22.02,22.04,636900.0,10.7923,10.8119,10.763,10.7728,636900.0
2006-01-23 15:30:00,22.04,22.12,22.02,22.1,1359900.0,10.7728,10.8119,10.763,10.8021,1359900.0
2006-01-24 09:30:00,22.01,22.16,21.82,21.84,1322200.0,10.7581,10.8314,10.6653,10.675,1322200.0
2006-01-24 10:00:00,21.84,21.85,21.43,21.48,3354100.0,10.675,10.6799,10.4746,10.4991,3354100.0
2006-01-24 10:30:00,21.48,21.52,21.21,21.47,3678500.0,10.4991,10.5186,10.3671,10.4942,3678500.0
2006-01-24 11:00:00,21.47,21.59,21.38,21.48,2071200.0,10.4942,10.5528,10.4502,10.4991,2071200.0
2006-01-24 11:30:00,21.48,21.72,21.46,21.71,1259600.0,10.4991,10.6164,10.4893,10.6115,1259600.0
2006-01-24 12:00:00,21.72,21.73,21.63,21.67,1050500.0,10.6164,10.6213,10.5724,10.5919,1050500.0
2006-01-24 12:30:00,21.67,21.75,21.57,21.58,1816900.0,10.5919,10.631,10.5431,10.5479,1816900.0
2006-01-24 13:00:00,21.58,21.61,21.53,21.57,2221700.0,10.5479,10.5626,10.5235,10.5431,2221700.0
2006-01-24 13:30:00,21.58,21.58,21.54,21.56,991500.0,10.5479,10.5479,10.5284,10.5382,991500.0
2006-01-24 14:00:00,21.56,21.68,21.53,21.62,958800.0,10.5382,10.5968,10.5235,10.5675,958800.0
2006-01-24 14:30:00,21.62,21.62,21.5,21.51,1820400.0,10.5675,10.5675,10.5088,10.5137,1820400.0
2006-01-24 15:00:00,21.51,21.55,21.4,21.42,1602700.0,10.5137,10.5333,10.46,10.4697,1602700.0
2006-01-24 15:30:00,21.42,21.5,21.34,21.34,3082800.0,10.4697,10.5088,10.4306,10.4306,3082800.0
2006-01-25 09:30:00,21.5,21.64,21.35,21.43,1458400.0,10.5088,10.5773,10.4355,10.4746,1458400.0
2006-01-25 10:00:00,21.44,21.44,21.29,21.33,2363400.0,10.4795,10.4795,10.4062,10.4257,2363400.0
2006-01-25 10:30:00,21.32,21.36,21.3,21.31,2641100.0,10.4209,10.4404,10.4111,10.416,2641100.0
2006-01-25 11:00:00,21.31,21.38,21.24,21.36,1782500.0,10.416,10.4502,10.3818,10.4404,1782500.0
2006-01-25 11:30:00,21.36,21.4,21.3,21.39,1313100.0,10.4404,10.46,10.4111,10.4551,1313100.0
2006-01-25 12:00:00,21.4,21.55,21.34,21.41,708500.0,10.46,10.5333,10.4306,10.4648,708500.0
2006-01-25 12:30:00,21.41,21.68,21.41,21.68,894800.0,10.4648,10.5968,10.4648,10.5968,894800.0
2006-01-25 13:00:00,21.67,21.96,21.65,21.89,1419600.0,10.5919,10.7337,10.5822,10.6995,1419600.0
2006-01-25 13:30:00,21.89,21.96,21.8,21.86,885000.0,10.6995,10.7337,10.6555,10.6848,885000.0
2006-01-25 14:00:00,21.85,21.95,21.78,21.84,1331600.0,10.6799,10.7288,10.6457,10.675,1331600.0
2006-01-25 14:30:00,21.84,21.94,21.83,21.9,1753200.0,10.675,10.7239,10.6701,10.7044,1753200.0
2006-01-25 15:00:00,21.9,21.93,21.81,21.84,1453700.0,10.7044,10.719,10.6604,10.675,1453700.0
2006-01-25 15:30:00,21.83,21.98,21.75,21.93,2727200.0,10.6701,10.7435,10.631,10.719,2727200.0
2006-01-26 09:30:00,22.05,22.75,22.0,22.72,4553800.0,10.7777,11.1198,10.7532,11.1052,4553800.0
2006-01-26 10:00:00,22.72,22.97,22.64,22.8,4055700.0,11.1052,11.2274,11.0661,11.1443,4055700.0
2006-01-26 10:30:00,22.8,23.03,22.8,22.93,3406100.0,11.1443,11.2567,11.1443,11.2078,3406100.0
2006-01-26 11:00:00,22.93,22.95,22.72,22.72,1478100.0,11.2078,11.2176,11.1052,11.1052,1478100.0
2006-01-26 11:30:00,22.73,22.81,22.63,22.8,1852900.0,11.11,11.1491,11.0612,11.1443,1852900.0
2006-01-26 12:00:00,22.8,22.95,22.63,22.64,1813500.0,11.1443,11.2176,11.0612,11.0661,1813500.0
2006-01-26 12:30:00,22.65,22.71,22.59,22.63,1474600.0,11.0709,11.1003,11.0416,11.0612,1474600.0
2006-01-26 13:00:00,22.63,22.69,22.55,22.61,861300.0,11.0612,11.0905,11.0221,11.0514,861300.0
2006-01-26 13:30:00,22.61,22.75,22.58,22.64,1033700.0,11.0514,11.1198,11.0367,11.0661,1033700.0
2006-01-26 14:00:00,22.64,22.71,22.54,22.55,1406500.0,11.0661,11.1003,11.0172,11.0221,1406500.0
2006-01-26 14:30:00,22.55,22.68,22.53,22.58,876800.0,11.0221,11.0856,11.0123,11.0367,876800.0
2006-01-26 15:00:00,22.58,22.75,22.54,22.62,955400.0,11.0367,11.1198,11.0172,11.0563,955400.0
2006-01-26 15:30:00,22.61,22.62,22.5,22.57,2144700.0,11.0514,11.0563,10.9976,11.0318,2144700.0
2006-01-27 09:30:00,22.55,22.71,22.44,22.71,949200.0,11.0221,11.1003,10.9683,11.1003,949200.0
2006-01-27 10:00:00,22.71,22.81,22.65,22.73,749800.0,11.1003,11.1491,11.0709,11.11,749800.0
2006-01-27 10:30:00,22.74,22.93,22.73,22.88,1192500.0,11.1149,11.2078,11.11,11.1834,1192500.0
2006-01-27 11:00:00,22.88,22.95,22.88,22.95,992900.0,11.1834,11.2176,11.1834,11.2176,992900.0
2006-01-27 11:30:00,22.94,22.95,22.75,22.76,685500.0,11.2127,11.2176,11.1198,11.1247,685500.0
2006-01-27 12:00:00,22.76,22.98,22.75,22.94,723200.0,11.1247,11.2322,11.1198,11.2127,723200.0
2006-01-27 12:30:00,22.94,23.06,22.91,22.99,862400.0,11.2127,11.2713,11.198,11.2371,862400.0
2006-01-27 13:00:00,23.0,23.0,22.86,22.89,607600.0,11.242,11.242,11.1736,11.1882,607600.0
2006-01-27 13:30:00,22.88,22.89,22.78,22.83,512700.0,11.1834,11.1882,11.1345,11.1589,512700.0
2006-01-27 14:00:00,22.83,22.86,22.77,22.81,631400.0,11.1589,11.1736,11.1296,11.1491,631400.0
2006-01-27 14:30:00,22.8,22.82,22.75,22.78,464300.0,11.1443,11.154,11.1198,11.1345,464300.0
2006-01-27 15:00:00,22.78,22.83,22.76,22.77,620100.0,11.1345,11.1589,11.1247,11.1296,620100.0
2006-01-27 15:30:00,22.78,23.03,22.77,22.93,1921300.0,11.1345,11.2567,11.1296,11.2078,1921300.0
2006-01-30 09:30:00,22.98,22.99,22.68,22.7,789100.0,11.2322,11.2371,11.0856,11.0954,789100.0
2006-01-30 10:00:00,22.7,22.71,22.6,22.63,485300.0,11.0954,11.1003,11.0465,11.0612,485300.0
2006-01-30 10:30:00,22.62,22.75,22.59,22.68,1126300.0,11.0563,11.1198,11.0416,11.0856,1126300.0
2006-01-30 11:00:00,22.68,22.72,22.65,22.7,487100.0,11.0856,11.1052,11.0709,11.0954,487100.0
2006-01-30 11:30:00,22.7,22.79,22.68,22.79,350700.0,11.0954,11.1394,11.0856,11.1394,350700.0
2006-01-30 12:00:00,22.78,22.87,22.78,22.85,628000.0,11.1345,11.1785,11.1345,11.1687,628000.0
2006-01-30 12:30:00,22.86,22.92,22.8,22.8,338800.0,11.1736,11.2029,11.1443,11.1443,338800.0
2006-01-30 13:00:00,22.8,22.88,22.8,22.86,428200.0,11.1443,11.1834,11.1443,11.1736,428200.0
2006-01-30 13:30:00,22.87,22.92,22.86,22.92,352800.0,11.1785,11.2029,11.1736,11.2029,352800.0
2006-01-30 14:00:00,22.92,22.92,22.86,22.91,378500.0,11.2029,11.2029,11.1736,11.198,378500.0
2006-01-30 14:30:00,22.91,22.91,22.84,22.85,356700.0,11.198,11.198,11.1638,11.1687,356700.0
2006-01-30 15:00:00,22.85,22.86,22.72,22.74,620500.0,11.1687,11.1736,11.1052,11.1149,620500.0
2006-01-30 15:30:00,22.74,22.83,22.72,22.83,797200.0,11.1149,11.1589,11.1052,11.1589,797200.0
2006-01-31 09:30:00,22.94,22.94,22.73,22.75,478900.0,11.2127,11.2127,11.11,11.1198,478900.0
2006-01-31 10:00:00,22.77,22.82,22.73,22.78,259800.0,11.1296,11.154,11.11,11.1345,259800.0
2006-01-31 10:30:00,22.77,22.79,22.72,22.78,358500.0,11.1296,11.1394,11.1052,11.1345,358500.0
2006-01-31 11:00:00,22.77,22.77,22.7,22.71,243600.0,11.1296,11.1296,11.0954,11.1003,243600.0
2006-01-31 11:30:00,22.71,22.72,22.62,22.63,554700.0,11.1003,11.1052,11.0563,11.0612,554700.0
2006-01-31 12:00:00,22.63,22.67,22.61,22.65,258400.0,11.0612,11.0807,11.0514,11.0709,258400.0
2006-01-31 12:30:00,22.65,22.7,22.64,22.7,317600.0,11.0709,11.0954,11.0661,11.0954,317600.0
2006-01-31 13:00:00,22.69,22.7,22.64,22.68,215900.0,11.0905,11.0954,11.0661,11.0856,215900.0
2006-01-31 13:30:00,22.68,22.8,22.67,22.78,424100.0,11.0856,11.1443,11.0807,11.1345,424100.0
2006-01-31 14:00:00,22.78,22.86,22.73,22.75,1047700.0,11.1345,11.1736,11.11,11.1198,1047700.0
2006-01-31 14:30:00,22.77,22.88,22.77,22.87,556600.0,11.1296,11.1834,11.1296,11.1785,556600.0
2006-01-31 15:00:00,22.87,22.91,22.84,22.85,858800.0,11.1785,11.198,11.1638,11.1687,858800.0
2006-01-31 15:30:00,22.85,22.86,22.71,22.79,1036200.0,11.1687,11.1736,11.1003,11.1394,1036200.0
2006-02-01 09:30:00,22.79,22.98,22.77,22.93,675700.0,11.1394,11.2322,11.1296,11.2078,675700.0
2006-02-01 10:00:00,22.93,22.93,22.79,22.81,1545900.0,11.2078,11.2078,11.1394,11.1491,1545900.0
2006-02-01 10:30:00,22.81,22.81,22.71,22.75,453400.0,11.1491,11.1491,11.1003,11.1198,453400.0
2006-02-01 11:00:00,22.74,22.79,22.73,22.77,641400.0,11.1149,11.1394,11.11,11.1296,641400.0
2006-02-01 11:30:00,22.77,22.97,22.77,22.93,1400000.0,11.1296,11.2274,11.1296,11.2078,1400000.0
2006-02-01 12:00:00,22.92,22.97,22.87,22.9,319900.0,11.2029,11.2274,11.1785,11.1931,319900.0
2006-02-01 12:30:00,22.91,22.98,22.87,22.97,549400.0,11.198,11.2322,11.1785,11.2274,549400.0
2006-02-01 13:00:00,22.98,23.07,22.95,23.06,831600.0,11.2322,11.2762,11.2176,11.2713,831600.0
2006-02-01 13:30:00,23.06,23.07,22.96,23.06,709600.0,11.2713,11.2762,11.2225,11.2713,709600.0
2006-02-01 14:00:00,23.06,23.18,23.01,23.01,724100.0,11.2713,11.33,11.2469,11.2469,724100.0
2006-02-01 14:30:00,23.02,23.06,22.95,23.0,503900.0,11.2518,11.2713,11.2176,11.242,503900.0
2006-02-01 15:00:00,23.0,23.02,22.99,23.02,634600.0,11.242,11.2518,11.2371,11.2518,634600.0
2006-02-01 15:30:00,23.01,23.04,23.0,23.01,681300.0,11.2469,11.2616,11.242,11.2469,681300.0
2006-02-02 09:30:00,23.02,23.02,22.81,22.81,803600.0,11.2518,11.2518,11.1491,11.1491,803600.0
2006-02-02 10:00:00,22.81,22.86,22.76,22.81,1060300.0,11.1491,11.1736,11.1247,11.1491,1060300.0
2006-02-02 10:30:00,22.82,22.83,22.63,22.7,634100.0,11.154,11.1589,11.0612,11.0954,634100.0
2006-02-02 11:00:00,22.69,22.7,22.55,22.56,653200.0,11.0905,11.0954,11.0221,11.0269,653200.0
2006-02-02 11:30:00,22.55,22.69,22.51,22.63,573100.0,11.0221,11.0905,11.0025,11.0612,573100.0
2006-02-02 12:00:00,22.63,22.65,22.56,22.56,354100.0,11.0612,11.0709,11.0269,11.0269,354100.0
2006-02-02 12:30:00,22.57,22.6,22.29,22.58,558100.0,11.0318,11.0465,10.895,11.0367,558100.0
2006-02-02 13:00:00,22.58,22.58,22.51,22.53,488500.0,11.0367,11.0367,11.0025,11.0123,488500.0
2006-02-02 13:30:00,22.54,22.54,22.48,22.52,448500.0,11.0172,11.0172,10.9878,11.0074,448500.0
2006-02-02 14:00:00,22.51,22.53,22.46,22.46,428600.0,11.0025,11.0123,10.9781,10.9781,428600.0
2006-02-02 14:30:00,22.47,22.47,22.32,22.38,919300.0,10.983,10.983,10.9096,10.939,919300.0
2006-02-02 15:00:00,22.38,22.48,22.35,22.48,550400.0,10.939,10.9878,10.9243,10.9878,550400.0
2006-02-02 15:30:00,22.47,22.6,22.47,22.56,1337900.0,10.983,11.0465,10.983,11.0269,1337900.0
2006-02-03 09:30:00,22.5,22.5,22.22,22.29,1272400.0,10.9976,10.9976,10.8608,10.895,1272400.0
2006-02-03 10:00:00,22.28,22.43,22.26,22.34,837100.0,10.8901,10.9634,10.8803,10.9194,837100.0
2006-02-03 10:30:00,22.35,22.43,22.3,22.36,598500.0,10.9243,10.9634,10.8999,10.9292,598500.0
2006-02-03 11:00:00,22.36,22.55,22.36,22.49,1226300.0,10.9292,11.0221,10.9292,10.9927,1226300.0
2006-02-03 11:30:00,22.5,22.62,22.46,22.61,832600.0,10.9976,11.0563,10.9781,11.0514,832600.0
2006-02-03 12:00:00,22.62,22.65,22.57,22.62,939000.0,11.0563,11.0709,11.0318,11.0563,939000.0
2006-02-03 12:30:00,22.61,22.61,22.56,22.59,234700.0,11.0514,11.0514,11.0269,11.0416,234700.0
2006-02-03 13:00:00,22.59,22.76,22.59,22.69,444900.0,11.0416,11.1247,11.0416,11.0905,444900.0
2006-02-03 13:30:00,22.68,22.77,22.67,22.67,491000.0,11.0856,11.1296,11.0807,11.0807,491000.0
2006-02-03 14:00:00,22.67,22.74,22.62,22.63,641600.0,11.0807,11.1149,11.0563,11.0612,641600.0
2006-02-03 14:30:00,22.63,22.66,22.6,22.61,730300.0,11.0612,11.0758,11.0465,11.0514,730300.0
2006-02-03 15:00:00,22.61,22.62,22.41,22.43,2346400.0,11.0514,11.0563,10.9536,10.9634,2346400.0
2006-02-03 15:30:00,22.43,22.43,22.23,22.26,3434200.0,10.9634,10.9634,10.8657,10.8803,3434200.0
2006-02-06 09:30:00,22.47,22.57,22.41,22.5,1497000.0,10.983,11.0318,10.9536,10.9976,1497000.0
2006-02-06 10:00:00,22.5,22.55,22.41,22.42,618700.0,10.9976,11.0221,10.9536,10.9585,618700.0
2006-02-06 10:30:00,22.42,22.44,22.36,22.38,714700.0,10.9585,10.9683,10.9292,10.939,714700.0
2006-02-06 11:00:00,22.38,22.43,22.35,22.36,480000.0,10.939,10.9634,10.9243,10.9292,480000.0
2006-02-06 11:30:00,22.35,22.35,22.3,22.32,349100.0,10.9243,10.9243,10.8999,10.9096,349100.0
2006-02-06 12:00:00,22.32,22.39,22.32,22.35,567200.0,10.9096,10.9439,10.9096,10.9243,567200.0
2006-02-06 12:30:00,22.35,22.42,22.32,22.39,648700.0,10.9243,10.9585,10.9096,10.9439,648700.0
2006-02-06 13:00:00,22.39,22.45,22.38,22.41,426500.0,10.9439,10.9732,10.939,10.9536,426500.0
2006-02-06 13:30:00,22.41,22.48,22.39,22.45,543200.0,10.9536,10.9878,10.9439,10.9732,543200.0
2006-02-06 14:00:00,22.45,22.46,22.32,22.32,288000.0,10.9732,10.9781,10.9096,10.9096,288000.0
2006-02-06 14:30:00,22.33,22.4,22.32,22.36,367300.0,10.9145,10.9487,10.9096,10.9292,367300.0
2006-02-06 15:00:00,22.37,22.38,22.34,22.34,312800.0,10.9341,10.939,10.9194,10.9194,312800.0
2006-02-06 15:30:00,22.34,22.39,22.3,22.36,933100.0,10.9194,10.9439,10.8999,10.9292,933100.0
2006-02-07 09:30:00,22.3,22.58,22.28,22.55,689700.0,10.8999,11.0367,10.8901,11.0221,689700.0
2006-02-07 10:00:00,22.55,22.55,22.41,22.41,658100.0,11.0221,11.0221,10.9536,10.9536,658100.0
2006-02-07 10:30:00,22.4,22.53,22.3,22.5,501200.0,10.9487,11.0123,10.8999,10.9976,501200.0
2006-02-07 11:00:00,22.5,22.58,22.45,22.5,540000.0,10.9976,11.0367,10.9732,10.9976,540000.0
2006-02-07 11:30:00,22.5,22.6,22.35,22.57,407600.0,10.9976,11.0465,10.9243,11.0318,407600.0
2006-02-07 12:00:00,22.56,22.7,22.56,22.6,678300.0,11.0269,11.0954,11.0269,11.0465,678300.0
2006-02-07 12:30:00,22.6,22.66,22.55,22.55,477400.0,11.0465,11.0758,11.0221,11.0221,477400.0
2006-02-07 13:00:00,22.55,22.58,22.45,22.47,417600.0,11.0221,11.0367,10.9732,10.983,417600.0
2006-02-07 13:30:00,22.47,22.48,22.38,22.42,316700.0,10.983,10.9878,10.939,10.9585,316700.0
2006-02-07 14:00:00,22.41,22.49,22.37,22.48,476600.0,10.9536,10.9927,10.9341,10.9878,476600.0
2006-02-07 14:30:00,22.48,22.49,22.36,22.36,292600.0,10.9878,10.9927,10.9292,10.9292,292600.0
2006-02-07 15:00:00,22.37,22.37,22.27,22.31,423100.0,10.9341,10.9341,10.8852,10.9048,423100.0
2006-02-07 15:30:00,22.31,22.49,22.29,22.45,1495000.0,10.9048,10.9927,10.895,10.9732,1495000.0
2006-02-08 09:30:00,22.35,22.6,22.35,22.59,680600.0,10.9243,11.0465,10.9243,11.0416,680600.0
2006-02-08 10:00:00,22.6,22.73,22.58,22.72,759900.0,11.0465,11.11,11.0367,11.1052,759900.0
2006-02-08 10:30:00,22.73,22.79,22.59,22.61,612600.0,11.11,11.1394,11.0416,11.0514,612600.0
2006-02-08 11:00:00,22.62,22.62,22.51,22.52,243700.0,11.0563,11.0563,11.0025,11.0074,243700.0
2006-02-08 11:30:00,22.51,22.67,22.5,22.65,293100.0,11.0025,11.0807,10.9976,11.0709,293100.0
2006-02-08 12:00:00,22.65,22.78,22.64,22.76,562900.0,11.0709,11.1345,11.0661,11.1247,562900.0
2006-02-08 12:30:00,22.77,22.79,22.66,22.66,457400.0,11.1296,11.1394,11.0758,11.0758,457400.0
2006-02-08 13:00:00,22.66,22.67,22.58,22.6,299300.0,11.0758,11.0807,11.0367,11.0465,299300.0
2006-02-08 13:30:00,22.6,22.62,22.55,22.61,224100.0,11.0465,11.0563,11.0221,11.0514,224100.0
2006-02-08 14:00:00,22.6,22.63,22.6,22.62,304000.0,11.0465,11.0612,11.0465,11.0563,304000.0
2006-02-08 14:30:00,22.61,22.73,22.61,22.7,509400.0,11.0514,11.11,11.0514,11.0954,509400.0
2006-02-08 15:00:00,22.7,22.78,22.7,22.73,614900.0,11.0954,11.1345,11.0954,11.11,614900.0
2006-02-08 15:30:00,22.73,22.74,22.67,22.74,1039600.0,11.11,11.1149,11.0807,11.1149,1039600.0
2006-02-09 09:30:00,22.7,22.74,22.53,22.72,623500.0,11.0954,11.1149,11.0123,11.1052,623500.0
2006-02-09 10:00:00,22.73,22.81,22.7,22.79,413700.0,11.11,11.1491,11.0954,11.1394,413700.0
2006-02-09 10:30:00,22.79,22.79,22.67,22.7,306500.0,11.1394,11.1394,11.0807,11.0954,306500.0
2006-02-09 11:00:00,22.71,22.72,22.66,22.7,257600.0,11.1003,11.1052,11.0758,11.0954,257600.0
2006-02-09 11:30:00,22.69,22.73,22.62,22.63,570200.0,11.0905,11.11,11.0563,11.0612,570200.0
2006-02-09 12:00:00,22.62,22.65,22.57,22.6,543900.0,11.0563,11.0709,11.0318,11.0465,543900.0
2006-02-09 12:30:00,22.59,22.66,22.56,22.56,555100.0,11.0416,11.0758,11.0269,11.0269,555100.0
2006-02-09 13:00:00,22.57,22.64,22.55,22.57,337300.0,11.0318,11.0661,11.0221,11.0318,337300.0
2006-02-09 13:30:00,22.57,22.65,22.54,22.64,468000.0,11.0318,11.0709,11.0172,11.0661,468000.0
2006-02-09 14:00:00,22.64,22.7,22.6,22.66,361000.0,11.0661,11.0954,11.0465,11.0758,361000.0
2006-02-09 14:30:00,22.67,22.71,22.64,22.67,273700.0,11.0807,11.1003,11.0661,11.0807,273700.0
2006-02-09 15:00:00,22.67,22.69,22.61,22.61,358000.0,11.0807,11.0905,11.0514,11.0514,358000.0
2006-02-09 15:30:00,22.61,22.65,22.58,22.6,1078600.0,11.0514,11.0709,11.0367,11.0465,1078600.0
2006-02-10 09:30:00,22.48,22.56,22.4,22.45,424600.0,10.9878,11.0269,10.9487,10.9732,424600.0
2006-02-10 10:00:00,22.45,22.46,22.35,22.39,412200.0,10.9732,10.9781,10.9243,10.9439,412200.0
2006-02-10 10:30:00,22.4,22.41,22.29,22.3,556900.0,10.9487,10.9536,10.895,10.8999,556900.0
2006-02-10 11:00:00,22.3,22.34,22.26,22.26,468800.0,10.8999,10.9194,10.8803,10.8803,468800.0
2006-02-10 11:30:00,22.26,22.33,22.25,22.29,332700.0,10.8803,10.9145,10.8754,10.895,332700.0
2006-02-10 12:00:00,22.28,22.35,22.22,22.25,584700.0,10.8901,10.9243,10.8608,10.8754,584700.0
2006-02-10 12:30:00,22.24,22.34,22.23,22.29,267400.0,10.8705,10.9194,10.8657,10.895,267400.0
2006-02-10 13:00:00,22.28,22.34,22.25,22.27,225000.0,10.8901,10.9194,10.8754,10.8852,225000.0
2006-02-10 13:30:00,22.28,22.34,22.26,22.33,335300.0,10.8901,10.9194,10.8803,10.9145,335300.0
2006-02-10 14:00:00,22.33,22.4,22.32,22.37,746500.0,10.9145,10.9487,10.9096,10.9341,746500.0
2006-02-10 14:30:00,22.38,22.41,22.37,22.39,821300.0,10.939,10.9536,10.9341,10.9439,821300.0
2006-02-10 15:00:00,22.4,22.48,22.39,22.44,494200.0,10.9487,10.9878,10.9439,10.9683,494200.0
2006-02-10 15:30:00,22.44,22.46,22.38,22.38,974400.0,10.9683,10.9781,10.939,10.939,974400.0
2006-02-13 09:30:00,22.3,22.44,22.18,22.39,771800.0,10.8999,10.9683,10.8412,10.9439,771800.0
2006-02-13 10:00:00,22.38,22.44,22.34,22.42,458000.0,10.939,10.9683,10.9194,10.9585,458000.0
2006-02-13 10:30:00,22.42,22.48,22.39,22.43,401400.0,10.9585,10.9878,10.9439,10.9634,401400.0
2006-02-13 11:00:00,22.43,22.58,22.42,22.58,834800.0,10.9634,11.0367,10.9585,11.0367,834800.0
2006-02-13 11:30:00,22.59,22.63,22.55,22.58,460700.0,11.0416,11.0612,11.0221,11.0367,460700.0
2006-02-13 12:00:00,22.58,22.75,22.57,22.72,937800.0,11.0367,11.1198,11.0318,11.1052,937800.0
2006-02-13 12:30:00,22.72,22.74,22.61,22.64,672700.0,11.1052,11.1149,11.0514,11.0661,672700.0
2006-02-13 13:00:00,22.62,22.72,22.62,22.71,312400.0,11.0563,11.1052,11.0563,11.1003,312400.0
2006-02-13 13:30:00,22.7,22.72,22.64,22.66,576900.0,11.0954,11.1052,11.0661,11.0758,576900.0
2006-02-13 14:00:00,22.66,22.72,22.66,22.7,297300.0,11.0758,11.1052,11.0758,11.0954,297300.0
2006-02-13 14:30:00,22.69,22.7,22.63,22.66,497200.0,11.0905,11.0954,11.0612,11.0758,497200.0
2006-02-13 15:00:00,22.66,22.79,22.65,22.78,788300.0,11.0758,11.1394,11.0709,11.1345,788300.0
2006-02-13 15:30:00,22.78,22.91,22.78,22.9,1674700.0,11.1345,11.198,11.1345,11.1931,1674700.0
2006-02-14 09:30:00,22.75,22.86,22.65,22.75,967600.0,11.1198,11.1736,11.0709,11.1198,967600.0
2006-02-14 10:00:00,22.77,22.8,22.73,22.75,786500.0,11.1296,11.1443,11.11,11.1198,786500.0
2006-02-14 10:30:00,22.75,22.76,22.62,22.66,521000.0,11.1198,11.1247,11.0563,11.0758,521000.0
2006-02-14 11:00:00,22.65,22.83,22.64,22.76,693200.0,11.0709,11.1589,11.0661,11.1247,693200.0
2006-02-14 11:30:00,22.77,22.85,22.75,22.83,541200.0,11.1296,11.1687,11.1198,11.1589,541200.0
2006-02-14 12:00:00,22.84,22.84,22.78,22.79,216100.0,11.1638,11.1638,11.1345,11.1394,216100.0
2006-02-14 12:30:00,22.79,22.81,22.74,22.75,597200.0,11.1394,11.1491,11.1149,11.1198,597200.0
2006-02-14 13:00:00,22.75,22.85,22.74,22.84,991000.0,11.1198,11.1687,11.1149,11.1638,991000.0
2006-02-14 13:30:00,22.84,22.9,22.8,22.8,337500.0,11.1638,11.1931,11.1443,11.1443,337500.0
2006-02-14 14:00:00,22.81,22.89,22.8,22.87,379300.0,11.1491,11.1882,11.1443,11.1785,379300.0
2006-02-14 14:30:00,22.87,22.91,22.81,22.83,416700.0,11.1785,11.198,11.1491,11.1589,416700.0
2006-02-14 15:00:00,22.83,22.9,22.78,22.89,405700.0,11.1589,11.1931,11.1345,11.1882,405700.0
2006-02-14 15:30:00,22.89,22.94,22.86,22.91,1016900.0,11.1882,11.2127,11.1736,11.198,1016900.0
2006-02-15 09:30:00,22.8,23.03,22.8,23.0,1635000.0,11.1443,11.2567,11.1443,11.242,1635000.0
2006-02-15 10:00:00,23.01,23.14,22.98,23.1,820500.0,11.2469,11.3104,11.2322,11.2909,820500.0
2006-02-15 10:30:00,23.1,23.28,23.09,23.21,1682000.0,11.2909,11.3789,11.286,11.3447,1682000.0
2006-02-15 11:00:00,23.21,23.21,23.04,23.08,860300.0,11.3447,11.3447,11.2616,11.2811,860300.0
2006-02-15 11:30:00,23.09,23.13,23.0,23.09,392100.0,11.286,11.3056,11.242,11.286,392100.0
2006-02-15 12:00:00,23.1,23.1,23.03,23.05,299200.0,11.2909,11.2909,11.2567,11.2665,299200.0
2006-02-15 12:30:00,23.06,23.06,22.99,23.03,382200.0,11.2713,11.2713,11.2371,11.2567,382200.0
2006-02-15 13:00:00,23.04,23.12,23.03,23.06,391100.0,11.2616,11.3007,11.2567,11.2713,391100.0
2006-02-15 13:30:00,23.07,23.15,23.06,23.15,357200.0,11.2762,11.3153,11.2713,11.3153,357200.0
2006-02-15 14:00:00,23.15,23.18,23.09,23.16,485200.0,11.3153,11.33,11.286,11.3202,485200.0
2006-02-15 14:30:00,23.17,23.22,23.0,23.07,863200.0,11.3251,11.3495,11.242,11.2762,863200.0
2006-02-15 15:00:00,23.08,23.11,23.0,23.09,547500.0,11.2811,11.2958,11.242,11.286,547500.0
2006-02-15 15:30:00,23.09,23.13,23.08,23.13,837400.0,11.286,11.3056,11.2811,11.3056,837400.0
2006-02-16 09:30:00,22.95,23.1,22.88,22.93,998500.0,11.2176,11.2909,11.1834,11.2078,998500.0
2006-02-16 10:00:00,22.93,22.95,22.86,22.86,454100.0,11.2078,11.2176,11.1736,11.1736,454100.0
2006-02-16 10:30:00,22.86,22.89,22.75,22.82,669100.0,11.1736,11.1882,11.1198,11.154,669100.0
2006-02-16 11:00:00,22.81,22.87,22.78,22.84,497500.0,11.1491,11.1785,11.1345,11.1638,497500.0
2006-02-16 11:30:00,22.84,23.04,22.84,23.04,428400.0,11.1638,11.2616,11.1638,11.2616,428400.0
2006-02-16 12:00:00,23.03,23.05,22.95,22.98,405400.0,11.2567,11.2665,11.2176,11.2322,405400.0
2006-02-16 12:30:00,22.98,23.01,22.92,22.92,236800.0,11.2322,11.2469,11.2029,11.2029,236800.0
2006-02-16 13:00:00,22.93,22.99,22.91,22.97,124000.0,11.2078,11.2371,11.198,11.2274,124000.0
2006-02-16 13:30:00,22.98,23.0,22.93,22.97,398400.0,11.2322,11.242,11.2078,11.2274,398400.0
2006-02-16 14:00:00,22.97,22.99,22.92,22.96,233100.0,11.2274,11.2371,11.2029,11.2225,233100.0
2006-02-16 14:30:00,22.95,22.97,22.84,22.9,322200.0,11.2176,11.2274,11.1638,11.1931,322200.0
2006-02-16 15:00:00,22.9,22.98,22.89,22.93,552000.0,11.1931,11.2322,11.1882,11.2078,552000.0
2006-02-16 15:30:00,22.93,23.0,22.88,22.99,889600.0,11.2078,11.242,11.1834,11.2371,889600.0
2006-02-17 09:30:00,22.87,22.95,22.75,22.85,1006500.0,11.1785,11.2176,11.1198,11.1687,1006500.0
2006-02-17 10:00:00,22.86,22.88,22.75,22.76,374400.0,11.1736,11.1834,11.1198,11.1247,374400.0
2006-02-17 10:30:00,22.77,22.87,22.76,22.83,269700.0,11.1296,11.1785,11.1247,11.1589,269700.0
2006-02-17 11:00:00,22.83,22.92,22.79,22.87,342900.0,11.1589,11.2029,11.1394,11.1785,342900.0
2006-02-17 11:30:00,22.87,22.88,22.78,22.79,248000.0,11.1785,11.1834,11.1345,11.1394,248000.0
2006-02-17 12:00:00,22.79,22.9,22.79,22.89,238500.0,11.1394,11.1931,11.1394,11.1882,238500.0
2006-02-17 12:30:00,22.89,22.94,22.88,22.93,355800.0,11.1882,11.2127,11.1834,11.2078,355800.0
2006-02-17 13:00:00,22.93,22.94,22.9,22.91,137000.0,11.2078,11.2127,11.1931,11.198,137000.0
2006-02-17 13:30:00,22.9,22.93,22.88,22.91,133800.0,11.1931,11.2078,11.1834,11.198,133800.0
2006-02-17 14:00:00,22.91,22.92,22.89,22.9,174200.0,11.198,11.2029,11.1882,11.1931,174200.0
2006-02-17 14:30:00,22.9,22.99,22.89,22.95,341800.0,11.1931,11.2371,11.1882,11.2176,341800.0
2006-02-17 15:00:00,22.95,23.04,22.93,23.01,862400.0,11.2176,11.2616,11.2078,11.2469,862400.0
2006-02-17 15:30:00,23.01,23.13,22.99,23.07,937200.0,11.2469,11.3056,11.2371,11.2762,937200.0
2006-02-21 09:30:00,23.08,23.28,23.03,23.1,993600.0,11.2811,11.3789,11.2567,11.2909,993600.0
2006-02-21 10:00:00,23.1,23.16,23.07,23.12,875700.0,11.2909,11.3202,11.2762,11.3007,875700.0
2006-02-21 10:30:00,23.12,23.17,23.07,23.12,514800.0,11.3007,11.3251,11.2762,11.3007,514800.0
2006-02-21 11:00:00,23.13,23.38,23.12,23.35,761800.0,11.3056,11.4278,11.3007,11.4131,761800.0
2006-02-21 11:30:00,23.35,23.36,23.19,23.2,604600.0,11.4131,11.418,11.3349,11.3398,604600.0
2006-02-21 12:00:00,23.2,23.21,23.13,23.14,352700.0,11.3398,11.3447,11.3056,11.3104,352700.0
2006-02-21 12:30:00,23.14,23.18,23.13,23.15,419400.0,11.3104,11.33,11.3056,11.3153,419400.0
2006-02-21 13:00:00,23.15,23.17,23.12,23.15,492700.0,11.3153,11.3251,11.3007,11.3153,492700.0
2006-02-21 13:30:00,23.16,23.19,23.13,23.13,265100.0,11.3202,11.3349,11.3056,11.3056,265100.0
2006-02-21 14:00:00,23.13,23.15,23.0,23.02,500900.0,11.3056,11.3153,11.242,11.2518,500900.0
2006-02-21 14:30:00,23.01,23.02,22.8,22.87,730400.0,11.2469,11.2518,11.1443,11.1785,730400.0
2006-02-21 15:00:00,22.88,22.92,22.86,22.92,641200.0,11.1834,11.2029,11.1736,11.2029,641200.0
2006-02-21 15:30:00,22.91,22.95,22.82,22.89,1026800.0,11.198,11.2176,11.154,11.1882,1026800.0
2006-02-22 09:30:00,22.98,23.19,22.85,23.1,818600.0,11.2322,11.3349,11.1687,11.2909,818600.0
2006-02-22 10:00:00,23.11,23.18,23.07,23.14,402900.0,11.2958,11.33,11.2762,11.3104,402900.0
2006-02-22 10:30:00,23.14,23.18,23.12,23.18,278500.0,11.3104,11.33,11.3007,11.33,278500.0
2006-02-22 11:00:00,23.18,23.25,23.12,23.22,514200.0,11.33,11.3642,11.3007,11.3495,514200.0
2006-02-22 11:30:00,23.22,23.24,23.14,23.2,627300.0,11.3495,11.3593,11.3104,11.3398,627300.0
2006-02-22 12:00:00,23.2,23.26,23.17,23.18,383500.0,11.3398,11.3691,11.3251,11.33,383500.0
2006-02-22 12:30:00,23.18,23.32,23.18,23.25,514000.0,11.33,11.3984,11.33,11.3642,514000.0
2006-02-22 13:00:00,23.25,23.29,23.22,23.29,529500.0,11.3642,11.3838,11.3495,11.3838,529500.0
2006-02-22 13:30:00,23.28,23.36,23.25,23.32,676900.0,11.3789,11.418,11.3642,11.3984,676900.0
2006-02-22 14:00:00,23.31,23.35,23.28,23.31,307400.0,11.3935,11.4131,11.3789,11.3935,307400.0
2006-02-22 14:30:00,23.31,23.34,23.29,23.34,507800.0,11.3935,11.4082,11.3838,11.4082,507800.0
2006-02-22 15:00:00,23.34,23.36,23.31,23.36,613900.0,11.4082,11.418,11.3935,11.418,613900.0
2006-02-22 15:30:00,23.36,23.41,23.32,23.36,1136800.0,11.418,11.4424,11.3984,11.418,1136800.0
2006-02-23 09:30:00,23.2,23.24,23.15,23.21,1053000.0,11.3398,11.3593,11.3153,11.3447,1053000.0
2006-02-23 10:00:00,23.2,23.26,23.18,23.26,538500.0,11.3398,11.3691,11.33,11.3691,538500.0
2006-02-23 10:30:00,23.25,23.31,23.24,23.29,467600.0,11.3642,11.3935,11.3593,11.3838,467600.0
2006-02-23 11:00:00,23.29,23.33,23.27,23.31,342100.0,11.3838,11.4033,11.374,11.3935,342100.0
2006-02-23 11:30:00,23.31,23.35,23.3,23.32,271300.0,11.3935,11.4131,11.3886,11.3984,271300.0
2006-02-23 12:00:00,23.32,23.33,23.26,23.33,225400.0,11.3984,11.4033,11.3691,11.4033,225400.0
2006-02-23 12:30:00,23.32,23.44,23.32,23.37,459400.0,11.3984,11.4571,11.3984,11.4229,459400.0
2006-02-23 13:00:00,23.37,23.43,23.36,23.43,274400.0,11.4229,11.4522,11.418,11.4522,274400.0
2006-02-23 13:30:00,23.43,23.43,23.33,23.33,378400.0,11.4522,11.4522,11.4033,11.4033,378400.0
2006-02-23 14:00:00,23.34,23.35,23.26,23.27,227800.0,11.4082,11.4131,11.3691,11.374,227800.0
2006-02-23 14:30:00,23.26,23.33,23.26,23.32,322400.0,11.3691,11.4033,11.3691,11.3984,322400.0
2006-02-23 15:00:00,23.31,23.32,23.25,23.26,358100.0,11.3935,11.3984,11.3642,11.3691,358100.0
2006-02-23 15:30:00,23.26,23.26,23.19,23.21,1254900.0,11.3691,11.3691,11.3349,11.3447,1254900.0
2006-02-24 09:30:00,23.17,23.29,23.09,23.1,422100.0,11.3251,11.3838,11.286,11.2909,422100.0
2006-02-24 10:00:00,23.1,23.18,23.05,23.08,304600.0,11.2909,11.33,11.2665,11.2811,304600.0
2006-02-24 10:30:00,23.09,23.09,22.91,22.97,553700.0,11.286,11.286,11.198,11.2274,553700.0
2006-02-24 11:00:00,22.97,23.0,22.94,22.99,538200.0,11.2274,11.242,11.2127,11.2371,538200.0
2006-02-24 11:30:00,22.98,23.0,22.93,22.98,578300.0,11.2322,11.242,11.2078,11.2322,578300.0
2006-02-24 12:00:00,22.99,23.01,22.98,22.99,212100.0,11.2371,11.2469,11.2322,11.2371,212100.0
2006-02-24 12:30:00,22.99,23.02,22.98,23.02,232900.0,11.2371,11.2518,11.2322,11.2518,232900.0
2006-02-24 13:00:00,23.02,23.06,22.95,22.95,330300.0,11.2518,11.2713,11.2176,11.2176,330300.0
2006-02-24 13:30:00,22.96,22.96,22.9,22.94,190000.0,11.2225,11.2225,11.1931,11.2127,190000.0
2006-02-24 14:00:00,22.93,22.99,22.9,22.93,280800.0,11.2078,11.2371,11.1931,11.2078,280800.0
2006-02-24 14:30:00,22.94,22.97,22.9,22.96,353600.0,11.2127,11.2274,11.1931,11.2225,353600.0
2006-02-24 15:00:00,22.96,23.0,22.94,23.0,376800.0,11.2225,11.242,11.2127,11.242,376800.0
2006-02-24 15:30:00,22.99,23.01,22.94,22.97,773600.0,11.2371,11.2469,11.2127,11.2274,773600.0
2006-02-27 09:30:00,23.01,23.2,23.01,23.14,756400.0,11.2469,11.3398,11.2469,11.3104,756400.0
2006-02-27 10:00:00,23.13,23.33,23.13,23.32,461000.0,11.3056,11.4033,11.3056,11.3984,461000.0
2006-02-27 10:30:00,23.32,23.32,23.23,23.24,397700.0,11.3984,11.3984,11.3544,11.3593,397700.0
2006-02-27 11:00:00,23.23,23.32,23.23,23.32,474200.0,11.3544,11.3984,11.3544,11.3984,474200.0
2006-02-27 11:30:00,23.31,23.33,23.28,23.3,237300.0,11.3935,11.4033,11.3789,11.3886,237300.0
2006-02-27 12:00:00,23.3,23.39,23.3,23.39,293700.0,11.3886,11.4326,11.3886,11.4326,293700.0
2006-02-27 12:30:00,23.39,23.4,23.33,23.34,244000.0,11.4326,11.4375,11.4033,11.4082,244000.0
2006-02-27 13:00:00,23.33,23.34,23.27,23.3,194500.0,11.4033,11.4082,11.374,11.3886,194500.0
2006-02-27 13:30:00,23.29,23.3,23.2,23.23,302400.0,11.3838,11.3886,11.3398,11.3544,302400.0
2006-02-27 14:00:00,23.23,23.27,23.19,23.21,274100.0,11.3544,11.374,11.3349,11.3447,274100.0
2006-02-27 14:30:00,23.21,23.36,23.21,23.35,439200.0,11.3447,11.418,11.3447,11.4131,439200.0
2006-02-27 15:00:00,23.37,23.37,23.21,23.24,357300.0,11.4229,11.4229,11.3447,11.3593,357300.0
2006-02-27 15:30:00,23.24,23.29,23.17,23.24,604800.0,11.3593,11.3838,11.3251,11.3593,604800.0
2006-02-28 09:30:00,23.05,23.16,23.02,23.1,644500.0,11.2665,11.3202,11.2518,11.2909,644500.0
2006-02-28 10:00:00,23.09,23.12,23.02,23.06,359300.0,11.286,11.3007,11.2518,11.2713,359300.0
2006-02-28 10:30:00,23.06,23.07,23.0,23.03,316000.0,11.2713,11.2762,11.242,11.2567,316000.0
2006-02-28 11:00:00,23.03,23.1,23.0,23.07,482600.0,11.2567,11.2909,11.242,11.2762,482600.0
2006-02-28 11:30:00,23.07,23.15,23.05,23.13,299100.0,11.2762,11.3153,11.2665,11.3056,299100.0
2006-02-28 12:00:00,23.13,23.14,23.1,23.13,683200.0,11.3056,11.3104,11.2909,11.3056,683200.0
2006-02-28 12:30:00,23.12,23.21,23.12,23.21,423300.0,11.3007,11.3447,11.3007,11.3447,423300.0
2006-02-28 13:00:00,23.21,23.27,23.21,23.23,570400.0,11.3447,11.374,11.3447,11.3544,570400.0
2006-02-28 13:30:00,23.23,23.26,23.14,23.18,609100.0,11.3544,11.3691,11.3104,11.33,609100.0
2006-02-28 14:00:00,23.17,23.18,23.09,23.11,440400.0,11.3251,11.33,11.286,11.2958,440400.0
2006-02-28 14:30:00,23.1,23.13,23.1,23.11,474300.0,11.2909,11.3056,11.2909,11.2958,474300.0
2006-02-28 15:00:00,23.12,23.19,23.1,23.18,701400.0,11.3007,11.3349,11.2909,11.33,701400.0
2006-02-28 15:30:00,23.19,23.25,23.08,23.1,2395400.0,11.3349,11.3642,11.2811,11.2909,2395400.0
2006-03-01 09:30:00,23.0,23.14,22.87,22.98,760100.0,11.242,11.3104,11.1785,11.2322,760100.0
2006-03-01 10:00:00,22.97,23.01,22.9,22.93,515500.0,11.2274,11.2469,11.1931,11.2078,515500.0
2006-03-01 10:30:00,22.94,22.98,22.94,22.95,403000.0,11.2127,11.2322,11.2127,11.2176,403000.0
2006-03-01 11:00:00,22.96,22.99,22.92,22.92,319000.0,11.2225,11.2371,11.2029,11.2029,319000.0
2006-03-01 11:30:00,22.92,22.99,22.9,22.96,422600.0,11.2029,11.2371,11.1931,11.2225,422600.0
2006-03-01 12:00:00,22.95,22.99,22.88,22.89,315500.0,11.2176,11.2371,11.1834,11.1882,315500.0
2006-03-01 12:30:00,22.88,22.92,22.86,22.86,591400.0,11.1834,11.2029,11.1736,11.1736,591400.0
2006-03-01 13:00:00,22.87,22.9,22.83,22.84,258700.0,11.1785,11.1931,11.1589,11.1638,258700.0
2006-03-01 13:30:00,22.83,22.86,22.82,22.86,248200.0,11.1589,11.1736,11.154,11.1736,248200.0
2006-03-01 14:00:00,22.85,22.9,22.8,22.81,421100.0,11.1687,11.1931,11.1443,11.1491,421100.0
2006-03-01 14:30:00,22.81,22.82,22.73,22.73,472600.0,11.1491,11.154,11.11,11.11,472600.0
2006-03-01 15:00:00,22.74,22.8,22.73,22.74,610200.0,11.1149,11.1443,11.11,11.1149,610200.0
2006-03-01 15:30:00,22.74,23.0,22.74,22.78,1340800.0,11.1149,11.242,11.1149,11.1345,1340800.0
2006-03-02 09:30:00,22.8,22.89,22.71,22.77,528900.0,11.1443,11.1882,11.1003,11.1296,528900.0
2006-03-02 10:00:00,22.75,22.79,22.68,22.71,523600.0,11.1198,11.1394,11.0856,11.1003,523600.0
2006-03-02 10:30:00,22.72,22.82,22.71,22.79,362200.0,11.1052,11.154,11.1003,11.1394,362200.0
2006-03-02 11:00:00,22.79,22.83,22.74,22.81,274600.0,11.1394,11.1589,11.1149,11.1491,274600.0
2006-03-02 11:30:00,22.81,22.82,22.73,22.79,274200.0,11.1491,11.154,11.11,11.1394,274200.0
2006-03-02 12:00:00,22.79,22.79,22.74,22.75,275400.0,11.1394,11.1394,11.1149,11.1198,275400.0
2006-03-02 12:30:00,22.75,22.76,22.71,22.74,323300.0,11.1198,11.1247,11.1003,11.1149,323300.0
2006-03-02 13:00:00,22.74,22.78,22.73,22.77,216600.0,11.1149,11.1345,11.11,11.1296,216600.0
2006-03-02 13:30:00,22.76,22.77,22.71,22.74,352600.0,11.1247,11.1296,11.1003,11.1149,352600.0
2006-03-02 14:00:00,22.74,22.77,22.68,22.73,497900.0,11.1149,11.1296,11.0856,11.11,497900.0
2006-03-02 14:30:00,22.74,22.77,22.71,22.73,228200.0,11.1149,11.1296,11.1003,11.11,228200.0
2006-03-02 15:00:00,22.73,22.76,22.7,22.75,365900.0,11.11,11.1247,11.0954,11.1198,365900.0
2006-03-02 15:30:00,22.75,22.8,22.74,22.77,546600.0,11.1198,11.1443,11.1149,11.1296,546600.0
2006-03-03 09:30:00,22.57,22.76,22.57,22.72,567500.0,11.0318,11.1247,11.0318,11.1052,567500.0
2006-03-03 10:00:00,22.72,22.76,22.7,22.74,335500.0,11.1052,11.1247,11.0954,11.1149,335500.0
2006-03-03 10:30:00,22.74,22.76,22.71,22.72,412300.0,11.1149,11.1247,11.1003,11.1052,412300.0
2006-03-03 11:00:00,22.72,22.73,22.68,22.7,456400.0,11.1052,11.11,11.0856,11.0954,456400.0
2006-03-03 11:30:00,22.71,22.74,22.66,22.72,345600.0,11.1003,11.1149,11.0758,11.1052,345600.0
2006-03-03 12:00:00,22.72,22.86,22.71,22.85,357200.0,11.1052,11.1736,11.1003,11.1687,357200.0
2006-03-03 12:30:00,22.86,22.86,22.77,22.8,489500.0,11.1736,11.1736,11.1296,11.1443,489500.0
2006-03-03 13:00:00,22.8,22.95,22.8,22.95,1056300.0,11.1443,11.2176,11.1443,11.2176,1056300.0
2006-03-03 13:30:00,22.95,23.01,22.88,22.9,423000.0,11.2176,11.2469,11.1834,11.1931,423000.0
2006-03-03 14:00:00,22.9,22.93,22.84,22.88,308300.0,11.1931,11.2078,11.1638,11.1834,308300.0
2006-03-03 14:30:00,22.87,22.92,22.83,22.92,641200.0,11.1785,11.2029,11.1589,11.2029,641200.0
2006-03-03 15:00:00,22.91,22.96,22.91,22.95,527900.0,11.198,11.2225,11.198,11.2176,527900.0
2006-03-03 15:30:00,22.96,22.99,22.89,22.9,1242100.0,11.2225,11.2371,11.1882,11.1931,1242100.0
2006-03-06 09:30:00,22.93,23.01,22.79,22.87,428800.0,11.2078,11.2469,11.1394,11.1785,428800.0
2006-03-06 10:00:00,22.87,22.99,22.84,22.91,364500.0,11.1785,11.2371,11.1638,11.198,364500.0
2006-03-06 10:30:00,22.91,22.96,22.86,22.95,367300.0,11.198,11.2225,11.1736,11.2176,367300.0
2006-03-06 11:00:00,22.95,22.99,22.93,22.94,262800.0,11.2176,11.2371,11.2078,11.2127,262800.0
2006-03-06 11:30:00,22.94,22.96,22.9,22.95,295600.0,11.2127,11.2225,11.1931,11.2176,295600.0
2006-03-06 12:00:00,22.95,22.97,22.92,22.96,255200.0,11.2176,11.2274,11.2029,11.2225,255200.0
2006-03-06 12:30:00,22.96,23.0,22.9,22.91,242200.0,11.2225,11.242,11.1931,11.198,242200.0
2006-03-06 13:00:00,22.91,22.92,22.9,22.9,162700.0,11.198,11.2029,11.1931,11.1931,162700.0
2006-03-06 13:30:00,22.91,22.96,22.89,22.91,524000.0,11.198,11.2225,11.1882,11.198,524000.0
2006-03-06 14:00:00,22.92,22.92,22.75,22.81,433100.0,11.2029,11.2029,11.1198,11.1491,433100.0
2006-03-06 14:30:00,22.8,22.84,22.75,22.76,301100.0,11.1443,11.1638,11.1198,11.1247,301100.0
2006-03-06 15:00:00,22.76,22.79,22.75,22.78,334400.0,11.1247,11.1394,11.1198,11.1345,334400.0
2006-03-06 15:30:00,22.79,22.81,22.74,22.81,526800.0,11.1394,11.1491,11.1149,11.1491,526800.0
2006-03-07 09:30:00,22.81,22.87,22.79,22.81,328400.0,11.1491,11.1785,11.1394,11.1491,328400.0
2006-03-07 10:00:00,22.81,22.92,22.8,22.87,302100.0,11.1491,11.2029,11.1443,11.1785,302100.0
2006-03-07 10:30:00,22.87,22.89,22.81,22.82,309700.0,11.1785,11.1882,11.1491,11.154,309700.0
2006-03-07 11:00:00,22.82,22.87,22.76,22.81,441000.0,11.154,11.1785,11.1247,11.1491,441000.0
2006-03-07 11:30:00,22.8,22.82,22.75,22.79,322600.0,11.1443,11.154,11.1198,11.1394,322600.0
2006-03-07 12:00:00,22.79,22.84,22.75,22.75,499000.0,11.1394,11.1638,11.1198,11.1198,499000.0
2006-03-07 12:30:00,22.75,22.75,22.61,22.61,556900.0,11.1198,11.1198,11.0514,11.0514,556900.0
2006-03-07 13:00:00,22.6,22.69,22.59,22.65,389900.0,11.0465,11.0905,11.0416,11.0709,389900.0
2006-03-07 13:30:00,22.64,22.68,22.61,22.64,331200.0,11.0661,11.0856,11.0514,11.0661,331200.0
2006-03-07 14:00:00,22.64,22.68,22.54,22.54,506000.0,11.0661,11.0856,11.0172,11.0172,506000.0
2006-03-07 14:30:00,22.54,22.62,22.53,22.6,545300.0,11.0172,11.0563,11.0123,11.0465,545300.0
2006-03-07 15:00:00,22.61,22.64,22.54,22.55,483500.0,11.0514,11.0661,11.0172,11.0221,483500.0
2006-03-07 15:30:00,22.55,22.59,22.53,22.57,782700.0,11.0221,11.0416,11.0123,11.0318,782700.0
2006-03-08 09:30:00,22.64,22.71,22.6,22.65,344700.0,11.0661,11.1003,11.0465,11.0709,344700.0
2006-03-08 10:00:00,22.66,22.68,22.6,22.61,212100.0,11.0758,11.0856,11.0465,11.0514,212100.0
2006-03-08 10:30:00,22.61,22.67,22.6,22.61,314000.0,11.0514,11.0807,11.0465,11.0514,314000.0
2006-03-08 11:00:00,22.61,22.62,22.56,22.6,210400.0,11.0514,11.0563,11.0269,11.0465,210400.0
2006-03-08 11:30:00,22.59,22.6,22.57,22.59,214900.0,11.0416,11.0465,11.0318,11.0416,214900.0
2006-03-08 12:00:00,22.58,22.66,22.58,22.66,410100.0,11.0367,11.0758,11.0367,11.0758,410100.0
2006-03-08 12:30:00,22.66,22.71,22.64,22.68,190200.0,11.0758,11.1003,11.0661,11.0856,190200.0
2006-03-08 13:00:00,22.67,22.72,22.66,22.69,188200.0,11.0807,11.1052,11.0758,11.0905,188200.0
2006-03-08 13:30:00,22.7,22.7,22.64,22.66,110200.0,11.0954,11.0954,11.0661,11.0758,110200.0
2006-03-08 14:00:00,22.67,22.7,22.65,22.67,161100.0,11.0807,11.0954,11.0709,11.0807,161100.0
2006-03-08 14:30:00,22.66,22.78,22.66,22.76,379500.0,11.0758,11.1345,11.0758,11.1247,379500.0
2006-03-08 15:00:00,22.76,22.78,22.74,22.76,450100.0,11.1247,11.1345,11.1149,11.1247,450100.0
2006-03-08 15:30:00,22.77,22.85,22.76,22.82,858800.0,11.1296,11.1687,11.1247,11.154,858800.0
2006-03-09 09:30:00,22.83,22.88,22.71,22.78,453700.0,11.1589,11.1834,11.1003,11.1345,453700.0
2006-03-09 10:00:00,22.77,22.78,22.65,22.66,196800.0,11.1296,11.1345,11.0709,11.0758,196800.0
2006-03-09 10:30:00,22.68,22.73,22.57,22.57,417000.0,11.0856,11.11,11.0318,11.0318,417000.0
2006-03-09 11:00:00,22.58,22.66,22.57,22.65,285500.0,11.0367,11.0758,11.0318,11.0709,285500.0
2006-03-09 11:30:00,22.65,22.71,22.64,22.7,225400.0,11.0709,11.1003,11.0661,11.0954,225400.0
2006-03-09 12:00:00,22.7,22.73,22.68,22.72,335900.0,11.0954,11.11,11.0856,11.1052,335900.0
2006-03-09 12:30:00,22.72,22.77,22.7,22.75,349500.0,11.1052,11.1296,11.0954,11.1198,349500.0
2006-03-09 13:00:00,22.75,22.78,22.71,22.78,521800.0,11.1198,11.1345,11.1003,11.1345,521800.0
2006-03-09 13:30:00,22.77,22.78,22.75,22.75,256800.0,11.1296,11.1345,11.1198,11.1198,256800.0
2006-03-09 14:00:00,22.76,22.76,22.69,22.72,409100.0,11.1247,11.1247,11.0905,11.1052,409100.0
2006-03-09 14:30:00,22.71,22.72,22.64,22.69,308200.0,11.1003,11.1052,11.0661,11.0905,308200.0
2006-03-09 15:00:00,22.69,22.73,22.69,22.71,728600.0,11.0905,11.11,11.0905,11.1003,728600.0
2006-03-09 15:30:00,22.71,22.73,22.65,22.7,1022500.0,11.1003,11.11,11.0709,11.0954,1022500.0
2006-03-10 09:30:00,22.9,22.9,22.78,22.87,572900.0,11.1931,11.1931,11.1345,11.1785,572900.0
2006-03-10 10:00:00,22.86,22.95,22.8,22.94,503800.0,11.1736,11.2176,11.1443,11.2127,503800.0
2006-03-10 10:30:00,22.93,22.98,22.88,22.97,471500.0,11.2078,11.2322,11.1834,11.2274,471500.0
2006-03-10 11:00:00,22.97,23.01,22.91,22.93,316500.0,11.2274,11.2469,11.198,11.2078,316500.0
2006-03-10 11:30:00,22.93,22.95,22.86,22.89,216600.0,11.2078,11.2176,11.1736,11.1882,216600.0
2006-03-10 12:00:00,22.89,22.93,22.85,22.87,261800.0,11.1882,11.2078,11.1687,11.1785,261800.0
2006-03-10 12:30:00,22.87,22.92,22.87,22.9,242800.0,11.1785,11.2029,11.1785,11.1931,242800.0
2006-03-10 13:00:00,22.89,22.9,22.84,22.86,169200.0,11.1882,11.1931,11.1638,11.1736,169200.0
2006-03-10 13:30:00,22.86,22.92,22.83,22.91,502400.0,11.1736,11.2029,11.1589,11.198,502400.0
2006-03-10 14:00:00,22.91,22.99,22.91,22.93,220900.0,11.198,11.2371,11.198,11.2078,220900.0
2006-03-10 14:30:00,22.93,23.02,22.86,22.87,472800.0,11.2078,11.2518,11.1736,11.1785,472800.0
2006-03-10 15:00:00,22.87,22.91,22.79,22.81,562400.0,11.1785,11.198,11.1394,11.1491,562400.0
2006-03-10 15:30:00,22.81,22.91,22.8,22.91,701500.0,11.1491,11.198,11.1443,11.198,701500.0
2006-03-13 09:30:00,22.91,22.96,22.74,22.86,960000.0,11.198,11.2225,11.1149,11.1736,960000.0
2006-03-13 10:00:00,22.86,22.9,22.84,22.88,311600.0,11.1736,11.1931,11.1638,11.1834,311600.0
2006-03-13 10:30:00,22.87,22.93,22.86,22.93,251100.0,11.1785,11.2078,11.1736,11.2078,251100.0
2006-03-13 11:00:00,22.92,22.95,22.86,22.93,291500.0,11.2029,11.2176,11.1736,11.2078,291500.0
2006-03-13 11:30:00,22.93,22.95,22.88,22.91,444400.0,11.2078,11.2176,11.1834,11.198,444400.0
2006-03-13 12:00:00,22.9,22.91,22.85,22.86,297600.0,11.1931,11.198,11.1687,11.1736,297600.0
2006-03-13 12:30:00,22.86,22.87,22.83,22.87,441300.0,11.1736,11.1785,11.1589,11.1785,441300.0
2006-03-13 13:00:00,22.87,22.88,22.81,22.88,593700.0,11.1785,11.1834,11.1491,11.1834,593700.0
2006-03-13 13:30:00,22.87,22.91,22.87,22.87,265000.0,11.1785,11.198,11.1785,11.1785,265000.0
2006-03-13 14:00:00,22.87,22.89,22.85,22.86,280400.0,11.1785,11.1882,11.1687,11.1736,280400.0
2006-03-13 14:30:00,22.87,22.92,22.84,22.89,781600.0,11.1785,11.2029,11.1638,11.1882,781600.0
2006-03-13 15:00:00,22.89,22.91,22.88,22.89,676400.0,11.1882,11.198,11.1834,11.1882,676400.0
2006-03-13 15:30:00,22.89,22.94,22.89,22.93,957700.0,11.1882,11.2127,11.1882,11.2078,957700.0
2006-03-14 09:30:00,22.82,22.92,22.79,22.88,423400.0,11.154,11.2029,11.1394,11.1834,423400.0
2006-03-14 10:00:00,22.87,22.93,22.87,22.9,318000.0,11.1785,11.2078,11.1785,11.1931,318000.0
2006-03-14 10:30:00,22.9,22.91,22.83,22.84,970100.0,11.1931,11.198,11.1589,11.1638,970100.0
2006-03-14 11:00:00,22.84,22.86,22.83,22.84,392600.0,11.1638,11.1736,11.1589,11.1638,392600.0
2006-03-14 11:30:00,22.84,22.87,22.84,22.85,573300.0,11.1638,11.1785,11.1638,11.1687,573300.0
2006-03-14 12:00:00,22.85,22.87,22.84,22.86,249100.0,11.1687,11.1785,11.1638,11.1736,249100.0
2006-03-14 12:30:00,22.86,22.86,22.82,22.83,299600.0,11.1736,11.1736,11.154,11.1589,299600.0
2006-03-14 13:00:00,22.82,22.84,22.82,22.84,416300.0,11.154,11.1638,11.154,11.1638,416300.0
2006-03-14 13:30:00,22.83,22.84,22.78,22.79,405700.0,11.1589,11.1638,11.1345,11.1394,405700.0
2006-03-14 14:00:00,22.79,22.86,22.75,22.84,416000.0,11.1394,11.1736,11.1198,11.1638,416000.0
2006-03-14 14:30:00,22.84,22.85,22.81,22.84,275800.0,11.1638,11.1687,11.1491,11.1638,275800.0
2006-03-14 15:00:00,22.83,22.85,22.83,22.85,561000.0,11.1589,11.1687,11.1589,11.1687,561000.0
2006-03-14 15:30:00,22.84,22.92,22.82,22.92,1155700.0,11.1638,11.2029,11.154,11.2029,1155700.0
2006-03-15 09:30:00,22.83,22.91,22.76,22.78,590900.0,11.1589,11.198,11.1247,11.1345,590900.0
2006-03-15 10:00:00,22.79,22.85,22.77,22.83,349400.0,11.1394,11.1687,11.1296,11.1589,349400.0
2006-03-15 10:30:00,22.82,22.84,22.78,22.8,309100.0,11.154,11.1638,11.1345,11.1443,309100.0
2006-03-15 11:00:00,22.8,22.84,22.78,22.82,277000.0,11.1443,11.1638,11.1345,11.154,277000.0
2006-03-15 11:30:00,22.82,22.83,22.79,22.8,216900.0,11.154,11.1589,11.1394,11.1443,216900.0
2006-03-15 12:00:00,22.8,22.81,22.77,22.78,204200.0,11.1443,11.1491,11.1296,11.1345,204200.0
2006-03-15 12:30:00,22.77,22.79,22.75,22.77,469500.0,11.1296,11.1394,11.1198,11.1296,469500.0
2006-03-15 13:00:00,22.77,22.8,22.75,22.76,218800.0,11.1296,11.1443,11.1198,11.1247,218800.0
2006-03-15 13:30:00,22.75,22.78,22.75,22.76,205900.0,11.1198,11.1345,11.1198,11.1247,205900.0
2006-03-15 14:00:00,22.75,22.85,22.75,22.82,341100.0,11.1198,11.1687,11.1198,11.154,341100.0
2006-03-15 14:30:00,22.83,22.84,22.78,22.78,358000.0,11.1589,11.1638,11.1345,11.1345,358000.0
2006-03-15 15:00:00,22.78,22.83,22.77,22.77,402800.0,11.1345,11.1589,11.1296,11.1296,402800.0
2006-03-15 15:30:00,22.78,22.8,22.76,22.78,750800.0,11.1345,11.1443,11.1247,11.1345,750800.0
2006-03-16 09:30:00,22.85,22.85,22.73,22.75,712600.0,11.1687,11.1687,11.11,11.1198,712600.0
2006-03-16 10:00:00,22.76,22.82,22.75,22.77,444600.0,11.1247,11.154,11.1198,11.1296,444600.0
2006-03-16 10:30:00,22.76,22.78,22.75,22.76,381100.0,11.1247,11.1345,11.1198,11.1247,381100.0
2006-03-16 11:00:00,22.76,22.83,22.75,22.82,455800.0,11.1247,11.1589,11.1198,11.154,455800.0
2006-03-16 11:30:00,22.82,22.82,22.76,22.77,438200.0,11.154,11.154,11.1247,11.1296,438200.0
2006-03-16 12:00:00,22.76,22.8,22.76,22.77,515900.0,11.1247,11.1443,11.1247,11.1296,515900.0
2006-03-16 12:30:00,22.77,22.79,22.76,22.76,219100.0,11.1296,11.1394,11.1247,11.1247,219100.0
2006-03-16 13:00:00,22.76,22.78,22.75,22.75,338800.0,11.1247,11.1345,11.1198,11.1198,338800.0
2006-03-16 13:30:00,22.76,22.78,22.75,22.76,419700.0,11.1247,11.1345,11.1198,11.1247,419700.0
2006-03-16 14:00:00,22.77,22.88,22.76,22.88,431500.0,11.1296,11.1834,11.1247,11.1834,431500.0
2006-03-16 14:30:00,22.88,22.88,22.79,22.8,312400.0,11.1834,11.1834,11.1394,11.1443,312400.0
2006-03-16 15:00:00,22.81,22.82,22.79,22.81,440000.0,11.1491,11.154,11.1394,11.1491,440000.0
2006-03-16 15:30:00,22.82,22.85,22.79,22.84,702500.0,11.154,11.1687,11.1394,11.1638,702500.0
2006-03-17 09:30:00,22.98,22.98,22.77,22.88,2491600.0,11.2322,11.2322,11.1296,11.1834,2491600.0
2006-03-17 10:00:00,22.89,23.0,22.88,22.94,539900.0,11.1882,11.242,11.1834,11.2127,539900.0
2006-03-17 10:30:00,22.95,22.99,22.92,22.96,348300.0,11.2176,11.2371,11.2029,11.2225,348300.0
2006-03-17 11:00:00,22.96,23.0,22.93,22.98,343600.0,11.2225,11.242,11.2078,11.2322,343600.0
2006-03-17 11:30:00,22.97,22.98,22.94,22.96,282500.0,11.2274,11.2322,11.2127,11.2225,282500.0
2006-03-17 12:00:00,22.96,22.99,22.95,22.98,329400.0,11.2225,11.2371,11.2176,11.2322,329400.0
2006-03-17 12:30:00,22.98,23.04,22.98,23.03,328100.0,11.2322,11.2616,11.2322,11.2567,328100.0
2006-03-17 13:00:00,23.03,23.04,22.99,23.0,169200.0,11.2567,11.2616,11.2371,11.242,169200.0
2006-03-17 13:30:00,23.0,23.01,22.95,22.97,260800.0,11.242,11.2469,11.2176,11.2274,260800.0
2006-03-17 14:00:00,22.97,23.0,22.93,22.94,211900.0,11.2274,11.242,11.2078,11.2127,211900.0
2006-03-17 14:30:00,22.94,23.02,22.93,23.0,248200.0,11.2127,11.2518,11.2078,11.242,248200.0
2006-03-17 15:00:00,23.01,23.01,22.94,22.94,254800.0,11.2469,11.2469,11.2127,11.2127,254800.0
2006-03-17 15:30:00,22.94,23.01,22.9,22.94,899300.0,11.2127,11.2469,11.1931,11.2127,899300.0
2006-03-20 09:30:00,23.0,23.08,22.93,23.05,389600.0,11.242,11.2811,11.2078,11.2665,389600.0
2006-03-20 10:00:00,23.05,23.08,23.0,23.04,303700.0,11.2665,11.2811,11.242,11.2616,303700.0
2006-03-20 10:30:00,23.04,23.04,22.97,22.98,187800.0,11.2616,11.2616,11.2274,11.2322,187800.0
2006-03-20 11:00:00,22.98,23.02,22.96,22.99,221400.0,11.2322,11.2518,11.2225,11.2371,221400.0
2006-03-20 11:30:00,22.99,23.05,22.97,23.02,216600.0,11.2371,11.2665,11.2274,11.2518,216600.0
2006-03-20 12:00:00,23.03,23.05,22.95,22.98,149500.0,11.2567,11.2665,11.2176,11.2322,149500.0
2006-03-20 12:30:00,22.97,23.05,22.96,23.05,167800.0,11.2274,11.2665,11.2225,11.2665,167800.0
2006-03-20 13:00:00,23.04,23.05,23.01,23.04,180800.0,11.2616,11.2665,11.2469,11.2616,180800.0
2006-03-20 13:30:00,23.04,23.05,23.01,23.03,215700.0,11.2616,11.2665,11.2469,11.2567,215700.0
2006-03-20 14:00:00,23.02,23.04,23.02,23.02,296700.0,11.2518,11.2616,11.2518,11.2518,296700.0
2006-03-20 14:30:00,23.03,23.07,23.02,23.06,323500.0,11.2567,11.2762,11.2518,11.2713,323500.0
2006-03-20 15:00:00,23.06,23.15,23.03,23.12,597000.0,11.2713,11.3153,11.2567,11.3007,597000.0
2006-03-20 15:30:00,23.11,23.13,22.94,23.02,988400.0,11.2958,11.3056,11.2127,11.2518,988400.0
2006-03-21 09:30:00,23.0,23.01,22.86,22.9,434800.0,11.242,11.2469,11.1736,11.1931,434800.0
2006-03-21 10:00:00,22.9,22.9,22.82,22.86,269500.0,11.1931,11.1931,11.154,11.1736,269500.0
2006-03-21 10:30:00,22.86,22.96,22.85,22.93,217800.0,11.1736,11.2225,11.1687,11.2078,217800.0
2006-03-21 11:00:00,22.93,22.93,22.88,22.91,181700.0,11.2078,11.2078,11.1834,11.198,181700.0
2006-03-21 11:30:00,22.91,23.0,22.84,22.97,330000.0,11.198,11.242,11.1638,11.2274,330000.0
2006-03-21 12:00:00,22.97,22.98,22.91,22.93,134900.0,11.2274,11.2322,11.198,11.2078,134900.0
2006-03-21 12:30:00,22.94,23.06,22.93,22.96,312900.0,11.2127,11.2713,11.2078,11.2225,312900.0
2006-03-21 13:00:00,22.97,22.98,22.91,22.94,104800.0,11.2274,11.2322,11.198,11.2127,104800.0
2006-03-21 13:30:00,22.94,22.95,22.84,22.87,196400.0,11.2127,11.2176,11.1638,11.1785,196400.0
2006-03-21 14:00:00,22.87,22.87,22.78,22.83,331400.0,11.1785,11.1785,11.1345,11.1589,331400.0
2006-03-21 14:30:00,22.82,22.83,22.77,22.78,238900.0,11.154,11.1589,11.1296,11.1345,238900.0
2006-03-21 15:00:00,22.77,22.84,22.76,22.81,471900.0,11.1296,11.1638,11.1247,11.1491,471900.0
2006-03-21 15:30:00,22.82,22.88,22.78,22.83,536600.0,11.154,11.1834,11.1345,11.1589,536600.0
2006-03-22 09:30:00,25.77,25.95,25.0,25.34,12567400.0,12.5959,12.6839,12.2196,12.3858,12567400.0
2006-03-22 10:00:00,25.34,26.48,25.3,25.36,4632700.0,12.3858,12.943,12.3662,12.3955,4632700.0
2006-03-22 10:30:00,25.37,25.62,25.36,25.53,3306000.0,12.4004,12.5226,12.3955,12.4786,3306000.0
2006-03-22 11:00:00,25.53,25.6,25.51,25.53,2488000.0,12.4786,12.5129,12.4689,12.4786,2488000.0
2006-03-22 11:30:00,25.54,25.6,25.53,25.54,2176000.0,12.4835,12.5129,12.4786,12.4835,2176000.0
2006-03-22 12:00:00,25.54,25.54,25.38,25.39,2200800.0,12.4835,12.4835,12.4053,12.4102,2200800.0
2006-03-22 12:30:00,25.39,25.45,25.34,25.34,1374200.0,12.4102,12.4395,12.3858,12.3858,1374200.0
2006-03-22 13:00:00,25.35,25.45,25.33,25.37,1488100.0,12.3907,12.4395,12.3809,12.4004,1488100.0
2006-03-22 13:30:00,25.38,25.47,25.36,25.44,1302100.0,12.4053,12.4493,12.3955,12.4346,1302100.0
2006-03-22 14:00:00,25.44,25.52,25.43,25.48,1180400.0,12.4346,12.4737,12.4298,12.4542,1180400.0
2006-03-22 14:30:00,25.48,25.58,25.44,25.55,1866500.0,12.4542,12.5031,12.4346,12.4884,1866500.0
2006-03-22 15:00:00,25.55,25.64,25.49,25.5,2344200.0,12.4884,12.5324,12.4591,12.464,2344200.0
2006-03-22 15:30:00,25.5,25.53,25.22,25.25,5627700.0,12.464,12.4786,12.3271,12.3418,5627700.0
2006-03-23 09:30:00,25.3,25.52,25.14,25.49,1685000.0,12.3662,12.4737,12.288,12.4591,1685000.0
2006-03-23 10:00:00,25.49,25.65,25.49,25.57,1149600.0,12.4591,12.5373,12.4591,12.4982,1149600.0
2006-03-23 10:30:00,25.57,25.58,25.37,25.37,1199700.0,12.4982,12.5031,12.4004,12.4004,1199700.0
2006-03-23 11:00:00,25.37,25.44,25.3,25.36,770600.0,12.4004,12.4346,12.3662,12.3955,770600.0
2006-03-23 11:30:00,25.36,25.39,25.26,25.33,698000.0,12.3955,12.4102,12.3467,12.3809,698000.0
2006-03-23 12:00:00,25.34,25.39,25.31,25.32,497000.0,12.3858,12.4102,12.3711,12.376,497000.0
2006-03-23 12:30:00,25.32,25.45,25.32,25.41,490600.0,12.376,12.4395,12.376,12.42,490600.0
2006-03-23 13:00:00,25.42,25.49,25.41,25.46,608300.0,12.4249,12.4591,12.42,12.4444,608300.0
2006-03-23 13:30:00,25.45,25.51,25.45,25.5,559800.0,12.4395,12.4689,12.4395,12.464,559800.0
2006-03-23 14:00:00,25.49,25.52,25.44,25.45,553000.0,12.4591,12.4737,12.4346,12.4395,553000.0
2006-03-23 14:30:00,25.45,25.46,25.41,25.44,585900.0,12.4395,12.4444,12.42,12.4346,585900.0
2006-03-23 15:00:00,25.45,25.49,25.39,25.39,1067300.0,12.4395,12.4591,12.4102,12.4102,1067300.0
2006-03-23 15:30:00,25.39,25.5,25.37,25.48,2713700.0,12.4102,12.464,12.4004,12.4542,2713700.0
2006-03-24 09:30:00,25.45,25.5,25.32,25.45,1111600.0,12.4395,12.464,12.376,12.4395,1111600.0
2006-03-24 10:00:00,25.46,25.57,25.45,25.57,1048300.0,12.4444,12.4982,12.4395,12.4982,1048300.0
2006-03-24 10:30:00,25.57,25.65,25.54,25.6,906100.0,12.4982,12.5373,12.4835,12.5129,906100.0
2006-03-24 11:00:00,25.61,25.62,25.52,25.54,858300.0,12.5177,12.5226,12.4737,12.4835,858300.0
2006-03-24 11:30:00,25.54,25.55,25.45,25.52,858400.0,12.4835,12.4884,12.4395,12.4737,858400.0
2006-03-24 12:00:00,25.52,25.55,25.5,25.52,345900.0,12.4737,12.4884,12.464,12.4737,345900.0
2006-03-24 12:30:00,25.52,25.58,25.52,25.58,381300.0,12.4737,12.5031,12.4737,12.5031,381300.0
2006-03-24 13:00:00,25.58,25.59,25.52,25.53,442400.0,12.5031,12.508,12.4737,12.4786,442400.0
2006-03-24 13:30:00,25.53,25.61,25.52,25.61,390400.0,12.4786,12.5177,12.4737,12.5177,390400.0
2006-03-24 14:00:00,25.61,25.63,25.57,25.61,494000.0,12.5177,12.5275,12.4982,12.5177,494000.0
2006-03-24 14:30:00,25.61,25.67,25.6,25.65,406300.0,12.5177,12.5471,12.5129,12.5373,406300.0
2006-03-24 15:00:00,25.67,25.71,25.64,25.65,698900.0,12.5471,12.5666,12.5324,12.5373,698900.0
2006-03-24 15:30:00,25.65,25.69,25.51,25.51,1160200.0,12.5373,12.5568,12.4689,12.4689,1160200.0
2006-03-27 09:30:00,25.39,25.39,25.18,25.18,1150000.0,12.4102,12.4102,12.3076,12.3076,1150000.0
2006-03-27 10:00:00,25.18,25.23,25.15,25.2,1201000.0,12.3076,12.332,12.2929,12.3173,1201000.0
2006-03-27 10:30:00,25.21,25.22,25.11,25.14,883600.0,12.3222,12.3271,12.2733,12.288,883600.0
2006-03-27 11:00:00,25.14,25.18,25.07,25.07,597100.0,12.288,12.3076,12.2538,12.2538,597100.0
2006-03-27 11:30:00,25.08,25.16,25.03,25.12,587400.0,12.2587,12.2978,12.2342,12.2782,587400.0
2006-03-27 12:00:00,25.13,25.14,25.07,25.12,452800.0,12.2831,12.288,12.2538,12.2782,452800.0
2006-03-27 12:30:00,25.11,25.52,25.1,25.12,196500.0,12.2733,12.4737,12.2685,12.2782,196500.0
2006-03-27 13:00:00,25.12,25.12,25.06,25.07,198200.0,12.2782,12.2782,12.2489,12.2538,198200.0
2006-03-27 13:30:00,25.06,25.19,25.06,25.16,507500.0,12.2489,12.3124,12.2489,12.2978,507500.0
2006-03-27 14:00:00,25.15,25.16,25.06,25.07,336200.0,12.2929,12.2978,12.2489,12.2538,336200.0
2006-03-27 14:30:00,25.06,25.17,25.05,25.16,513400.0,12.2489,12.3027,12.244,12.2978,513400.0
2006-03-27 15:00:00,25.15,25.16,25.09,25.09,258100.0,12.2929,12.2978,12.2636,12.2636,258100.0
2006-03-27 15:30:00,25.09,25.14,25.05,25.11,889800.0,12.2636,12.288,12.244,12.2733,889800.0
2006-03-28 09:30:00,25.07,25.11,24.91,24.99,831800.0,12.2538,12.2733,12.1756,12.2147,831800.0
2006-03-28 10:00:00,24.99,25.0,24.92,24.97,392300.0,12.2147,12.2196,12.1805,12.2049,392300.0
2006-03-28 10:30:00,24.96,25.01,24.96,24.98,366000.0,12.2,12.2245,12.2,12.2098,366000.0
2006-03-28 11:00:00,24.99,25.08,24.98,25.05,387500.0,12.2147,12.2587,12.2098,12.244,387500.0
2006-03-28 11:30:00,25.05,25.15,25.05,25.09,556500.0,12.244,12.2929,12.244,12.2636,556500.0
2006-03-28 12:00:00,25.09,25.2,25.09,25.19,281800.0,12.2636,12.3173,12.2636,12.3124,281800.0
2006-03-28 12:30:00,25.19,25.2,25.15,25.19,439000.0,12.3124,12.3173,12.2929,12.3124,439000.0
2006-03-28 13:00:00,25.19,25.25,25.17,25.22,429900.0,12.3124,12.3418,12.3027,12.3271,429900.0
2006-03-28 13:30:00,25.22,25.26,25.21,25.25,523700.0,12.3271,12.3467,12.3222,12.3418,523700.0
2006-03-28 14:00:00,25.25,25.26,25.0,25.04,958800.0,12.3418,12.3467,12.2196,12.2391,958800.0
2006-03-28 14:30:00,25.05,25.08,24.95,25.08,536700.0,12.244,12.2587,12.1951,12.2587,536700.0
2006-03-28 15:00:00,25.08,25.08,24.85,24.87,723200.0,12.2587,12.2587,12.1463,12.156,723200.0
2006-03-28 15:30:00,24.87,24.91,24.84,24.88,811000.0,12.156,12.1756,12.1414,12.1609,811000.0
2006-03-29 09:30:00,24.88,25.08,24.88,25.05,633200.0,12.1609,12.2587,12.1609,12.244,633200.0
2006-03-29 10:00:00,25.05,25.22,25.04,25.18,565200.0,12.244,12.3271,12.2391,12.3076,565200.0
2006-03-29 10:30:00,25.19,25.19,25.03,25.07,543600.0,12.3124,12.3124,12.2342,12.2538,543600.0
2006-03-29 11:00:00,25.07,25.12,25.03,25.09,324600.0,12.2538,12.2782,12.2342,12.2636,324600.0
2006-03-29 11:30:00,25.08,25.15,25.08,25.12,260000.0,12.2587,12.2929,12.2587,12.2782,260000.0
2006-03-29 12:00:00,25.12,25.16,25.09,25.1,519500.0,12.2782,12.2978,12.2636,12.2685,519500.0
2006-03-29 12:30:00,25.09,25.09,25.04,25.05,290200.0,12.2636,12.2636,12.2391,12.244,290200.0
2006-03-29 13:00:00,25.05,25.15,25.04,25.09,283800.0,12.244,12.2929,12.2391,12.2636,283800.0
2006-03-29 13:30:00,25.1,25.1,25.05,25.06,177300.0,12.2685,12.2685,12.244,12.2489,177300.0
2006-03-29 14:00:00,25.07,25.14,25.05,25.06,594700.0,12.2538,12.288,12.244,12.2489,594700.0
2006-03-29 14:30:00,25.06,25.07,25.0,25.04,326400.0,12.2489,12.2538,12.2196,12.2391,326400.0
2006-03-29 15:00:00,25.05,25.08,25.0,25.01,426300.0,12.244,12.2587,12.2196,12.2245,426300.0
2006-03-29 15:30:00,25.01,25.02,24.95,24.96,737000.0,12.2245,12.2294,12.1951,12.2,737000.0
2006-03-30 09:30:00,24.87,25.08,24.84,25.01,544200.0,12.156,12.2587,12.1414,12.2245,544200.0
2006-03-30 10:00:00,25.01,25.09,24.98,24.99,311800.0,12.2245,12.2636,12.2098,12.2147,311800.0
2006-03-30 10:30:00,24.99,25.02,24.95,24.98,331000.0,12.2147,12.2294,12.1951,12.2098,331000.0
2006-03-30 11:00:00,25.0,25.01,24.9,24.91,239700.0,12.2196,12.2245,12.1707,12.1756,239700.0
2006-03-30 11:30:00,24.92,24.94,24.85,24.88,628900.0,12.1805,12.1903,12.1463,12.1609,628900.0
2006-03-30 12:00:00,24.87,24.87,24.76,24.79,464300.0,12.156,12.156,12.1023,12.1169,464300.0
2006-03-30 12:30:00,24.79,24.79,24.69,24.78,312300.0,12.1169,12.1169,12.0681,12.112,312300.0
2006-03-30 13:00:00,24.78,24.78,24.72,24.75,262100.0,12.112,12.112,12.0827,12.0974,262100.0
2006-03-30 13:30:00,24.74,24.83,24.7,24.82,304600.0,12.0925,12.1365,12.0729,12.1316,304600.0
2006-03-30 14:00:00,24.82,24.89,24.81,24.89,242900.0,12.1316,12.1658,12.1267,12.1658,242900.0
2006-03-30 14:30:00,24.89,24.95,24.85,24.88,729000.0,12.1658,12.1951,12.1463,12.1609,729000.0
2006-03-30 15:00:00,24.88,24.96,24.86,24.95,558400.0,12.1609,12.2,12.1512,12.1951,558400.0
2006-03-30 15:30:00,24.95,25.02,24.94,24.96,813800.0,12.1951,12.2294,12.1903,12.2,813800.0
2006-03-31 09:30:00,24.9,25.03,24.81,24.92,690200.0,12.1707,12.2342,12.1267,12.1805,690200.0
2006-03-31 10:00:00,24.93,24.93,24.85,24.9,428900.0,12.1854,12.1854,12.1463,12.1707,428900.0
2006-03-31 10:30:00,24.89,24.95,24.86,24.91,341600.0,12.1658,12.1951,12.1512,12.1756,341600.0
2006-03-31 11:00:00,24.9,24.91,24.81,24.86,251200.0,12.1707,12.1756,12.1267,12.1512,251200.0
2006-03-31 11:30:00,24.86,24.87,24.82,24.83,278300.0,12.1512,12.156,12.1316,12.1365,278300.0
2006-03-31 12:00:00,24.84,24.86,24.8,24.84,289000.0,12.1414,12.1512,12.1218,12.1414,289000.0
2006-03-31 12:30:00,24.84,24.85,24.7,24.72,272300.0,12.1414,12.1463,12.0729,12.0827,272300.0
2006-03-31 13:00:00,24.71,24.75,24.67,24.68,341400.0,12.0778,12.0974,12.0583,12.0632,341400.0
2006-03-31 13:30:00,24.69,24.69,24.62,24.65,269300.0,12.0681,12.0681,12.0338,12.0485,269300.0
2006-03-31 14:00:00,24.65,24.68,24.59,24.6,320600.0,12.0485,12.0632,12.0192,12.0241,320600.0
2006-03-31 14:30:00,24.59,24.66,24.59,24.64,634100.0,12.0192,12.0534,12.0192,12.0436,634100.0
2006-03-31 15:00:00,24.64,24.65,24.56,24.64,581200.0,12.0436,12.0485,12.0045,12.0436,581200.0
2006-03-31 15:30:00,24.64,24.64,24.56,24.61,1076200.0,12.0436,12.0436,12.0045,12.029,1076200.0
2006-04-03 09:30:00,24.75,24.88,24.65,24.85,600500.0,12.0974,12.1609,12.0485,12.1463,600500.0
2006-04-03 10:00:00,24.85,24.97,24.77,24.78,528500.0,12.1463,12.2049,12.1072,12.112,528500.0
2006-04-03 10:30:00,24.79,24.92,24.71,24.73,368700.0,12.1169,12.1805,12.0778,12.0876,368700.0
2006-04-03 11:00:00,24.73,24.82,24.71,24.79,217600.0,12.0876,12.1316,12.0778,12.1169,217600.0
2006-04-03 11:30:00,24.79,24.87,24.74,24.82,272700.0,12.1169,12.156,12.0925,12.1316,272700.0
2006-04-03 12:00:00,24.81,24.86,24.78,24.85,251000.0,12.1267,12.1512,12.112,12.1463,251000.0
2006-04-03 12:30:00,24.85,24.86,24.79,24.81,191000.0,12.1463,12.1512,12.1169,12.1267,191000.0
2006-04-03 13:00:00,24.81,24.87,24.8,24.84,218200.0,12.1267,12.156,12.1218,12.1414,218200.0
2006-04-03 13:30:00,24.85,24.85,24.81,24.83,222900.0,12.1463,12.1463,12.1267,12.1365,222900.0
2006-04-03 14:00:00,24.82,24.86,24.78,24.8,225800.0,12.1316,12.1512,12.112,12.1218,225800.0
2006-04-03 14:30:00,24.8,24.82,24.71,24.73,381200.0,12.1218,12.1316,12.0778,12.0876,381200.0
2006-04-03 15:00:00,24.73,24.84,24.72,24.79,334100.0,12.0876,12.1414,12.0827,12.1169,334100.0
2006-04-03 15:30:00,24.78,24.79,24.6,24.71,1404100.0,12.112,12.1169,12.0241,12.0778,1404100.0
2006-04-04 09:30:00,24.72,24.84,24.53,24.53,560900.0,12.0827,12.1414,11.9899,11.9899,560900.0
2006-04-04 10:00:00,24.53,24.68,24.53,24.63,388000.0,11.9899,12.0632,11.9899,12.0387,388000.0
2006-04-04 10:30:00,24.63,24.64,24.59,24.61,245600.0,12.0387,12.0436,12.0192,12.029,245600.0
2006-04-04 11:00:00,24.61,24.65,24.57,24.65,288900.0,12.029,12.0485,12.0094,12.0485,288900.0
2006-04-04 11:30:00,24.64,24.74,24.64,24.74,415400.0,12.0436,12.0925,12.0436,12.0925,415400.0
2006-04-04 12:00:00,24.74,24.8,24.72,24.72,280200.0,12.0925,12.1218,12.0827,12.0827,280200.0
2006-04-04 12:30:00,24.72,24.85,24.7,24.83,304200.0,12.0827,12.1463,12.0729,12.1365,304200.0
2006-04-04 13:00:00,24.83,24.84,24.7,24.7,240400.0,12.1365,12.1414,12.0729,12.0729,240400.0
2006-04-04 13:30:00,24.7,24.71,24.61,24.67,230700.0,12.0729,12.0778,12.029,12.0583,230700.0
2006-04-04 14:00:00,24.67,24.82,24.62,24.79,360800.0,12.0583,12.1316,12.0338,12.1169,360800.0
2006-04-04 14:30:00,24.79,24.8,24.74,24.77,373900.0,12.1169,12.1218,12.0925,12.1072,373900.0
2006-04-04 15:00:00,24.76,24.77,24.7,24.72,376900.0,12.1023,12.1072,12.0729,12.0827,376900.0
2006-04-04 15:30:00,24.73,24.78,24.69,24.75,1407400.0,12.0876,12.112,12.0681,12.0974,1407400.0
2006-04-05 09:30:00,24.5,24.65,24.48,24.61,820000.0,12.1118,12.186,12.1019,12.1662,820000.0
2006-04-05 10:00:00,24.62,24.65,24.56,24.62,441400.0,12.1711,12.186,12.1415,12.1711,441400.0
2006-04-05 10:30:00,24.62,24.63,24.46,24.47,410200.0,12.1711,12.1761,12.0921,12.097,410200.0
2006-04-05 11:00:00,24.46,24.52,24.45,24.5,340600.0,12.0921,12.1217,12.0871,12.1118,340600.0
2006-04-05 11:30:00,24.51,24.54,24.48,24.49,288000.0,12.1168,12.1316,12.1019,12.1069,288000.0
2006-04-05 12:00:00,24.48,24.52,24.46,24.51,296200.0,12.1019,12.1217,12.0921,12.1168,296200.0
2006-04-05 12:30:00,24.52,24.6,24.5,24.55,244100.0,12.1217,12.1613,12.1118,12.1365,244100.0
2006-04-05 13:00:00,24.55,24.61,24.49,24.5,188300.0,12.1365,12.1662,12.1069,12.1118,188300.0
2006-04-05 13:30:00,24.5,24.56,24.46,24.54,222600.0,12.1118,12.1415,12.0921,12.1316,222600.0
2006-04-05 14:00:00,24.54,24.56,24.46,24.47,208500.0,12.1316,12.1415,12.0921,12.097,208500.0
2006-04-05 14:30:00,24.47,24.57,24.44,24.57,326200.0,12.097,12.1464,12.0822,12.1464,326200.0
2006-04-05 15:00:00,24.57,24.61,24.47,24.59,387100.0,12.1464,12.1662,12.097,12.1563,387100.0
2006-04-05 15:30:00,24.58,24.59,24.5,24.53,486800.0,12.1514,12.1563,12.1118,12.1267,486800.0
2006-04-06 09:30:00,24.5,24.66,24.5,24.57,868500.0,12.1118,12.1909,12.1118,12.1464,868500.0
2006-04-06 10:00:00,24.57,24.57,24.45,24.46,287400.0,12.1464,12.1464,12.0871,12.0921,287400.0
2006-04-06 10:30:00,24.45,24.51,24.4,24.51,473700.0,12.0871,12.1168,12.0624,12.1168,473700.0
2006-04-06 11:00:00,24.5,24.56,24.45,24.53,445900.0,12.1118,12.1415,12.0871,12.1267,445900.0
2006-04-06 11:30:00,24.54,24.67,24.53,24.62,600500.0,12.1316,12.1959,12.1267,12.1711,600500.0
2006-04-06 12:00:00,24.62,24.63,24.55,24.59,469400.0,12.1711,12.1761,12.1365,12.1563,469400.0
2006-04-06 12:30:00,24.59,24.62,24.57,24.6,263800.0,12.1563,12.1711,12.1464,12.1613,263800.0
2006-04-06 13:00:00,24.6,24.66,24.6,24.63,303800.0,12.1613,12.1909,12.1613,12.1761,303800.0
2006-04-06 13:30:00,24.63,24.66,24.57,24.63,551200.0,12.1761,12.1909,12.1464,12.1761,551200.0
2006-04-06 14:00:00,24.64,24.84,24.64,24.77,723000.0,12.181,12.2799,12.181,12.2453,723000.0
2006-04-06 14:30:00,24.76,24.8,24.73,24.8,475800.0,12.2404,12.2601,12.2255,12.2601,475800.0
2006-04-06 15:00:00,24.8,24.85,24.8,24.83,717800.0,12.2601,12.2849,12.2601,12.275,717800.0
2006-04-06 15:30:00,24.84,24.84,24.7,24.81,1040300.0,12.2799,12.2799,12.2107,12.2651,1040300.0
2006-04-07 09:30:00,24.6,24.89,24.6,24.81,610900.0,12.1613,12.3046,12.1613,12.2651,610900.0
2006-04-07 10:00:00,24.82,24.89,24.8,24.85,747200.0,12.27,12.3046,12.2601,12.2849,747200.0
2006-04-07 10:30:00,24.85,24.87,24.66,24.68,538100.0,12.2849,12.2947,12.1909,12.2008,538100.0
2006-04-07 11:00:00,24.67,24.79,24.64,24.65,393400.0,12.1959,12.2552,12.181,12.186,393400.0
2006-04-07 11:30:00,24.65,24.66,24.5,24.55,428800.0,12.186,12.1909,12.1118,12.1365,428800.0
2006-04-07 12:00:00,24.55,24.75,24.53,24.74,297300.0,12.1365,12.2354,12.1267,12.2305,297300.0
2006-04-07 12:30:00,24.74,24.75,24.63,24.66,291900.0,12.2305,12.2354,12.1761,12.1909,291900.0
2006-04-07 13:00:00,24.66,24.67,24.59,24.62,271200.0,12.1909,12.1959,12.1563,12.1711,271200.0
2006-04-07 13:30:00,24.63,24.64,24.55,24.6,371700.0,12.1761,12.181,12.1365,12.1613,371700.0
2006-04-07 14:00:00,24.6,24.63,24.55,24.58,364300.0,12.1613,12.1761,12.1365,12.1514,364300.0
2006-04-07 14:30:00,24.58,24.68,24.57,24.66,352000.0,12.1514,12.2008,12.1464,12.1909,352000.0
2006-04-07 15:00:00,24.65,24.66,24.48,24.48,356400.0,12.186,12.1909,12.1019,12.1019,356400.0
2006-04-07 15:30:00,24.49,24.52,24.43,24.49,741400.0,12.1069,12.1217,12.0772,12.1069,741400.0
2006-04-10 09:30:00,24.47,24.5,24.2,24.23,544300.0,12.097,12.1118,11.9635,11.9783,544300.0
2006-04-10 10:00:00,24.24,24.28,24.15,24.21,450900.0,11.9833,12.0031,11.9388,11.9685,450900.0
2006-04-10 10:30:00,24.21,24.27,24.17,24.25,798500.0,11.9685,11.9981,11.9487,11.9882,798500.0
2006-04-10 11:00:00,24.25,24.37,24.17,24.29,453100.0,11.9882,12.0476,11.9487,12.008,453100.0
2006-04-10 11:30:00,24.3,24.43,24.26,24.29,428300.0,12.013,12.0772,11.9932,12.008,428300.0
2006-04-10 12:00:00,24.29,24.29,24.18,24.25,353800.0,12.008,12.008,11.9536,11.9882,353800.0
2006-04-10 12:30:00,24.24,24.26,24.21,24.24,265500.0,11.9833,11.9932,11.9685,11.9833,265500.0
2006-04-10 13:00:00,24.23,24.32,24.23,24.28,356300.0,11.9783,12.0228,11.9783,12.0031,356300.0
2006-04-10 13:30:00,24.29,24.29,24.11,24.15,397900.0,12.008,12.008,11.919,11.9388,397900.0
2006-04-10 14:00:00,24.15,24.26,24.15,24.18,349800.0,11.9388,11.9932,11.9388,11.9536,349800.0
2006-04-10 14:30:00,24.18,24.22,24.11,24.21,472700.0,11.9536,11.9734,11.919,11.9685,472700.0
2006-04-10 15:00:00,24.21,24.28,24.2,24.22,449900.0,11.9685,12.0031,11.9635,11.9734,449900.0
2006-04-10 15:30:00,24.23,24.3,24.22,24.27,780000.0,11.9783,12.013,11.9734,11.9981,780000.0
2006-04-11 09:30:00,24.28,24.32,24.14,24.15,371100.0,12.0031,12.0228,11.9339,11.9388,371100.0
2006-04-11 10:00:00,24.16,24.37,24.09,24.15,616200.0,11.9437,12.0476,11.9091,11.9388,616200.0
2006-04-11 10:30:00,24.16,24.21,24.09,24.1,324000.0,11.9437,11.9685,11.9091,11.9141,324000.0
2006-04-11 11:00:00,24.1,24.13,24.08,24.08,219000.0,11.9141,11.9289,11.9042,11.9042,219000.0
2006-04-11 11:30:00,24.08,24.08,23.93,23.99,354700.0,11.9042,11.9042,11.83,11.8597,354700.0
2006-04-11 12:00:00,23.99,24.03,23.97,23.99,373600.0,11.8597,11.8795,11.8498,11.8597,373600.0
2006-04-11 12:30:00,24.01,24.04,24.0,24.01,401000.0,11.8696,11.8844,11.8646,11.8696,401000.0
2006-04-11 13:00:00,24.01,24.05,24.0,24.01,414600.0,11.8696,11.8894,11.8646,11.8696,414600.0
2006-04-11 13:30:00,24.01,24.02,23.9,23.97,250200.0,11.8696,11.8745,11.8152,11.8498,250200.0
2006-04-11 14:00:00,23.97,24.07,23.97,24.07,447600.0,11.8498,11.8993,11.8498,11.8993,447600.0
2006-04-11 14:30:00,24.07,24.1,24.02,24.1,224400.0,11.8993,11.9141,11.8745,11.9141,224400.0
2006-04-11 15:00:00,24.1,24.15,24.03,24.07,639500.0,11.9141,11.9388,11.8795,11.8993,639500.0
2006-04-11 15:30:00,24.07,24.18,24.01,24.16,1038600.0,11.8993,11.9536,11.8696,11.9437,1038600.0
2006-04-12 09:30:00,24.17,24.22,24.08,24.18,546200.0,11.9487,11.9734,11.9042,11.9536,546200.0
2006-04-12 10:00:00,24.2,24.22,24.12,24.19,449300.0,11.9635,11.9734,11.924,11.9586,449300.0
2006-04-12 10:30:00,24.2,24.2,24.09,24.14,493900.0,11.9635,11.9635,11.9091,11.9339,493900.0
2006-04-12 11:00:00,24.13,24.14,24.03,24.1,433300.0,11.9289,11.9339,11.8795,11.9141,433300.0
2006-04-12 11:30:00,24.1,24.11,24.05,24.07,206700.0,11.9141,11.919,11.8894,11.8993,206700.0
2006-04-12 12:00:00,24.07,24.1,24.06,24.06,140300.0,11.8993,11.9141,11.8943,11.8943,140300.0
2006-04-12 12:30:00,24.06,24.13,24.05,24.13,189000.0,11.8943,11.9289,11.8894,11.9289,189000.0
2006-04-12 13:00:00,24.13,24.2,24.12,24.18,303200.0,11.9289,11.9635,11.924,11.9536,303200.0
2006-04-12 13:30:00,24.19,24.22,24.12,24.14,245700.0,11.9586,11.9734,11.924,11.9339,245700.0
2006-04-12 14:00:00,24.15,24.15,24.05,24.08,200300.0,11.9388,11.9388,11.8894,11.9042,200300.0
2006-04-12 14:30:00,24.06,24.11,24.06,24.09,232100.0,11.8943,11.919,11.8943,11.9091,232100.0
2006-04-12 15:00:00,24.09,24.09,24.01,24.02,388600.0,11.9091,11.9091,11.8696,11.8745,388600.0
2006-04-12 15:30:00,24.02,24.09,24.0,24.07,558600.0,11.8745,11.9091,11.8646,11.8993,558600.0
2006-04-13 09:30:00,24.12,24.12,23.93,24.04,341200.0,11.924,11.924,11.83,11.8844,341200.0
2006-04-13 10:00:00,24.04,24.14,23.97,23.99,348100.0,11.8844,11.9339,11.8498,11.8597,348100.0
2006-04-13 10:30:00,23.98,24.15,23.97,24.13,234600.0,11.8548,11.9388,11.8498,11.9289,234600.0
2006-04-13 11:00:00,24.13,24.19,24.08,24.15,375000.0,11.9289,11.9586,11.9042,11.9388,375000.0
2006-04-13 11:30:00,24.15,24.16,24.1,24.13,274900.0,11.9388,11.9437,11.9141,11.9289,274900.0
2006-04-13 12:00:00,24.12,24.17,24.02,24.02,170100.0,11.924,11.9487,11.8745,11.8745,170100.0
2006-04-13 12:30:00,24.02,24.14,24.01,24.12,246600.0,11.8745,11.9339,11.8696,11.924,246600.0
2006-04-13 13:00:00,24.12,24.14,24.05,24.07,145700.0,11.924,11.9339,11.8894,11.8993,145700.0
2006-04-13 13:30:00,24.08,24.19,24.06,24.16,278000.0,11.9042,11.9586,11.8943,11.9437,278000.0
2006-04-13 14:00:00,24.16,24.19,24.14,24.17,181500.0,11.9437,11.9586,11.9339,11.9487,181500.0
2006-04-13 14:30:00,24.17,24.17,24.06,24.08,227900.0,11.9487,11.9487,11.8943,11.9042,227900.0
2006-04-13 15:00:00,24.09,24.1,24.01,24.02,281900.0,11.9091,11.9141,11.8696,11.8745,281900.0
2006-04-13 15:30:00,24.01,24.07,24.0,24.02,609800.0,11.8696,11.8993,11.8646,11.8745,609800.0
2006-04-17 09:30:00,24.13,24.21,24.07,24.15,359500.0,11.9289,11.9685,11.8993,11.9388,359500.0
2006-04-17 10:00:00,24.14,24.28,24.14,24.24,630700.0,11.9339,12.0031,11.9339,11.9833,630700.0
2006-04-17 10:30:00,24.24,24.43,24.22,24.35,532000.0,11.9833,12.0772,11.9734,12.0377,532000.0
2006-04-17 11:00:00,24.36,24.43,24.33,24.39,717100.0,12.0426,12.0772,12.0278,12.0574,717100.0
2006-04-17 11:30:00,24.4,24.46,24.36,24.41,480900.0,12.0624,12.0921,12.0426,12.0673,480900.0
2006-04-17 12:00:00,24.42,24.45,24.36,24.42,300600.0,12.0723,12.0871,12.0426,12.0723,300600.0
2006-04-17 12:30:00,24.42,24.47,24.38,24.46,364700.0,12.0723,12.097,12.0525,12.0921,364700.0
2006-04-17 13:00:00,24.46,24.48,24.34,24.43,277000.0,12.0921,12.1019,12.0327,12.0772,277000.0
2006-04-17 13:30:00,24.42,24.46,24.3,24.32,417100.0,12.0723,12.0921,12.013,12.0228,417100.0
2006-04-17 14:00:00,24.31,24.38,24.23,24.38,501600.0,12.0179,12.0525,11.9783,12.0525,501600.0
2006-04-17 14:30:00,24.37,24.42,24.3,24.33,381800.0,12.0476,12.0723,12.013,12.0278,381800.0
2006-04-17 15:00:00,24.32,24.46,24.32,24.45,496400.0,12.0228,12.0921,12.0228,12.0871,496400.0
2006-04-17 15:30:00,24.45,24.46,24.39,24.45,771000.0,12.0871,12.0921,12.0574,12.0871,771000.0
2006-04-18 09:30:00,24.47,24.7,24.47,24.69,605800.0,12.097,12.2107,12.097,12.2058,605800.0
2006-04-18 10:00:00,24.69,24.78,24.64,24.73,724200.0,12.2058,12.2502,12.181,12.2255,724200.0
2006-04-18 10:30:00,24.72,24.75,24.66,24.69,671900.0,12.2206,12.2354,12.1909,12.2058,671900.0
2006-04-18 11:00:00,24.69,24.72,24.64,24.7,452800.0,12.2058,12.2206,12.181,12.2107,452800.0
2006-04-18 11:30:00,24.7,24.71,24.64,24.71,802900.0,12.2107,12.2156,12.181,12.2156,802900.0
2006-04-18 12:00:00,24.7,24.82,24.67,24.78,408600.0,12.2107,12.27,12.1959,12.2502,408600.0
2006-04-18 12:30:00,24.78,24.9,24.76,24.88,532700.0,12.2502,12.3096,12.2404,12.2997,532700.0
2006-04-18 13:00:00,24.88,24.9,24.78,24.78,365000.0,12.2997,12.3096,12.2502,12.2502,365000.0
2006-04-18 13:30:00,24.78,24.79,24.62,24.63,366700.0,12.2502,12.2552,12.1711,12.1761,366700.0
2006-04-18 14:00:00,24.63,24.85,24.62,24.69,528900.0,12.1761,12.2849,12.1711,12.2058,528900.0
2006-04-18 14:30:00,24.69,24.75,24.66,24.72,304800.0,12.2058,12.2354,12.1909,12.2206,304800.0
2006-04-18 15:00:00,24.71,24.84,24.7,24.81,475300.0,12.2156,12.2799,12.2107,12.2651,475300.0
2006-04-18 15:30:00,24.81,24.9,24.78,24.84,890300.0,12.2651,12.3096,12.2502,12.2799,890300.0
2006-04-19 09:30:00,24.83,25.0,24.75,24.98,573800.0,12.275,12.359,12.2354,12.3491,573800.0
2006-04-19 10:00:00,24.98,25.0,24.66,24.69,512400.0,12.3491,12.359,12.1909,12.2058,512400.0
2006-04-19 10:30:00,24.68,24.75,24.55,24.65,659900.0,12.2008,12.2354,12.1365,12.186,659900.0
2006-04-19 11:00:00,24.66,24.72,24.55,24.59,406700.0,12.1909,12.2206,12.1365,12.1563,406700.0
2006-04-19 11:30:00,24.6,24.74,24.54,24.69,335500.0,12.1613,12.2305,12.1316,12.2058,335500.0
2006-04-19 12:00:00,24.68,24.73,24.67,24.71,258200.0,12.2008,12.2255,12.1959,12.2156,258200.0
2006-04-19 12:30:00,24.7,24.77,24.63,24.67,294700.0,12.2107,12.2453,12.1761,12.1959,294700.0
2006-04-19 13:00:00,24.68,24.71,24.6,24.62,300000.0,12.2008,12.2156,12.1613,12.1711,300000.0
2006-04-19 13:30:00,24.61,24.66,24.52,24.53,300900.0,12.1662,12.1909,12.1217,12.1267,300900.0
2006-04-19 14:00:00,24.53,24.55,24.45,24.52,341100.0,12.1267,12.1365,12.0871,12.1217,341100.0
2006-04-19 14:30:00,24.51,24.54,24.48,24.48,366800.0,12.1168,12.1316,12.1019,12.1019,366800.0
2006-04-19 15:00:00,24.48,24.66,24.48,24.65,805500.0,12.1019,12.1909,12.1019,12.186,805500.0
2006-04-19 15:30:00,24.64,24.74,24.64,24.72,959300.0,12.181,12.2305,12.181,12.2206,959300.0
2006-04-20 09:30:00,24.83,24.83,24.5,24.76,827800.0,12.275,12.275,12.1118,12.2404,827800.0
2006-04-20 10:00:00,24.76,25.0,24.74,24.91,768200.0,12.2404,12.359,12.2305,12.3145,768200.0
2006-04-20 10:30:00,24.9,24.99,24.84,24.89,396700.0,12.3096,12.3541,12.2799,12.3046,396700.0
2006-04-20 11:00:00,24.89,24.91,24.71,24.78,321000.0,12.3046,12.3145,12.2156,12.2502,321000.0
2006-04-20 11:30:00,24.78,24.9,24.78,24.83,217900.0,12.2502,12.3096,12.2502,12.275,217900.0
2006-04-20 12:00:00,24.84,24.89,24.79,24.8,172200.0,12.2799,12.3046,12.2552,12.2601,172200.0
2006-04-20 12:30:00,24.8,24.84,24.76,24.83,173600.0,12.2601,12.2799,12.2404,12.275,173600.0
2006-04-20 13:00:00,24.85,24.87,24.73,24.77,219800.0,12.2849,12.2947,12.2255,12.2453,219800.0
2006-04-20 13:30:00,24.77,24.8,24.7,24.7,108200.0,12.2453,12.2601,12.2107,12.2107,108200.0
2006-04-20 14:00:00,24.71,24.8,24.67,24.74,368100.0,12.2156,12.2601,12.1959,12.2305,368100.0
2006-04-20 14:30:00,24.75,24.75,24.67,24.68,356700.0,12.2354,12.2354,12.1959,12.2008,356700.0
2006-04-20 15:00:00,24.69,24.72,24.67,24.71,465700.0,12.2058,12.2206,12.1959,12.2156,465700.0
2006-04-20 15:30:00,24.71,24.72,24.68,24.7,734000.0,12.2156,12.2206,12.2008,12.2107,734000.0
2006-04-21 09:30:00,24.9,24.9,24.74,24.88,1247200.0,12.3096,12.3096,12.2305,12.2997,1247200.0
2006-04-21 10:00:00,24.89,24.97,24.85,24.89,237400.0,12.3046,12.3442,12.2849,12.3046,237400.0
2006-04-21 10:30:00,24.88,24.94,24.81,24.82,291300.0,12.2997,12.3293,12.2651,12.27,291300.0
2006-04-21 11:00:00,24.83,24.92,24.83,24.9,413800.0,12.275,12.3195,12.275,12.3096,413800.0
2006-04-21 11:30:00,24.9,24.97,24.88,24.93,246100.0,12.3096,12.3442,12.2997,12.3244,246100.0
2006-04-21 12:00:00,24.93,24.98,24.88,24.97,310700.0,12.3244,12.3491,12.2997,12.3442,310700.0
2006-04-21 12:30:00,24.96,25.0,24.96,24.98,519200.0,12.3392,12.359,12.3392,12.3491,519200.0
2006-04-21 13:00:00,24.99,24.99,24.87,24.9,256900.0,12.3541,12.3541,12.2947,12.3096,256900.0
2006-04-21 13:30:00,24.9,24.91,24.85,24.86,180600.0,12.3096,12.3145,12.2849,12.2898,180600.0
2006-04-21 14:00:00,24.86,24.87,24.78,24.87,524500.0,12.2898,12.2947,12.2502,12.2947,524500.0
2006-04-21 14:30:00,24.87,24.87,24.7,24.76,322000.0,12.2947,12.2947,12.2107,12.2404,322000.0
2006-04-21 15:00:00,24.76,24.8,24.71,24.73,315000.0,12.2404,12.2601,12.2156,12.2255,315000.0
2006-04-21 15:30:00,24.73,24.88,24.72,24.8,643400.0,12.2255,12.2997,12.2206,12.2601,643400.0
2006-04-24 09:30:00,24.7,24.89,24.65,24.77,548700.0,12.2107,12.3046,12.186,12.2453,548700.0
2006-04-24 10:00:00,24.77,24.82,24.71,24.74,343100.0,12.2453,12.27,12.2156,12.2305,343100.0
2006-04-24 10:30:00,24.75,24.8,24.74,24.8,273500.0,12.2354,12.2601,12.2305,12.2601,273500.0
2006-04-24 11:00:00,24.8,24.84,24.76,24.84,276000.0,12.2601,12.2799,12.2404,12.2799,276000.0
2006-04-24 11:30:00,24.82,24.83,24.49,24.49,817700.0,12.27,12.275,12.1069,12.1069,817700.0
2006-04-24 12:00:00,24.49,24.6,24.4,24.51,837800.0,12.1069,12.1613,12.0624,12.1168,837800.0
2006-04-24 12:30:00,24.52,24.6,24.49,24.57,239600.0,12.1217,12.1613,12.1069,12.1464,239600.0
2006-04-24 13:00:00,24.57,24.59,24.48,24.54,546500.0,12.1464,12.1563,12.1019,12.1316,546500.0
2006-04-24 13:30:00,24.54,24.69,24.5,24.67,391800.0,12.1316,12.2058,12.1118,12.1959,391800.0
2006-04-24 14:00:00,24.67,24.74,24.64,24.68,432000.0,12.1959,12.2305,12.181,12.2008,432000.0
2006-04-24 14:30:00,24.67,24.69,24.66,24.67,259100.0,12.1959,12.2058,12.1909,12.1959,259100.0
2006-04-24 15:00:00,24.67,24.7,24.65,24.67,321300.0,12.1959,12.2107,12.186,12.1959,321300.0
2006-04-24 15:30:00,24.67,24.7,24.57,24.57,1134300.0,12.1959,12.2107,12.1464,12.1464,1134300.0
2006-04-25 09:30:00,24.6,24.79,24.57,24.76,703100.0,12.1613,12.2552,12.1464,12.2404,703100.0
2006-04-25 10:00:00,24.76,24.82,24.69,24.75,690700.0,12.2404,12.27,12.2058,12.2354,690700.0
2006-04-25 10:30:00,24.75,24.81,24.71,24.75,330800.0,12.2354,12.2651,12.2156,12.2354,330800.0
2006-04-25 11:00:00,24.75,24.85,24.74,24.84,810600.0,12.2354,12.2849,12.2305,12.2799,810600.0
2006-04-25 11:30:00,24.84,24.88,24.8,24.88,382800.0,12.2799,12.2997,12.2601,12.2997,382800.0
2006-04-25 12:00:00,24.88,24.92,24.83,24.88,418100.0,12.2997,12.3195,12.275,12.2997,418100.0
2006-04-25 12:30:00,24.87,24.87,24.75,24.78,252000.0,12.2947,12.2947,12.2354,12.2502,252000.0
2006-04-25 13:00:00,24.78,24.82,24.73,24.79,380700.0,12.2502,12.27,12.2255,12.2552,380700.0
2006-04-25 13:30:00,24.78,24.89,24.78,24.88,322500.0,12.2502,12.3046,12.2502,12.2997,322500.0
2006-04-25 14:00:00,24.89,24.89,24.74,24.75,274400.0,12.3046,12.3046,12.2305,12.2354,274400.0
2006-04-25 14:30:00,24.75,24.77,24.67,24.7,480200.0,12.2354,12.2453,12.1959,12.2107,480200.0
2006-04-25 15:00:00,24.69,24.75,24.66,24.7,381700.0,12.2058,12.2354,12.1909,12.2107,381700.0
2006-04-25 15:30:00,24.71,24.76,24.65,24.71,715300.0,12.2156,12.2404,12.186,12.2156,715300.0
2006-04-26 09:30:00,24.84,25.06,24.81,25.05,889500.0,12.2799,12.3887,12.2651,12.3837,889500.0
2006-04-26 10:00:00,25.05,25.06,24.82,24.94,498700.0,12.3837,12.3887,12.27,12.3293,498700.0
2006-04-26 10:30:00,24.95,25.01,24.86,24.9,377300.0,12.3343,12.3639,12.2898,12.3096,377300.0
2006-04-26 11:00:00,24.91,24.97,24.83,24.84,231300.0,12.3145,12.3442,12.275,12.2799,231300.0
2006-04-26 11:30:00,24.83,24.93,24.81,24.84,251900.0,12.275,12.3244,12.2651,12.2799,251900.0
2006-04-26 12:00:00,24.83,24.85,24.78,24.8,385900.0,12.275,12.2849,12.2502,12.2601,385900.0
2006-04-26 12:30:00,24.8,24.88,24.78,24.88,173300.0,12.2601,12.2997,12.2502,12.2997,173300.0
2006-04-26 13:00:00,24.88,24.94,24.86,24.89,170700.0,12.2997,12.3293,12.2898,12.3046,170700.0
2006-04-26 13:30:00,24.89,24.91,24.86,24.91,245000.0,12.3046,12.3145,12.2898,12.3145,245000.0
2006-04-26 14:00:00,24.91,24.95,24.85,24.93,332700.0,12.3145,12.3343,12.2849,12.3244,332700.0
2006-04-26 14:30:00,24.93,24.96,24.83,24.86,412800.0,12.3244,12.3392,12.275,12.2898,412800.0
2006-04-26 15:00:00,24.86,24.9,24.81,24.9,1057300.0,12.2898,12.3096,12.2651,12.3096,1057300.0
2006-04-26 15:30:00,24.9,24.99,24.88,24.98,664600.0,12.3096,12.3541,12.2997,12.3491,664600.0
2006-04-27 09:30:00,24.95,25.04,24.88,24.88,653700.0,12.3343,12.3788,12.2997,12.2997,653700.0
2006-04-27 10:00:00,24.89,25.15,24.89,25.12,884100.0,12.3046,12.4332,12.3046,12.4183,884100.0
2006-04-27 10:30:00,25.1,25.17,25.03,25.1,541900.0,12.4084,12.443,12.3738,12.4084,541900.0
2006-04-27 11:00:00,25.1,25.19,25.07,25.08,478700.0,12.4084,12.4529,12.3936,12.3986,478700.0
2006-04-27 11:30:00,25.08,25.12,25.01,25.02,396100.0,12.3986,12.4183,12.3639,12.3689,396100.0
2006-04-27 12:00:00,25.01,25.18,25.01,25.17,358600.0,12.3639,12.448,12.3639,12.443,358600.0
2006-04-27 12:30:00,25.16,25.22,25.14,25.22,334100.0,12.4381,12.4678,12.4282,12.4678,334100.0
2006-04-27 13:00:00,25.21,25.23,25.16,25.23,219900.0,12.4628,12.4727,12.4381,12.4727,219900.0
2006-04-27 13:30:00,25.22,25.22,25.14,25.19,412700.0,12.4678,12.4678,12.4282,12.4529,412700.0
2006-04-27 14:00:00,25.18,25.27,25.15,25.26,516800.0,12.448,12.4925,12.4332,12.4875,516800.0
2006-04-27 14:30:00,25.26,25.39,25.25,25.37,482100.0,12.4875,12.5518,12.4826,12.5419,482100.0
2006-04-27 15:00:00,25.37,25.39,25.26,25.26,397500.0,12.5419,12.5518,12.4875,12.4875,397500.0
2006-04-27 15:30:00,25.26,25.34,25.24,25.29,869500.0,12.4875,12.5271,12.4777,12.5024,869500.0
2006-04-28 09:30:00,25.3,25.3,25.12,25.16,529100.0,12.5073,12.5073,12.4183,12.4381,529100.0
2006-04-28 10:00:00,25.15,25.48,25.12,25.36,761000.0,12.4332,12.5963,12.4183,12.537,761000.0
2006-04-28 10:30:00,25.37,25.45,25.3,25.38,736500.0,12.5419,12.5815,12.5073,12.5469,736500.0
2006-04-28 11:00:00,25.39,25.41,25.31,25.36,281100.0,12.5518,12.5617,12.5123,12.537,281100.0
2006-04-28 11:30:00,25.36,25.4,25.27,25.39,819900.0,12.537,12.5567,12.4925,12.5518,819900.0
2006-04-28 12:00:00,25.39,25.47,25.3,25.43,667700.0,12.5518,12.5914,12.5073,12.5716,667700.0
2006-04-28 12:30:00,25.42,25.43,25.36,25.38,232700.0,12.5666,12.5716,12.537,12.5469,232700.0
2006-04-28 13:00:00,25.37,25.53,25.37,25.52,407500.0,12.5419,12.621,12.5419,12.6161,407500.0
2006-04-28 13:30:00,25.51,25.55,25.41,25.44,685000.0,12.6111,12.6309,12.5617,12.5765,685000.0
2006-04-28 14:00:00,25.44,25.47,25.42,25.43,330400.0,12.5765,12.5914,12.5666,12.5716,330400.0
2006-04-28 14:30:00,25.41,25.48,25.41,25.43,379800.0,12.5617,12.5963,12.5617,12.5716,379800.0
2006-04-28 15:00:00,25.43,25.44,25.37,25.42,455200.0,12.5716,12.5765,12.5419,12.5666,455200.0
2006-04-28 15:30:00,25.42,25.51,25.34,25.4,919400.0,12.5666,12.6111,12.5271,12.5567,919400.0
2006-05-01 09:30:00,25.53,25.54,25.33,25.46,534600.0,12.621,12.626,12.5221,12.5864,534600.0
2006-05-01 10:00:00,25.45,25.55,25.41,25.45,704600.0,12.5815,12.6309,12.5617,12.5815,704600.0
2006-05-01 10:30:00,25.46,25.48,25.28,25.32,365000.0,12.5864,12.5963,12.4974,12.5172,365000.0
2006-05-01 11:00:00,25.33,25.33,25.16,25.18,466000.0,12.5221,12.5221,12.4381,12.448,466000.0
2006-05-01 11:30:00,25.17,25.24,25.15,25.24,461700.0,12.443,12.4777,12.4332,12.4777,461700.0
2006-05-01 12:00:00,25.24,25.42,25.22,25.31,494900.0,12.4777,12.5666,12.4678,12.5123,494900.0
2006-05-01 12:30:00,25.32,25.32,25.22,25.25,230800.0,12.5172,12.5172,12.4678,12.4826,230800.0
2006-05-01 13:00:00,25.25,25.26,25.15,25.16,270000.0,12.4826,12.4875,12.4332,12.4381,270000.0
2006-05-01 13:30:00,25.17,25.18,25.12,25.12,424900.0,12.443,12.448,12.4183,12.4183,424900.0
2006-05-01 14:00:00,25.12,25.13,25.02,25.06,397100.0,12.4183,12.4233,12.3689,12.3887,397100.0
2006-05-01 14:30:00,25.06,25.08,25.02,25.05,546300.0,12.3887,12.3986,12.3689,12.3837,546300.0
2006-05-01 15:00:00,25.05,25.13,24.9,24.99,796100.0,12.3837,12.4233,12.3096,12.3541,796100.0
2006-05-01 15:30:00,24.99,25.12,24.9,25.0,927300.0,12.3541,12.4183,12.3096,12.359,927300.0
2006-05-02 09:30:00,25.13,25.13,24.9,24.97,447200.0,12.4233,12.4233,12.3096,12.3442,447200.0
2006-05-02 10:00:00,24.96,25.0,24.79,24.88,595100.0,12.3392,12.359,12.2552,12.2997,595100.0
2006-05-02 10:30:00,24.88,24.99,24.83,24.94,447000.0,12.2997,12.3541,12.275,12.3293,447000.0
2006-05-02 11:00:00,24.94,24.95,24.84,24.87,490100.0,12.3293,12.3343,12.2799,12.2947,490100.0
2006-05-02 11:30:00,24.87,24.93,24.86,24.91,441600.0,12.2947,12.3244,12.2898,12.3145,441600.0
2006-05-02 12:00:00,24.92,24.96,24.9,24.95,230400.0,12.3195,12.3392,12.3096,12.3343,230400.0
2006-05-02 12:30:00,24.95,25.01,24.93,24.95,256000.0,12.3343,12.3639,12.3244,12.3343,256000.0
2006-05-02 13:00:00,24.96,24.99,24.94,24.96,250300.0,12.3392,12.3541,12.3293,12.3392,250300.0
2006-05-02 13:30:00,24.96,25.0,24.95,24.95,360200.0,12.3392,12.359,12.3343,12.3343,360200.0
2006-05-02 14:00:00,24.95,24.97,24.92,24.92,188300.0,12.3343,12.3442,12.3195,12.3195,188300.0
2006-05-02 14:30:00,24.92,24.96,24.87,24.9,369900.0,12.3195,12.3392,12.2947,12.3096,369900.0
2006-05-02 15:00:00,24.9,24.95,24.9,24.94,550300.0,12.3096,12.3343,12.3096,12.3293,550300.0
2006-05-02 15:30:00,24.93,24.98,24.92,24.98,763000.0,12.3244,12.3491,12.3195,12.3491,763000.0
2006-05-03 09:30:00,24.9,25.1,24.86,25.02,371000.0,12.3096,12.4084,12.2898,12.3689,371000.0
2006-05-03 10:00:00,25.02,25.07,24.92,25.0,327500.0,12.3689,12.3936,12.3195,12.359,327500.0
2006-05-03 10:30:00,25.0,25.06,24.94,24.96,190800.0,12.359,12.3887,12.3293,12.3392,190800.0
2006-05-03 11:00:00,24.96,25.04,24.91,24.95,196400.0,12.3392,12.3788,12.3145,12.3343,196400.0
2006-05-03 11:30:00,24.96,24.97,24.83,24.83,215000.0,12.3392,12.3442,12.275,12.275,215000.0
2006-05-03 12:00:00,24.84,24.86,24.8,24.86,314900.0,12.2799,12.2898,12.2601,12.2898,314900.0
2006-05-03 12:30:00,24.85,24.95,24.85,24.93,218700.0,12.2849,12.3343,12.2849,12.3244,218700.0
2006-05-03 13:00:00,24.93,24.96,24.88,24.89,176800.0,12.3244,12.3392,12.2997,12.3046,176800.0
2006-05-03 13:30:00,24.89,24.92,24.85,24.91,169400.0,12.3046,12.3195,12.2849,12.3145,169400.0
2006-05-03 14:00:00,24.91,24.94,24.86,24.87,301000.0,12.3145,12.3293,12.2898,12.2947,301000.0
2006-05-03 14:30:00,24.87,24.91,24.86,24.89,263600.0,12.2947,12.3145,12.2898,12.3046,263600.0
2006-05-03 15:00:00,24.89,24.94,24.87,24.89,311100.0,12.3046,12.3293,12.2947,12.3046,311100.0
2006-05-03 15:30:00,24.9,24.97,24.85,24.91,761700.0,12.3096,12.3442,12.2849,12.3145,761700.0
2006-05-04 09:30:00,24.94,25.05,24.91,25.02,389100.0,12.3293,12.3837,12.3145,12.3689,389100.0
2006-05-04 10:00:00,25.02,25.04,24.95,24.97,430000.0,12.3689,12.3788,12.3343,12.3442,430000.0
2006-05-04 10:30:00,24.97,24.99,24.92,24.96,312600.0,12.3442,12.3541,12.3195,12.3392,312600.0
2006-05-04 11:00:00,24.96,24.98,24.93,24.97,295600.0,12.3392,12.3491,12.3244,12.3442,295600.0
2006-05-04 11:30:00,24.97,25.04,24.97,25.04,303400.0,12.3442,12.3788,12.3442,12.3788,303400.0
2006-05-04 12:00:00,25.02,25.05,25.0,25.01,159400.0,12.3689,12.3837,12.359,12.3639,159400.0
2006-05-04 12:30:00,25.01,25.05,24.99,25.05,153000.0,12.3639,12.3837,12.3541,12.3837,153000.0
2006-05-04 13:00:00,25.04,25.1,25.0,25.1,220100.0,12.3788,12.4084,12.359,12.4084,220100.0
2006-05-04 13:30:00,25.09,25.1,25.02,25.04,177600.0,12.4035,12.4084,12.3689,12.3788,177600.0
2006-05-04 14:00:00,25.03,25.05,24.99,25.0,283000.0,12.3738,12.3837,12.3541,12.359,283000.0
2006-05-04 14:30:00,25.01,25.03,24.99,25.02,251200.0,12.3639,12.3738,12.3541,12.3689,251200.0
2006-05-04 15:00:00,25.02,25.04,24.99,25.0,369400.0,12.3689,12.3788,12.3541,12.359,369400.0
2006-05-04 15:30:00,24.99,25.04,24.98,25.04,433800.0,12.3541,12.3788,12.3491,12.3788,433800.0
2006-05-05 09:30:00,25.19,25.19,25.04,25.08,377800.0,12.4529,12.4529,12.3788,12.3986,377800.0
2006-05-05 10:00:00,25.09,25.14,25.02,25.07,264100.0,12.4035,12.4282,12.3689,12.3936,264100.0
2006-05-05 10:30:00,25.07,25.15,25.06,25.14,148100.0,12.3936,12.4332,12.3887,12.4282,148100.0
2006-05-05 11:00:00,25.14,25.17,25.06,25.14,176200.0,12.4282,12.443,12.3887,12.4282,176200.0
2006-05-05 11:30:00,25.15,25.22,25.15,25.18,239800.0,12.4332,12.4678,12.4332,12.448,239800.0
2006-05-05 12:00:00,25.18,25.26,25.15,25.2,278000.0,12.448,12.4875,12.4332,12.4579,278000.0
2006-05-05 12:30:00,25.2,25.24,25.18,25.18,165600.0,12.4579,12.4777,12.448,12.448,165600.0
2006-05-05 13:00:00,25.18,25.2,25.17,25.2,101500.0,12.448,12.4579,12.443,12.4579,101500.0
2006-05-05 13:30:00,25.2,25.29,25.19,25.27,255000.0,12.4579,12.5024,12.4529,12.4925,255000.0
2006-05-05 14:00:00,25.27,25.35,25.26,25.33,376800.0,12.4925,12.532,12.4875,12.5221,376800.0
2006-05-05 14:30:00,25.32,25.41,25.31,25.34,323900.0,12.5172,12.5617,12.5123,12.5271,323900.0
2006-05-05 15:00:00,25.33,25.35,25.25,25.25,245800.0,12.5221,12.532,12.4826,12.4826,245800.0
2006-05-05 15:30:00,25.25,25.35,25.25,25.3,655900.0,12.4826,12.532,12.4826,12.5073,655900.0
2006-05-08 09:30:00,25.3,25.32,25.19,25.32,577900.0,12.5073,12.5172,12.4529,12.5172,577900.0
2006-05-08 10:00:00,25.32,25.32,25.11,25.12,321300.0,12.5172,12.5172,12.4134,12.4183,321300.0
2006-05-08 10:30:00,25.11,25.13,25.04,25.1,511900.0,12.4134,12.4233,12.3788,12.4084,511900.0
2006-05-08 11:00:00,25.1,25.17,25.07,25.11,279200.0,12.4084,12.443,12.3936,12.4134,279200.0
2006-05-08 11:30:00,25.11,25.17,25.1,25.12,319700.0,12.4134,12.443,12.4084,12.4183,319700.0
2006-05-08 12:00:00,25.12,25.15,25.08,25.12,343000.0,12.4183,12.4332,12.3986,12.4183,343000.0
2006-05-08 12:30:00,25.12,25.16,25.1,25.15,277900.0,12.4183,12.4381,12.4084,12.4332,277900.0
2006-05-08 13:00:00,25.16,25.18,25.12,25.13,203700.0,12.4381,12.448,12.4183,12.4233,203700.0
2006-05-08 13:30:00,25.14,25.15,25.11,25.11,190200.0,12.4282,12.4332,12.4134,12.4134,190200.0
2006-05-08 14:00:00,25.11,25.12,25.08,25.09,176200.0,12.4134,12.4183,12.3986,12.4035,176200.0
2006-05-08 14:30:00,25.09,25.12,25.08,25.1,388900.0,12.4035,12.4183,12.3986,12.4084,388900.0
2006-05-08 15:00:00,25.1,25.11,25.04,25.1,396000.0,12.4084,12.4134,12.3788,12.4084,396000.0
2006-05-08 15:30:00,25.1,25.12,25.08,25.11,551300.0,12.4084,12.4183,12.3986,12.4134,551300.0
2006-05-09 09:30:00,25.09,25.14,25.02,25.02,468200.0,12.4035,12.4282,12.3689,12.3689,468200.0
2006-05-09 10:00:00,25.03,25.07,25.01,25.06,308800.0,12.3738,12.3936,12.3639,12.3887,308800.0
2006-05-09 10:30:00,25.06,25.11,25.03,25.09,302800.0,12.3887,12.4134,12.3738,12.4035,302800.0
2006-05-09 11:00:00,25.1,25.11,25.05,25.07,196000.0,12.4084,12.4134,12.3837,12.3936,196000.0
2006-05-09 11:30:00,25.08,25.08,25.02,25.06,164000.0,12.3986,12.3986,12.3689,12.3887,164000.0
2006-05-09 12:00:00,25.06,25.07,25.0,25.0,149200.0,12.3887,12.3936,12.359,12.359,149200.0
2006-05-09 12:30:00,25.0,25.04,24.96,25.03,213400.0,12.359,12.3788,12.3392,12.3738,213400.0
2006-05-09 13:00:00,25.04,25.08,25.02,25.05,89800.0,12.3788,12.3986,12.3689,12.3837,89800.0
2006-05-09 13:30:00,25.04,25.04,25.0,25.01,173300.0,12.3788,12.3788,12.359,12.3639,173300.0
2006-05-09 14:00:00,25.0,25.0,24.95,24.98,211300.0,12.359,12.359,12.3343,12.3491,211300.0
2006-05-09 14:30:00,24.98,25.01,24.97,25.01,270800.0,12.3491,12.3639,12.3442,12.3639,270800.0
2006-05-09 15:00:00,25.01,25.04,25.0,25.01,254600.0,12.3639,12.3788,12.359,12.3639,254600.0
2006-05-09 15:30:00,25.01,25.09,25.01,25.05,560000.0,12.3639,12.4035,12.3639,12.3837,560000.0
2006-05-10 09:30:00,25.02,25.1,24.99,25.09,444100.0,12.3689,12.4084,12.3541,12.4035,444100.0
2006-05-10 10:00:00,25.09,25.1,25.01,25.03,287200.0,12.4035,12.4084,12.3639,12.3738,287200.0
2006-05-10 10:30:00,25.03,25.06,25.01,25.02,245500.0,12.3738,12.3887,12.3639,12.3689,245500.0
2006-05-10 11:00:00,25.02,25.06,25.01,25.03,150000.0,12.3689,12.3887,12.3639,12.3738,150000.0
2006-05-10 11:30:00,25.03,25.05,25.01,25.03,180900.0,12.3738,12.3837,12.3639,12.3738,180900.0
2006-05-10 12:00:00,25.02,25.03,25.01,25.02,175700.0,12.3689,12.3738,12.3639,12.3689,175700.0
2006-05-10 12:30:00,25.02,25.03,24.96,25.0,357700.0,12.3689,12.3738,12.3392,12.359,357700.0
2006-05-10 13:00:00,24.99,25.01,24.98,24.99,204500.0,12.3541,12.3639,12.3491,12.3541,204500.0
2006-05-10 13:30:00,25.0,25.0,24.97,24.98,217500.0,12.359,12.359,12.3442,12.3491,217500.0
2006-05-10 14:00:00,24.98,25.0,24.9,24.93,564200.0,12.3491,12.359,12.3096,12.3244,564200.0
2006-05-10 14:30:00,24.92,25.0,24.9,24.98,434400.0,12.3195,12.359,12.3096,12.3491,434400.0
2006-05-10 15:00:00,24.98,25.0,24.94,24.94,298500.0,12.3491,12.359,12.3293,12.3293,298500.0
2006-05-10 15:30:00,24.94,24.97,24.91,24.92,570200.0,12.3293,12.3442,12.3145,12.3195,570200.0
2006-05-11 09:30:00,24.86,24.93,24.84,24.92,477200.0,12.2898,12.3244,12.2799,12.3195,477200.0
2006-05-11 10:00:00,24.9,25.03,24.88,24.92,259600.0,12.3096,12.3738,12.2997,12.3195,259600.0
2006-05-11 10:30:00,24.92,24.95,24.87,24.87,350000.0,12.3195,12.3343,12.2947,12.2947,350000.0
2006-05-11 11:00:00,24.88,24.9,24.83,24.87,382100.0,12.2997,12.3096,12.275,12.2947,382100.0
2006-05-11 11:30:00,24.87,24.91,24.64,24.78,1151300.0,12.2947,12.3145,12.181,12.2502,1151300.0
2006-05-11 12:00:00,24.72,24.78,24.67,24.74,1054000.0,12.2206,12.2502,12.1959,12.2305,1054000.0
2006-05-11 12:30:00,24.74,24.75,24.69,24.73,220900.0,12.2305,12.2354,12.2058,12.2255,220900.0
2006-05-11 13:00:00,24.73,24.75,24.62,24.64,294700.0,12.2255,12.2354,12.1711,12.181,294700.0
2006-05-11 13:30:00,24.64,24.69,24.58,24.68,318900.0,12.181,12.2058,12.1514,12.2008,318900.0
2006-05-11 14:00:00,24.68,24.72,24.62,24.63,259600.0,12.2008,12.2206,12.1711,12.1761,259600.0
2006-05-11 14:30:00,24.63,24.65,24.58,24.6,200300.0,12.1761,12.186,12.1514,12.1613,200300.0
2006-05-11 15:00:00,24.6,24.62,24.54,24.56,531400.0,12.1613,12.1711,12.1316,12.1415,531400.0
2006-05-11 15:30:00,24.56,24.65,24.54,24.63,909000.0,12.1415,12.186,12.1316,12.1761,909000.0
2006-05-12 09:30:00,24.57,24.63,23.69,24.59,518000.0,12.1464,12.1761,11.7114,12.1563,518000.0
2006-05-12 10:00:00,24.59,24.65,24.55,24.61,372100.0,12.1563,12.186,12.1365,12.1662,372100.0
2006-05-12 10:30:00,24.61,24.7,24.6,24.7,451000.0,12.1662,12.2107,12.1613,12.2107,451000.0
2006-05-12 11:00:00,24.69,24.75,24.55,24.58,468800.0,12.2058,12.2354,12.1365,12.1514,468800.0
2006-05-12 11:30:00,24.59,24.6,24.51,24.55,348100.0,12.1563,12.1613,12.1168,12.1365,348100.0
2006-05-12 12:00:00,24.54,24.6,24.53,24.53,208400.0,12.1316,12.1613,12.1267,12.1267,208400.0
2006-05-12 12:30:00,24.53,24.53,24.44,24.49,349100.0,12.1267,12.1267,12.0822,12.1069,349100.0
2006-05-12 13:00:00,24.49,24.49,24.36,24.44,488700.0,12.1069,12.1069,12.0426,12.0822,488700.0
2006-05-12 13:30:00,24.44,24.49,24.36,24.38,302100.0,12.0822,12.1069,12.0426,12.0525,302100.0
2006-05-12 14:00:00,24.37,24.46,24.33,24.42,432500.0,12.0476,12.0921,12.0278,12.0723,432500.0
2006-05-12 14:30:00,24.41,24.43,24.35,24.37,385500.0,12.0673,12.0772,12.0377,12.0476,385500.0
2006-05-12 15:00:00,24.37,24.43,24.26,24.29,497700.0,12.0476,12.0772,11.9932,12.008,497700.0
2006-05-12 15:30:00,24.3,24.34,24.25,24.3,853100.0,12.013,12.0327,11.9882,12.013,853100.0
2006-05-15 09:30:00,24.24,24.55,24.23,24.49,408400.0,11.9833,12.1365,11.9783,12.1069,408400.0
2006-05-15 10:00:00,24.49,24.75,24.46,24.64,366900.0,12.1069,12.2354,12.0921,12.181,366900.0
2006-05-15 10:30:00,24.63,24.67,24.59,24.61,378900.0,12.1761,12.1959,12.1563,12.1662,378900.0
2006-05-15 11:00:00,24.61,24.65,24.52,24.52,343700.0,12.1662,12.186,12.1217,12.1217,343700.0
2006-05-15 11:30:00,24.53,24.65,24.46,24.64,333600.0,12.1267,12.186,12.0921,12.181,333600.0
2006-05-15 12:00:00,24.65,24.65,24.56,24.6,197300.0,12.186,12.186,12.1415,12.1613,197300.0
2006-05-15 12:30:00,24.6,24.64,24.58,24.59,131000.0,12.1613,12.181,12.1514,12.1563,131000.0
2006-05-15 13:00:00,24.6,24.66,24.44,24.52,175300.0,12.1613,12.1909,12.0822,12.1217,175300.0
2006-05-15 13:30:00,24.51,24.52,24.45,24.47,165700.0,12.1168,12.1217,12.0871,12.097,165700.0
2006-05-15 14:00:00,24.47,24.5,24.32,24.4,506100.0,12.097,12.1118,12.0228,12.0624,506100.0
2006-05-15 14:30:00,24.4,24.47,24.35,24.4,366800.0,12.0624,12.097,12.0377,12.0624,366800.0
2006-05-15 15:00:00,24.39,24.51,24.37,24.42,379100.0,12.0574,12.1168,12.0476,12.0723,379100.0
2006-05-15 15:30:00,24.43,24.48,24.36,24.48,747200.0,12.0772,12.1019,12.0426,12.1019,747200.0
2006-05-16 09:30:00,24.38,24.64,24.38,24.59,446400.0,12.0525,12.181,12.0525,12.1563,446400.0
2006-05-16 10:00:00,24.59,24.84,24.59,24.82,686000.0,12.1563,12.2799,12.1563,12.27,686000.0
2006-05-16 10:30:00,24.83,24.97,24.81,24.89,647200.0,12.275,12.3442,12.2651,12.3046,647200.0
2006-05-16 11:00:00,24.88,24.94,24.85,24.87,354900.0,12.2997,12.3293,12.2849,12.2947,354900.0
2006-05-16 11:30:00,24.87,24.91,24.85,24.9,332300.0,12.2947,12.3145,12.2849,12.3096,332300.0
2006-05-16 12:00:00,24.91,24.91,24.86,24.89,312400.0,12.3145,12.3145,12.2898,12.3046,312400.0
2006-05-16 12:30:00,24.88,24.89,24.8,24.83,392500.0,12.2997,12.3046,12.2601,12.275,392500.0
2006-05-16 13:00:00,24.83,24.84,24.76,24.77,327600.0,12.275,12.2799,12.2404,12.2453,327600.0
2006-05-16 13:30:00,24.77,24.77,24.68,24.68,195300.0,12.2453,12.2453,12.2008,12.2008,195300.0
2006-05-16 14:00:00,24.68,24.69,24.65,24.67,252300.0,12.2008,12.2058,12.186,12.1959,252300.0
2006-05-16 14:30:00,24.68,24.73,24.66,24.66,242400.0,12.2008,12.2255,12.1909,12.1909,242400.0
2006-05-16 15:00:00,24.66,24.67,24.61,24.61,520300.0,12.1909,12.1959,12.1662,12.1662,520300.0
2006-05-16 15:30:00,24.61,24.66,24.58,24.58,685200.0,12.1662,12.1909,12.1514,12.1514,685200.0
2006-05-17 09:30:00,24.4,24.71,24.36,24.63,598500.0,12.0624,12.2156,12.0426,12.1761,598500.0
2006-05-17 10:00:00,24.64,24.7,24.59,24.67,384900.0,12.181,12.2107,12.1563,12.1959,384900.0
2006-05-17 10:30:00,24.67,24.69,24.53,24.59,275800.0,12.1959,12.2058,12.1267,12.1563,275800.0
2006-05-17 11:00:00,24.59,24.59,24.25,24.25,365100.0,12.1563,12.1563,11.9882,11.9882,365100.0
2006-05-17 11:30:00,24.25,24.37,24.19,24.3,302500.0,11.9882,12.0476,11.9586,12.013,302500.0
2006-05-17 12:00:00,24.31,24.41,24.29,24.37,258400.0,12.0179,12.0673,12.008,12.0476,258400.0
2006-05-17 12:30:00,24.38,24.43,24.27,24.39,286900.0,12.0525,12.0772,11.9981,12.0574,286900.0
2006-05-17 13:00:00,24.4,24.47,24.28,24.3,256500.0,12.0624,12.097,12.0031,12.013,256500.0
2006-05-17 13:30:00,24.29,24.34,24.27,24.32,180700.0,12.008,12.0327,11.9981,12.0228,180700.0
2006-05-17 14:00:00,24.31,24.32,24.2,24.25,209300.0,12.0179,12.0228,11.9635,11.9882,209300.0
2006-05-17 14:30:00,24.26,24.26,24.05,24.07,449800.0,11.9932,11.9932,11.8894,11.8993,449800.0
2006-05-17 15:00:00,24.08,24.23,24.07,24.2,424500.0,11.9042,11.9783,11.8993,11.9635,424500.0
2006-05-17 15:30:00,24.21,24.21,24.1,24.12,686500.0,11.9685,11.9685,11.9141,11.924,686500.0
2006-05-18 09:30:00,24.01,24.21,23.21,24.2,538800.0,11.8696,11.9685,11.4741,11.9635,538800.0
2006-05-18 10:00:00,24.2,24.54,24.17,24.43,751100.0,11.9635,12.1316,11.9487,12.0772,751100.0
2006-05-18 10:30:00,24.44,24.47,24.33,24.34,194600.0,12.0822,12.097,12.0278,12.0327,194600.0
2006-05-18 11:00:00,24.34,24.34,24.15,24.26,280700.0,12.0327,12.0327,11.9388,11.9932,280700.0
2006-05-18 11:30:00,24.27,24.35,24.21,24.25,245900.0,11.9981,12.0377,11.9685,11.9882,245900.0
2006-05-18 12:00:00,24.27,24.37,24.23,24.35,231700.0,11.9981,12.0476,11.9783,12.0377,231700.0
2006-05-18 12:30:00,24.35,24.49,24.35,24.47,329600.0,12.0377,12.1069,12.0377,12.097,329600.0
2006-05-18 13:00:00,24.47,24.55,24.46,24.52,361300.0,12.097,12.1365,12.0921,12.1217,361300.0
2006-05-18 13:30:00,24.51,24.53,24.49,24.5,248200.0,12.1168,12.1267,12.1069,12.1118,248200.0
2006-05-18 14:00:00,24.51,24.51,24.34,24.34,365600.0,12.1168,12.1168,12.0327,12.0327,365600.0
2006-05-18 14:30:00,24.34,24.41,24.33,24.36,384800.0,12.0327,12.0673,12.0278,12.0426,384800.0
2006-05-18 15:00:00,24.36,24.39,24.18,24.21,354200.0,12.0426,12.0574,11.9536,11.9685,354200.0
2006-05-18 15:30:00,24.22,24.28,24.14,24.16,834800.0,11.9734,12.0031,11.9339,11.9437,834800.0
2006-05-19 09:30:00,24.27,24.27,24.11,24.16,1097600.0,11.9981,11.9981,11.919,11.9437,1097600.0
2006-05-19 10:00:00,24.17,24.17,24.06,24.13,210400.0,11.9487,11.9487,11.8943,11.9289,210400.0
2006-05-19 10:30:00,24.13,24.22,24.13,24.16,187600.0,11.9289,11.9734,11.9289,11.9437,187600.0
2006-05-19 11:00:00,24.17,24.17,23.92,24.01,461700.0,11.9487,11.9487,11.8251,11.8696,461700.0
2006-05-19 11:30:00,24.01,24.03,23.87,23.89,275200.0,11.8696,11.8795,11.8004,11.8103,275200.0
2006-05-19 12:00:00,23.89,24.03,23.86,23.99,228300.0,11.8103,11.8795,11.7954,11.8597,228300.0
2006-05-19 12:30:00,23.99,24.15,23.97,24.0,251800.0,11.8597,11.9388,11.8498,11.8646,251800.0
2006-05-19 13:00:00,23.99,24.1,23.96,24.03,325500.0,11.8597,11.9141,11.8449,11.8795,325500.0
2006-05-19 13:30:00,24.03,24.21,24.02,24.19,475200.0,11.8795,11.9685,11.8745,11.9586,475200.0
2006-05-19 14:00:00,24.18,24.22,24.18,24.2,332700.0,11.9536,11.9734,11.9536,11.9635,332700.0
2006-05-19 14:30:00,24.21,24.21,24.15,24.17,298700.0,11.9685,11.9685,11.9388,11.9487,298700.0
2006-05-19 15:00:00,24.18,24.19,24.0,24.18,400300.0,11.9536,11.9586,11.8646,11.9536,400300.0
2006-05-19 15:30:00,24.18,24.22,24.07,24.16,653000.0,11.9536,11.9734,11.8993,11.9437,653000.0
2006-05-22 09:30:00,24.02,24.47,24.02,24.45,594200.0,11.8745,12.097,11.8745,12.0871,594200.0
2006-05-22 10:00:00,24.46,24.47,24.33,24.4,521200.0,12.0921,12.097,12.0278,12.0624,521200.0
2006-05-22 10:30:00,24.41,24.42,24.27,24.27,293400.0,12.0673,12.0723,11.9981,11.9981,293400.0
2006-05-22 11:00:00,24.28,24.28,24.01,24.09,445700.0,12.0031,12.0031,11.8696,11.9091,445700.0
2006-05-22 11:30:00,24.09,24.13,23.94,24.1,468600.0,11.9091,11.9289,11.835,11.9141,468600.0
2006-05-22 12:00:00,24.1,24.23,23.95,23.96,471600.0,11.9141,11.9783,11.8399,11.8449,471600.0
2006-05-22 12:30:00,23.95,24.07,23.91,23.99,296500.0,11.8399,11.8993,11.8202,11.8597,296500.0
2006-05-22 13:00:00,23.99,24.05,23.95,24.03,171200.0,11.8597,11.8894,11.8399,11.8795,171200.0
2006-05-22 13:30:00,24.03,24.05,23.97,24.0,148500.0,11.8795,11.8894,11.8498,11.8646,148500.0
2006-05-22 14:00:00,23.99,24.06,23.88,24.03,397400.0,11.8597,11.8943,11.8053,11.8795,397400.0
2006-05-22 14:30:00,24.03,24.04,23.96,23.97,319900.0,11.8795,11.8844,11.8449,11.8498,319900.0
2006-05-22 15:00:00,23.97,24.03,23.96,23.99,463200.0,11.8498,11.8795,11.8449,11.8597,463200.0
2006-05-22 15:30:00,23.99,24.0,23.86,23.86,609600.0,11.8597,11.8646,11.7954,11.7954,609600.0
2006-05-23 09:30:00,23.82,23.9,23.76,23.77,464400.0,11.7757,11.8152,11.746,11.7509,464400.0
2006-05-23 10:00:00,23.76,23.85,23.76,23.81,272600.0,11.746,11.7905,11.746,11.7707,272600.0
2006-05-23 10:30:00,23.82,24.0,23.81,23.99,296900.0,11.7757,11.8646,11.7707,11.8597,296900.0
2006-05-23 11:00:00,23.98,24.07,23.96,24.03,399500.0,11.8548,11.8993,11.8449,11.8795,399500.0
2006-05-23 11:30:00,24.03,24.2,24.02,24.09,399800.0,11.8795,11.9635,11.8745,11.9091,399800.0
2006-05-23 12:00:00,24.1,24.1,24.0,24.04,201800.0,11.9141,11.9141,11.8646,11.8844,201800.0
2006-05-23 12:30:00,24.03,24.04,23.99,23.99,133300.0,11.8795,11.8844,11.8597,11.8597,133300.0
2006-05-23 13:00:00,23.99,24.07,23.99,24.01,151900.0,11.8597,11.8993,11.8597,11.8696,151900.0
2006-05-23 13:30:00,24.01,24.05,24.0,24.01,153500.0,11.8696,11.8894,11.8646,11.8696,153500.0
2006-05-23 14:00:00,24.01,24.05,23.99,24.01,169000.0,11.8696,11.8894,11.8597,11.8696,169000.0
2006-05-23 14:30:00,24.01,24.08,24.01,24.03,506700.0,11.8696,11.9042,11.8696,11.8795,506700.0
2006-05-23 15:00:00,24.03,24.13,24.02,24.07,315000.0,11.8795,11.9289,11.8745,11.8993,315000.0
2006-05-23 15:30:00,24.07,24.15,23.93,23.96,969600.0,11.8993,11.9388,11.83,11.8449,969600.0
2006-05-24 09:30:00,24.01,24.25,23.93,24.16,558200.0,11.8696,11.9882,11.83,11.9437,558200.0
2006-05-24 10:00:00,24.16,24.3,24.15,24.25,452800.0,11.9437,12.013,11.9388,11.9882,452800.0
2006-05-24 10:30:00,24.25,24.28,24.16,24.19,394200.0,11.9882,12.0031,11.9437,11.9586,394200.0
2006-05-24 11:00:00,24.19,24.22,24.13,24.18,462800.0,11.9586,11.9734,11.9289,11.9536,462800.0
2006-05-24 11:30:00,24.18,24.19,24.07,24.16,390900.0,11.9536,11.9586,11.8993,11.9437,390900.0
2006-05-24 12:00:00,24.16,24.17,24.09,24.11,205500.0,11.9437,11.9487,11.9091,11.919,205500.0
2006-05-24 12:30:00,24.12,24.13,24.01,24.03,362000.0,11.924,11.9289,11.8696,11.8795,362000.0
2006-05-24 13:00:00,24.03,24.08,23.99,24.01,312600.0,11.8795,11.9042,11.8597,11.8696,312600.0
2006-05-24 13:30:00,24.02,24.15,23.94,24.09,423900.0,11.8745,11.9388,11.835,11.9091,423900.0
2006-05-24 14:00:00,24.09,24.14,23.93,23.98,567400.0,11.9091,11.9339,11.83,11.8548,567400.0
2006-05-24 14:30:00,23.98,24.12,23.96,24.07,583900.0,11.8548,11.924,11.8449,11.8993,583900.0
2006-05-24 15:00:00,24.07,24.1,23.97,23.97,783500.0,11.8993,11.9141,11.8498,11.8498,783500.0
2006-05-24 15:30:00,23.97,24.08,23.96,23.97,856800.0,11.8498,11.9042,11.8449,11.8498,856800.0
2006-05-25 09:30:00,24.07,24.22,24.04,24.17,325500.0,11.8993,11.9734,11.8844,11.9487,325500.0
2006-05-25 10:00:00,24.17,24.25,24.14,24.21,306100.0,11.9487,11.9882,11.9339,11.9685,306100.0
2006-05-25 10:30:00,24.22,24.38,24.21,24.38,339600.0,11.9734,12.0525,11.9685,12.0525,339600.0
2006-05-25 11:00:00,24.38,24.41,24.33,24.37,305000.0,12.0525,12.0673,12.0278,12.0476,305000.0
2006-05-25 11:30:00,24.37,24.49,24.37,24.48,305500.0,12.0476,12.1069,12.0476,12.1019,305500.0
2006-05-25 12:00:00,24.48,24.58,24.47,24.58,486900.0,12.1019,12.1514,12.097,12.1514,486900.0
2006-05-25 12:30:00,24.58,24.65,24.53,24.55,352100.0,12.1514,12.186,12.1267,12.1365,352100.0
2006-05-25 13:00:00,24.55,24.58,24.54,24.57,277400.0,12.1365,12.1514,12.1316,12.1464,277400.0
2006-05-25 13:30:00,24.57,24.64,24.54,24.6,284100.0,12.1464,12.181,12.1316,12.1613,284100.0
2006-05-25 14:00:00,24.6,24.68,24.56,24.61,381700.0,12.1613,12.2008,12.1415,12.1662,381700.0
2006-05-25 14:30:00,24.61,24.67,24.6,24.62,399100.0,12.1662,12.1959,12.1613,12.1711,399100.0
2006-05-25 15:00:00,24.61,24.65,24.58,24.61,433400.0,12.1662,12.186,12.1514,12.1662,433400.0
2006-05-25 15:30:00,24.6,24.64,24.58,24.62,810700.0,12.1613,12.181,12.1514,12.1711,810700.0
2006-05-26 09:30:00,24.64,24.8,24.62,24.79,645700.0,12.181,12.2601,12.1711,12.2552,645700.0
2006-05-26 10:00:00,24.79,24.93,24.78,24.82,426200.0,12.2552,12.3244,12.2502,12.27,426200.0
2006-05-26 10:30:00,24.81,24.83,24.69,24.71,454000.0,12.2651,12.275,12.2058,12.2156,454000.0
2006-05-26 11:00:00,24.71,24.78,24.7,24.77,217000.0,12.2156,12.2502,12.2107,12.2453,217000.0
2006-05-26 11:30:00,24.77,24.87,24.76,24.84,244900.0,12.2453,12.2947,12.2404,12.2799,244900.0
2006-05-26 12:00:00,24.84,24.91,24.79,24.9,206100.0,12.2799,12.3145,12.2552,12.3096,206100.0
2006-05-26 12:30:00,24.91,24.98,24.9,24.96,383600.0,12.3145,12.3491,12.3096,12.3392,383600.0
2006-05-26 13:00:00,24.97,25.0,24.96,24.98,325500.0,12.3442,12.359,12.3392,12.3491,325500.0
2006-05-26 13:30:00,24.98,24.99,24.93,24.95,192900.0,12.3491,12.3541,12.3244,12.3343,192900.0
2006-05-26 14:00:00,24.95,24.98,24.94,24.95,353700.0,12.3343,12.3491,12.3293,12.3343,353700.0
2006-05-26 14:30:00,24.95,24.96,24.93,24.93,342100.0,12.3343,12.3392,12.3244,12.3244,342100.0
2006-05-26 15:00:00,24.92,24.93,24.86,24.91,362200.0,12.3195,12.3244,12.2898,12.3145,362200.0
2006-05-26 15:30:00,24.91,24.99,24.9,24.96,572300.0,12.3145,12.3541,12.3096,12.3392,572300.0
2006-05-30 09:30:00,25.0,25.0,24.58,24.94,448100.0,12.359,12.359,12.1514,12.3293,448100.0
2006-05-30 10:00:00,24.94,25.08,24.9,25.07,611400.0,12.3293,12.3986,12.3096,12.3936,611400.0
2006-05-30 10:30:00,25.08,25.08,24.9,25.0,659000.0,12.3986,12.3986,12.3096,12.359,659000.0
2006-05-30 11:00:00,25.0,25.0,24.89,24.89,407300.0,12.359,12.359,12.3046,12.3046,407300.0
2006-05-30 11:30:00,24.89,24.95,24.88,24.94,252600.0,12.3046,12.3343,12.2997,12.3293,252600.0
2006-05-30 12:00:00,24.93,24.94,24.85,24.92,145000.0,12.3244,12.3293,12.2849,12.3195,145000.0
2006-05-30 12:30:00,24.93,24.95,24.8,24.81,139800.0,12.3244,12.3343,12.2601,12.2651,139800.0
2006-05-30 13:00:00,24.81,24.82,24.76,24.82,136500.0,12.2651,12.27,12.2404,12.27,136500.0
2006-05-30 13:30:00,24.82,24.84,24.76,24.79,192900.0,12.27,12.2799,12.2404,12.2552,192900.0
2006-05-30 14:00:00,24.8,24.8,24.69,24.69,173700.0,12.2601,12.2601,12.2058,12.2058,173700.0
2006-05-30 14:30:00,24.7,24.7,24.52,24.59,830500.0,12.2107,12.2107,12.1217,12.1563,830500.0
2006-05-30 15:00:00,24.6,24.66,24.55,24.6,655000.0,12.1613,12.1909,12.1365,12.1613,655000.0
2006-05-30 15:30:00,24.61,24.64,24.54,24.56,1036200.0,12.1662,12.181,12.1316,12.1415,1036200.0
2006-05-31 09:30:00,24.52,24.61,24.38,24.4,555400.0,12.1217,12.1662,12.0525,12.0624,555400.0
2006-05-31 10:00:00,24.4,24.53,24.4,24.52,343800.0,12.0624,12.1267,12.0624,12.1217,343800.0
2006-05-31 10:30:00,24.52,24.64,24.51,24.57,328900.0,12.1217,12.181,12.1168,12.1464,328900.0
2006-05-31 11:00:00,24.57,24.65,24.51,24.64,361000.0,12.1464,12.186,12.1168,12.181,361000.0
2006-05-31 11:30:00,24.64,24.7,24.61,24.62,140800.0,12.181,12.2107,12.1662,12.1711,140800.0
2006-05-31 12:00:00,24.62,24.65,24.58,24.61,115600.0,12.1711,12.186,12.1514,12.1662,115600.0
2006-05-31 12:30:00,24.61,24.64,24.5,24.55,199900.0,12.1662,12.181,12.1118,12.1365,199900.0
2006-05-31 13:00:00,24.55,24.55,24.48,24.48,148100.0,12.1365,12.1365,12.1019,12.1019,148100.0
2006-05-31 13:30:00,24.48,24.59,24.48,24.48,180700.0,12.1019,12.1563,12.1019,12.1019,180700.0
2006-05-31 14:00:00,24.47,24.52,24.35,24.48,532600.0,12.097,12.1217,12.0377,12.1019,532600.0
2006-05-31 14:30:00,24.47,24.57,24.47,24.56,310900.0,12.097,12.1464,12.097,12.1415,310900.0
2006-05-31 15:00:00,24.56,24.57,24.46,24.49,480300.0,12.1415,12.1464,12.0921,12.1069,480300.0
2006-05-31 15:30:00,24.49,24.57,24.42,24.56,861900.0,12.1069,12.1464,12.0723,12.1415,861900.0
2006-06-01 09:30:00,24.56,24.8,24.51,24.8,683800.0,12.1415,12.2601,12.1168,12.2601,683800.0
2006-06-01 10:00:00,24.78,24.85,24.74,24.76,684500.0,12.2502,12.2849,12.2305,12.2404,684500.0
2006-06-01 10:30:00,24.77,24.87,24.77,24.81,402000.0,12.2453,12.2947,12.2453,12.2651,402000.0
2006-06-01 11:00:00,24.83,24.93,24.75,24.93,432300.0,12.275,12.3244,12.2354,12.3244,432300.0
2006-06-01 11:30:00,24.93,24.99,24.92,24.98,287700.0,12.3244,12.3541,12.3195,12.3491,287700.0
2006-06-01 12:00:00,24.98,25.1,24.98,25.07,327800.0,12.3491,12.4084,12.3491,12.3936,327800.0
2006-06-01 12:30:00,25.07,25.13,25.05,25.06,266900.0,12.3936,12.4233,12.3837,12.3887,266900.0
2006-06-01 13:00:00,25.05,25.12,25.04,25.12,135900.0,12.3837,12.4183,12.3788,12.4183,135900.0
2006-06-01 13:30:00,25.11,25.21,25.1,25.21,329600.0,12.4134,12.4628,12.4084,12.4628,329600.0
2006-06-01 14:00:00,25.2,25.25,25.16,25.22,347700.0,12.4579,12.4826,12.4381,12.4678,347700.0
2006-06-01 14:30:00,25.22,25.23,25.05,25.06,294900.0,12.4678,12.4727,12.3837,12.3887,294900.0
2006-06-01 15:00:00,25.06,25.11,24.95,25.11,1059000.0,12.3887,12.4134,12.3343,12.4134,1059000.0
2006-06-01 15:30:00,25.1,25.17,25.08,25.14,803500.0,12.4084,12.443,12.3986,12.4282,803500.0
2006-06-02 09:30:00,25.1,25.22,24.95,25.01,1100100.0,12.4084,12.4678,12.3343,12.3639,1100100.0
2006-06-02 10:00:00,25.02,25.08,24.95,25.05,668700.0,12.3689,12.3986,12.3343,12.3837,668700.0
2006-06-02 10:30:00,25.05,25.09,24.99,25.02,446500.0,12.3837,12.4035,12.3541,12.3689,446500.0
2006-06-02 11:00:00,25.02,25.2,24.99,25.16,431600.0,12.3689,12.4579,12.3541,12.4381,431600.0
2006-06-02 11:30:00,25.17,25.19,25.06,25.08,298100.0,12.443,12.4529,12.3887,12.3986,298100.0
2006-06-02 12:00:00,25.08,25.18,25.02,25.16,197000.0,12.3986,12.448,12.3689,12.4381,197000.0
2006-06-02 12:30:00,25.17,25.19,25.11,25.12,97600.0,12.443,12.4529,12.4134,12.4183,97600.0
2006-06-02 13:00:00,25.12,25.3,25.1,25.29,304200.0,12.4183,12.5073,12.4084,12.5024,304200.0
2006-06-02 13:30:00,25.3,25.3,25.17,25.19,228200.0,12.5073,12.5073,12.443,12.4529,228200.0
2006-06-02 14:00:00,25.2,25.29,25.2,25.24,330200.0,12.4579,12.5024,12.4579,12.4777,330200.0
2006-06-02 14:30:00,25.25,25.4,25.24,25.35,452500.0,12.4826,12.5567,12.4777,12.532,452500.0
2006-06-02 15:00:00,25.36,25.37,25.31,25.32,302700.0,12.537,12.5419,12.5123,12.5172,302700.0
2006-06-02 15:30:00,25.32,25.33,25.23,25.25,629700.0,12.5172,12.5221,12.4727,12.4826,629700.0
2006-06-05 09:30:00,25.12,25.26,25.1,25.25,375800.0,12.4183,12.4875,12.4084,12.4826,375800.0
2006-06-05 10:00:00,25.26,25.28,25.14,25.23,338000.0,12.4875,12.4974,12.4282,12.4727,338000.0
2006-06-05 10:30:00,25.22,25.29,25.22,25.27,282100.0,12.4678,12.5024,12.4678,12.4925,282100.0
2006-06-05 11:00:00,25.27,25.39,25.27,25.36,359000.0,12.4925,12.5518,12.4925,12.537,359000.0
2006-06-05 11:30:00,25.36,25.39,25.3,25.33,283400.0,12.537,12.5518,12.5073,12.5221,283400.0
2006-06-05 12:00:00,25.34,25.39,25.31,25.37,259600.0,12.5271,12.5518,12.5123,12.5419,259600.0
2006-06-05 12:30:00,25.37,25.4,25.35,25.4,268200.0,12.5419,12.5567,12.532,12.5567,268200.0
2006-06-05 13:00:00,25.4,25.41,25.31,25.31,220500.0,12.5567,12.5617,12.5123,12.5123,220500.0
2006-06-05 13:30:00,25.31,25.37,25.26,25.36,315100.0,12.5123,12.5419,12.4875,12.537,315100.0
2006-06-05 14:00:00,25.37,25.37,25.16,25.21,715500.0,12.5419,12.5419,12.4381,12.4628,715500.0
2006-06-05 14:30:00,25.21,25.25,25.09,25.22,478400.0,12.4628,12.4826,12.4035,12.4678,478400.0
2006-06-05 15:00:00,25.21,25.25,25.14,25.17,510400.0,12.4628,12.4826,12.4282,12.443,510400.0
2006-06-05 15:30:00,25.19,25.23,25.12,25.16,867600.0,12.4529,12.4727,12.4183,12.4381,867600.0
2006-06-06 09:30:00,25.1,25.27,24.95,25.17,619500.0,12.4084,12.4925,12.3343,12.443,619500.0
2006-06-06 10:00:00,25.17,25.26,25.11,25.18,360600.0,12.443,12.4875,12.4134,12.448,360600.0
2006-06-06 10:30:00,25.18,25.21,24.98,25.03,423400.0,12.448,12.4628,12.3491,12.3738,423400.0
2006-06-06 11:00:00,25.03,25.06,24.97,24.98,521500.0,12.3738,12.3887,12.3442,12.3491,521500.0
2006-06-06 11:30:00,24.99,25.02,24.89,24.9,256300.0,12.3541,12.3689,12.3046,12.3096,256300.0
2006-06-06 12:00:00,24.91,25.05,24.88,24.93,260800.0,12.3145,12.3837,12.2997,12.3244,260800.0
2006-06-06 12:30:00,24.92,25.03,24.92,25.01,401700.0,12.3195,12.3738,12.3195,12.3639,401700.0
2006-06-06 13:00:00,25.0,25.05,24.97,25.02,288100.0,12.359,12.3837,12.3442,12.3689,288100.0
2006-06-06 13:30:00,25.02,25.05,24.92,24.93,247500.0,12.3689,12.3837,12.3195,12.3244,247500.0
2006-06-06 14:00:00,24.94,24.95,24.83,24.87,283900.0,12.3293,12.3343,12.275,12.2947,283900.0
2006-06-06 14:30:00,24.86,24.93,24.85,24.9,291300.0,12.2898,12.3244,12.2849,12.3096,291300.0
2006-06-06 15:00:00,24.91,24.91,24.83,24.86,250300.0,12.3145,12.3145,12.275,12.2898,250300.0
2006-06-06 15:30:00,24.86,25.07,24.84,25.01,659800.0,12.2898,12.3936,12.2799,12.3639,659800.0
2006-06-07 09:30:00,25.01,25.1,24.94,25.05,335400.0,12.3639,12.4084,12.3293,12.3837,335400.0
2006-06-07 10:00:00,25.03,25.17,24.93,24.97,522400.0,12.3738,12.443,12.3244,12.3442,522400.0
2006-06-07 10:30:00,24.97,25.08,24.88,25.05,532400.0,12.3442,12.3986,12.2997,12.3837,532400.0
2006-06-07 11:00:00,25.05,25.15,25.05,25.14,180700.0,12.3837,12.4332,12.3837,12.4282,180700.0
2006-06-07 11:30:00,25.14,25.17,25.06,25.13,190000.0,12.4282,12.443,12.3887,12.4233,190000.0
2006-06-07 12:00:00,25.13,25.14,25.07,25.09,196500.0,12.4233,12.4282,12.3936,12.4035,196500.0
2006-06-07 12:30:00,25.08,25.1,25.03,25.06,119200.0,12.3986,12.4084,12.3738,12.3887,119200.0
2006-06-07 13:00:00,25.06,25.13,25.05,25.12,115200.0,12.3887,12.4233,12.3837,12.4183,115200.0
2006-06-07 13:30:00,25.12,25.14,25.07,25.13,139500.0,12.4183,12.4282,12.3936,12.4233,139500.0
2006-06-07 14:00:00,25.13,25.14,25.04,25.1,204800.0,12.4233,12.4282,12.3788,12.4084,204800.0
2006-06-07 14:30:00,25.11,25.13,25.02,25.07,193000.0,12.4134,12.4233,12.3689,12.3936,193000.0
2006-06-07 15:00:00,25.07,25.11,24.99,24.99,260500.0,12.3936,12.4134,12.3541,12.3541,260500.0
2006-06-07 15:30:00,25.0,25.0,24.9,24.91,564500.0,12.359,12.359,12.3096,12.3145,564500.0
2006-06-08 09:30:00,24.75,24.96,24.71,24.92,414000.0,12.2354,12.3392,12.2156,12.3195,414000.0
2006-06-08 10:00:00,24.9,25.1,24.9,25.02,430000.0,12.3096,12.4084,12.3096,12.3689,430000.0
2006-06-08 10:30:00,25.03,25.15,25.0,25.13,716400.0,12.3738,12.4332,12.359,12.4233,716400.0
2006-06-08 11:00:00,25.13,25.28,25.04,25.16,705500.0,12.4233,12.4974,12.3788,12.4381,705500.0
2006-06-08 11:30:00,25.15,25.17,25.07,25.14,1002900.0,12.4332,12.443,12.3936,12.4282,1002900.0
2006-06-08 12:00:00,25.15,25.25,25.11,25.14,457500.0,12.4332,12.4826,12.4134,12.4282,457500.0
2006-06-08 12:30:00,25.14,25.22,25.11,25.16,337200.0,12.4282,12.4678,12.4134,12.4381,337200.0
2006-06-08 13:00:00,25.16,25.23,25.15,25.2,318900.0,12.4381,12.4727,12.4332,12.4579,318900.0
2006-06-08 13:30:00,25.2,25.24,25.19,25.2,922100.0,12.4579,12.4777,12.4529,12.4579,922100.0
2006-06-08 14:00:00,25.21,25.23,25.17,25.21,363300.0,12.4628,12.4727,12.443,12.4628,363300.0
2006-06-08 14:30:00,25.21,25.24,25.17,25.18,400800.0,12.4628,12.4777,12.443,12.448,400800.0
2006-06-08 15:00:00,25.18,25.23,25.17,25.23,748200.0,12.448,12.4727,12.443,12.4727,748200.0
2006-06-08 15:30:00,25.23,25.32,25.21,25.27,1129600.0,12.4727,12.5172,12.4628,12.4925,1129600.0
2006-06-09 09:30:00,25.2,25.27,25.11,25.16,431200.0,12.4579,12.4925,12.4134,12.4381,431200.0
2006-06-09 10:00:00,25.16,25.19,25.09,25.17,311400.0,12.4381,12.4529,12.4035,12.443,311400.0
2006-06-09 10:30:00,25.17,25.2,25.12,25.14,312000.0,12.443,12.4579,12.4183,12.4282,312000.0
2006-06-09 11:00:00,25.14,25.16,25.05,25.15,333800.0,12.4282,12.4381,12.3837,12.4332,333800.0
2006-06-09 11:30:00,25.15,25.22,25.03,25.1,530300.0,12.4332,12.4678,12.3738,12.4084,530300.0
2006-06-09 12:00:00,25.09,25.12,25.04,25.05,201000.0,12.4035,12.4183,12.3788,12.3837,201000.0
2006-06-09 12:30:00,25.04,25.09,25.02,25.06,338100.0,12.3788,12.4035,12.3689,12.3887,338100.0
2006-06-09 13:00:00,25.06,25.07,25.01,25.07,233600.0,12.3887,12.3936,12.3639,12.3936,233600.0
2006-06-09 13:30:00,25.07,25.11,24.99,25.0,292900.0,12.3936,12.4134,12.3541,12.359,292900.0
2006-06-09 14:00:00,25.0,25.1,24.97,25.08,235600.0,12.359,12.4084,12.3442,12.3986,235600.0
2006-06-09 14:30:00,25.08,25.16,25.06,25.06,344400.0,12.3986,12.4381,12.3887,12.3887,344400.0
2006-06-09 15:00:00,25.06,25.09,25.02,25.06,307500.0,12.3887,12.4035,12.3689,12.3887,307500.0
2006-06-09 15:30:00,25.06,25.09,24.91,24.92,774400.0,12.3887,12.4035,12.3145,12.3195,774400.0
2006-06-12 09:30:00,25.04,25.1,25.0,25.03,262000.0,12.3788,12.4084,12.359,12.3738,262000.0
2006-06-12 10:00:00,25.03,25.03,24.85,24.89,237100.0,12.3738,12.3738,12.2849,12.3046,237100.0
2006-06-12 10:30:00,24.89,24.96,24.85,24.86,305100.0,12.3046,12.3392,12.2849,12.2898,305100.0
2006-06-12 11:00:00,24.85,24.92,24.78,24.87,365900.0,12.2849,12.3195,12.2502,12.2947,365900.0
2006-06-12 11:30:00,24.86,24.91,24.86,24.89,313700.0,12.2898,12.3145,12.2898,12.3046,313700.0
2006-06-12 12:00:00,24.88,24.92,24.85,24.9,248000.0,12.2997,12.3195,12.2849,12.3096,248000.0
2006-06-12 12:30:00,24.9,24.91,24.82,24.82,224300.0,12.3096,12.3145,12.27,12.27,224300.0
2006-06-12 13:00:00,24.82,24.85,24.79,24.82,332100.0,12.27,12.2849,12.2552,12.27,332100.0
2006-06-12 13:30:00,24.81,24.84,24.76,24.78,227200.0,12.2651,12.2799,12.2404,12.2502,227200.0
2006-06-12 14:00:00,24.78,24.8,24.68,24.79,493500.0,12.2502,12.2601,12.2008,12.2552,493500.0
2006-06-12 14:30:00,24.78,24.81,24.71,24.72,501000.0,12.2502,12.2651,12.2156,12.2206,501000.0
2006-06-12 15:00:00,24.71,24.71,24.53,24.54,542700.0,12.2156,12.2156,12.1267,12.1316,542700.0
2006-06-12 15:30:00,24.53,24.56,24.48,24.48,1427800.0,12.1267,12.1415,12.1019,12.1019,1427800.0
2006-06-13 09:30:00,24.53,24.82,24.49,24.74,658300.0,12.1267,12.27,12.1069,12.2305,658300.0
2006-06-13 10:00:00,24.74,24.75,24.53,24.61,508600.0,12.2305,12.2354,12.1267,12.1662,508600.0
2006-06-13 10:30:00,24.6,24.62,24.48,24.51,381100.0,12.1613,12.1711,12.1019,12.1168,381100.0
2006-06-13 11:00:00,24.5,24.72,24.48,24.69,357600.0,12.1118,12.2206,12.1019,12.2058,357600.0
2006-06-13 11:30:00,24.7,24.89,24.69,24.88,462700.0,12.2107,12.3046,12.2058,12.2997,462700.0
2006-06-13 12:00:00,24.88,24.89,24.79,24.84,416500.0,12.2997,12.3046,12.2552,12.2799,416500.0
2006-06-13 12:30:00,24.84,24.89,24.83,24.86,397900.0,12.2799,12.3046,12.275,12.2898,397900.0
2006-06-13 13:00:00,24.85,24.92,24.78,24.91,397000.0,12.2849,12.3195,12.2502,12.3145,397000.0
2006-06-13 13:30:00,24.91,25.01,24.9,25.0,495700.0,12.3145,12.3639,12.3096,12.359,495700.0
2006-06-13 14:00:00,25.0,25.05,24.94,25.03,598200.0,12.359,12.3837,12.3293,12.3738,598200.0
2006-06-13 14:30:00,25.05,25.05,24.88,24.94,611400.0,12.3837,12.3837,12.2997,12.3293,611400.0
2006-06-13 15:00:00,24.94,25.12,24.88,25.07,566100.0,12.3293,12.4183,12.2997,12.3936,566100.0
2006-06-13 15:30:00,25.07,25.15,24.77,24.81,1506400.0,12.3936,12.4332,12.2453,12.2651,1506400.0
2006-06-14 09:30:00,24.77,24.9,24.62,24.77,881200.0,12.2453,12.3096,12.1711,12.2453,881200.0
2006-06-14 10:00:00,24.77,24.82,24.6,24.6,801500.0,12.2453,12.27,12.1613,12.1613,801500.0
2006-06-14 10:30:00,24.6,24.69,24.55,24.56,500400.0,12.1613,12.2058,12.1365,12.1415,500400.0
2006-06-14 11:00:00,24.57,24.63,24.55,24.61,935500.0,12.1464,12.1761,12.1365,12.1662,935500.0
2006-06-14 11:30:00,24.6,24.63,24.54,24.6,415300.0,12.1613,12.1761,12.1316,12.1613,415300.0
2006-06-14 12:00:00,24.6,24.66,24.58,24.6,374400.0,12.1613,12.1909,12.1514,12.1613,374400.0
2006-06-14 12:30:00,24.6,24.64,24.56,24.63,115400.0,12.1613,12.181,12.1415,12.1761,115400.0
2006-06-14 13:00:00,24.63,24.66,24.59,24.65,652200.0,12.1761,12.1909,12.1563,12.186,652200.0
2006-06-14 13:30:00,24.65,24.7,24.63,24.66,420100.0,12.186,12.2107,12.1761,12.1909,420100.0
2006-06-14 14:00:00,24.67,24.68,24.63,24.66,417500.0,12.1959,12.2008,12.1761,12.1909,417500.0
2006-06-14 14:30:00,24.66,24.68,24.6,24.67,435400.0,12.1909,12.2008,12.1613,12.1959,435400.0
2006-06-14 15:00:00,24.66,24.67,24.55,24.56,518400.0,12.1909,12.1959,12.1365,12.1415,518400.0
2006-06-14 15:30:00,24.56,24.75,24.56,24.75,906600.0,12.1415,12.2354,12.1415,12.2354,906600.0
2006-06-15 09:30:00,24.8,24.93,24.8,24.85,660400.0,12.2601,12.3244,12.2601,12.2849,660400.0
2006-06-15 10:00:00,24.85,24.97,24.8,24.89,420700.0,12.2849,12.3442,12.2601,12.3046,420700.0
2006-06-15 10:30:00,24.89,25.03,24.88,24.99,325100.0,12.3046,12.3738,12.2997,12.3541,325100.0
2006-06-15 11:00:00,24.98,25.06,24.93,25.01,452500.0,12.3491,12.3887,12.3244,12.3639,452500.0
2006-06-15 11:30:00,25.01,25.09,24.95,25.06,362300.0,12.3639,12.4035,12.3343,12.3887,362300.0
2006-06-15 12:00:00,25.07,25.07,24.89,24.92,407000.0,12.3936,12.3936,12.3046,12.3195,407000.0
2006-06-15 12:30:00,24.92,24.98,24.89,24.9,235500.0,12.3195,12.3491,12.3046,12.3096,235500.0
2006-06-15 13:00:00,24.89,24.96,24.88,24.88,690300.0,12.3046,12.3392,12.2997,12.2997,690300.0
2006-06-15 13:30:00,24.88,24.96,24.82,24.95,479400.0,12.2997,12.3392,12.27,12.3343,479400.0
2006-06-15 14:00:00,24.95,25.05,24.91,24.97,319600.0,12.3343,12.3837,12.3145,12.3442,319600.0
2006-06-15 14:30:00,24.97,25.25,24.75,25.22,634400.0,12.3442,12.4826,12.2354,12.4678,634400.0
2006-06-15 15:00:00,25.23,25.27,25.17,25.21,574600.0,12.4727,12.4925,12.443,12.4628,574600.0
2006-06-15 15:30:00,25.21,25.29,25.16,25.26,1263500.0,12.4628,12.5024,12.4381,12.4875,1263500.0
2006-06-16 09:30:00,25.11,25.26,25.08,25.25,1899200.0,12.4134,12.4875,12.3986,12.4826,1899200.0
2006-06-16 10:00:00,25.25,25.26,25.09,25.11,356000.0,12.4826,12.4875,12.4035,12.4134,356000.0
2006-06-16 10:30:00,25.11,25.16,25.1,25.13,332400.0,12.4134,12.4381,12.4084,12.4233,332400.0
2006-06-16 11:00:00,25.13,25.2,25.09,25.1,375800.0,12.4233,12.4579,12.4035,12.4084,375800.0
2006-06-16 11:30:00,25.1,25.16,25.08,25.14,122100.0,12.4084,12.4381,12.3986,12.4282,122100.0
2006-06-16 12:00:00,25.13,25.2,25.1,25.11,119600.0,12.4233,12.4579,12.4084,12.4134,119600.0
2006-06-16 12:30:00,25.11,25.17,25.08,25.16,235800.0,12.4134,12.443,12.3986,12.4381,235800.0
2006-06-16 13:00:00,25.17,25.22,25.16,25.17,212500.0,12.443,12.4678,12.4381,12.443,212500.0
2006-06-16 13:30:00,25.17,25.2,25.1,25.19,168200.0,12.443,12.4579,12.4084,12.4529,168200.0
2006-06-16 14:00:00,25.18,25.23,25.15,25.17,235400.0,12.448,12.4727,12.4332,12.443,235400.0
2006-06-16 14:30:00,25.17,25.27,25.15,25.26,298200.0,12.443,12.4925,12.4332,12.4875,298200.0
2006-06-16 15:00:00,25.26,25.29,25.22,25.24,366000.0,12.4875,12.5024,12.4678,12.4777,366000.0
2006-06-16 15:30:00,25.23,25.25,25.15,25.16,967600.0,12.4727,12.4826,12.4332,12.4381,967600.0
2006-06-19 09:30:00,25.33,25.34,25.23,25.26,398600.0,12.5221,12.5271,12.4727,12.4875,398600.0
2006-06-19 10:00:00,25.26,25.29,25.15,25.26,344500.0,12.4875,12.5024,12.4332,12.4875,344500.0
2006-06-19 10:30:00,25.26,25.41,25.25,25.4,378500.0,12.4875,12.5617,12.4826,12.5567,378500.0
2006-06-19 11:00:00,25.4,25.41,25.31,25.31,444400.0,12.5567,12.5617,12.5123,12.5123,444400.0
2006-06-19 11:30:00,25.31,25.41,25.3,25.39,314100.0,12.5123,12.5617,12.5073,12.5518,314100.0
2006-06-19 12:00:00,25.38,25.45,25.38,25.43,225200.0,12.5469,12.5815,12.5469,12.5716,225200.0
2006-06-19 12:30:00,25.44,25.45,25.41,25.41,154000.0,12.5765,12.5815,12.5617,12.5617,154000.0
2006-06-19 13:00:00,25.41,25.41,25.32,25.33,264900.0,12.5617,12.5617,12.5172,12.5221,264900.0
2006-06-19 13:30:00,25.33,25.37,25.31,25.35,281900.0,12.5221,12.5419,12.5123,12.532,281900.0
2006-06-19 14:00:00,25.34,25.37,25.32,25.36,456700.0,12.5271,12.5419,12.5172,12.537,456700.0
2006-06-19 14:30:00,25.36,25.38,25.34,25.37,425900.0,12.537,12.5469,12.5271,12.5419,425900.0
2006-06-19 15:00:00,25.37,25.47,25.35,25.46,587200.0,12.5419,12.5914,12.532,12.5864,587200.0
2006-06-19 15:30:00,25.46,25.51,25.42,25.42,1099100.0,12.5864,12.6111,12.5666,12.5666,1099100.0
2006-06-20 09:30:00,25.4,25.49,25.3,25.37,1123200.0,12.5567,12.6012,12.5073,12.5419,1123200.0
2006-06-20 10:00:00,25.36,25.43,25.32,25.4,875100.0,12.537,12.5716,12.5172,12.5567,875100.0
2006-06-20 10:30:00,25.41,25.46,25.39,25.44,509000.0,12.5617,12.5864,12.5518,12.5765,509000.0
2006-06-20 11:00:00,25.44,25.5,25.41,25.47,468900.0,12.5765,12.6062,12.5617,12.5914,468900.0
2006-06-20 11:30:00,25.47,25.61,25.45,25.61,620900.0,12.5914,12.6606,12.5815,12.6606,620900.0
2006-06-20 12:00:00,25.55,25.61,25.55,25.56,309800.0,12.6309,12.6606,12.6309,12.6358,309800.0
2006-06-20 12:30:00,25.56,25.61,25.53,25.58,313400.0,12.6358,12.6606,12.621,12.6457,313400.0
2006-06-20 13:00:00,25.58,25.65,25.57,25.6,239100.0,12.6457,12.6803,12.6408,12.6556,239100.0
2006-06-20 13:30:00,25.61,25.61,25.55,25.57,266800.0,12.6606,12.6606,12.6309,12.6408,266800.0
2006-06-20 14:00:00,25.57,25.57,25.47,25.5,531700.0,12.6408,12.6408,12.5914,12.6062,531700.0
2006-06-20 14:30:00,25.5,25.56,25.47,25.55,413200.0,12.6062,12.6358,12.5914,12.6309,413200.0
2006-06-20 15:00:00,25.55,25.65,25.51,25.63,544700.0,12.6309,12.6803,12.6111,12.6705,544700.0
2006-06-20 15:30:00,25.63,25.64,25.54,25.56,925400.0,12.6705,12.6754,12.626,12.6358,925400.0
2006-06-21 09:30:00,25.56,25.73,25.53,25.68,440700.0,12.6358,12.7199,12.621,12.6952,440700.0
2006-06-21 10:00:00,25.68,25.74,25.68,25.72,493800.0,12.6952,12.7248,12.6952,12.7149,493800.0
2006-06-21 10:30:00,25.72,25.79,25.66,25.79,844200.0,12.7149,12.7496,12.6853,12.7496,844200.0
2006-06-21 11:00:00,25.78,25.96,25.71,25.96,961500.0,12.7446,12.8336,12.71,12.8336,961500.0
2006-06-21 11:30:00,25.95,25.97,25.9,25.92,491600.0,12.8286,12.8385,12.8039,12.8138,491600.0
2006-06-21 12:00:00,25.92,25.95,25.85,25.86,436500.0,12.8138,12.8286,12.7792,12.7842,436500.0
2006-06-21 12:30:00,25.85,25.87,25.77,25.81,336300.0,12.7792,12.7891,12.7397,12.7594,336300.0
2006-06-21 13:00:00,25.82,25.85,25.77,25.78,290600.0,12.7644,12.7792,12.7397,12.7446,290600.0
2006-06-21 13:30:00,25.78,25.8,25.73,25.74,446100.0,12.7446,12.7545,12.7199,12.7248,446100.0
2006-06-21 14:00:00,25.73,25.79,25.73,25.77,394500.0,12.7199,12.7496,12.7199,12.7397,394500.0
2006-06-21 14:30:00,25.76,25.77,25.73,25.74,319100.0,12.7347,12.7397,12.7199,12.7248,319100.0
2006-06-21 15:00:00,25.74,25.81,25.71,25.8,507900.0,12.7248,12.7594,12.71,12.7545,507900.0
2006-06-21 15:30:00,25.81,25.81,25.67,25.68,857400.0,12.7594,12.7594,12.6902,12.6952,857400.0
2006-06-22 09:30:00,25.69,25.71,25.57,25.7,691700.0,12.7001,12.71,12.6408,12.7051,691700.0
2006-06-22 10:00:00,25.69,25.7,25.56,25.56,384700.0,12.7001,12.7051,12.6358,12.6358,384700.0
2006-06-22 10:30:00,25.56,25.61,25.52,25.53,336000.0,12.6358,12.6606,12.6161,12.621,336000.0
2006-06-22 11:00:00,25.52,25.56,25.44,25.44,445800.0,12.6161,12.6358,12.5765,12.5765,445800.0
2006-06-22 11:30:00,25.44,25.56,25.44,25.51,327900.0,12.5765,12.6358,12.5765,12.6111,327900.0
2006-06-22 12:00:00,25.5,25.55,25.47,25.47,220700.0,12.6062,12.6309,12.5914,12.5914,220700.0
2006-06-22 12:30:00,25.47,25.47,25.38,25.45,265900.0,12.5914,12.5914,12.5469,12.5815,265900.0
2006-06-22 13:00:00,25.44,25.44,25.35,25.36,261400.0,12.5765,12.5765,12.532,12.537,261400.0
2006-06-22 13:30:00,25.35,25.36,25.26,25.32,415200.0,12.532,12.537,12.4875,12.5172,415200.0
2006-06-22 14:00:00,25.31,25.42,25.27,25.41,440400.0,12.5123,12.5666,12.4925,12.5617,440400.0
2006-06-22 14:30:00,25.41,25.53,25.41,25.5,738500.0,12.5617,12.621,12.5617,12.6062,738500.0
2006-06-22 15:00:00,25.5,25.7,25.5,25.69,616500.0,12.6062,12.7051,12.6062,12.7001,616500.0
2006-06-22 15:30:00,25.69,25.75,25.62,25.63,1384400.0,12.7001,12.7298,12.6655,12.6705,1384400.0
2006-06-23 09:30:00,25.53,25.54,25.38,25.43,505600.0,12.621,12.626,12.5469,12.5716,505600.0
2006-06-23 10:00:00,25.42,25.62,25.42,25.6,554300.0,12.5666,12.6655,12.5666,12.6556,554300.0
2006-06-23 10:30:00,25.61,25.67,25.52,25.67,432800.0,12.6606,12.6902,12.6161,12.6902,432800.0
2006-06-23 11:00:00,25.67,25.76,25.61,25.74,349700.0,12.6902,12.7347,12.6606,12.7248,349700.0
2006-06-23 11:30:00,25.74,25.76,25.56,25.56,371100.0,12.7248,12.7347,12.6358,12.6358,371100.0
2006-06-23 12:00:00,25.56,25.68,25.53,25.63,465000.0,12.6358,12.6952,12.621,12.6705,465000.0
2006-06-23 12:30:00,25.63,25.65,25.53,25.54,355600.0,12.6705,12.6803,12.621,12.626,355600.0
2006-06-23 13:00:00,25.54,25.6,25.54,25.59,311000.0,12.626,12.6556,12.626,12.6507,311000.0
2006-06-23 13:30:00,25.6,25.63,25.56,25.58,494100.0,12.6556,12.6705,12.6358,12.6457,494100.0
2006-06-23 14:00:00,25.58,25.6,25.52,25.57,224400.0,12.6457,12.6556,12.6161,12.6408,224400.0
2006-06-23 14:30:00,25.56,25.6,25.5,25.52,341500.0,12.6358,12.6556,12.6062,12.6161,341500.0
2006-06-23 15:00:00,25.52,25.55,25.48,25.52,370000.0,12.6161,12.6309,12.5963,12.6161,370000.0
2006-06-23 15:30:00,25.53,25.56,25.51,25.52,607500.0,12.621,12.6358,12.6111,12.6161,607500.0
2006-06-26 09:30:00,25.51,25.67,25.22,25.62,933700.0,12.6111,12.6902,12.4678,12.6655,933700.0
2006-06-26 10:00:00,25.61,25.83,25.58,25.81,1081500.0,12.6606,12.7693,12.6457,12.7594,1081500.0
2006-06-26 10:30:00,25.81,25.84,25.71,25.73,826700.0,12.7594,12.7743,12.71,12.7199,826700.0
2006-06-26 11:00:00,25.73,25.73,25.69,25.7,302200.0,12.7199,12.7199,12.7001,12.7051,302200.0
2006-06-26 11:30:00,25.71,25.71,25.64,25.66,281600.0,12.71,12.71,12.6754,12.6853,281600.0
2006-06-26 12:00:00,25.66,25.66,25.51,25.57,1058000.0,12.6853,12.6853,12.6111,12.6408,1058000.0
2006-06-26 12:30:00,25.57,25.71,25.57,25.69,508500.0,12.6408,12.71,12.6408,12.7001,508500.0
2006-06-26 13:00:00,25.7,25.75,25.69,25.75,207500.0,12.7051,12.7298,12.7001,12.7298,207500.0
2006-06-26 13:30:00,25.75,25.75,25.71,25.73,187200.0,12.7298,12.7298,12.71,12.7199,187200.0
2006-06-26 14:00:00,25.73,25.73,25.67,25.69,213700.0,12.7199,12.7199,12.6902,12.7001,213700.0
2006-06-26 14:30:00,25.69,25.77,25.68,25.73,465900.0,12.7001,12.7397,12.6952,12.7199,465900.0
2006-06-26 15:00:00,25.74,25.75,25.71,25.72,375100.0,12.7248,12.7298,12.71,12.7149,375100.0
2006-06-26 15:30:00,25.71,25.75,25.71,25.74,787300.0,12.71,12.7298,12.71,12.7248,787300.0
2006-06-27 09:30:00,25.73,25.76,25.64,25.76,676400.0,12.7199,12.7347,12.6754,12.7347,676400.0
2006-06-27 10:00:00,25.75,25.76,25.65,25.67,540800.0,12.7298,12.7347,12.6803,12.6902,540800.0
2006-06-27 10:30:00,25.66,25.69,25.63,25.66,523600.0,12.6853,12.7001,12.6705,12.6853,523600.0
2006-06-27 11:00:00,25.67,25.7,25.6,25.62,350300.0,12.6902,12.7051,12.6556,12.6655,350300.0
2006-06-27 11:30:00,25.63,25.63,25.54,25.57,221000.0,12.6705,12.6705,12.626,12.6408,221000.0
2006-06-27 12:00:00,25.57,25.6,25.55,25.6,249100.0,12.6408,12.6556,12.6309,12.6556,249100.0
2006-06-27 12:30:00,25.6,25.61,25.54,25.55,603900.0,12.6556,12.6606,12.626,12.6309,603900.0
2006-06-27 13:00:00,25.55,25.56,25.52,25.53,382200.0,12.6309,12.6358,12.6161,12.621,382200.0
2006-06-27 13:30:00,25.53,25.55,25.48,25.49,372500.0,12.621,12.6309,12.5963,12.6012,372500.0
2006-06-27 14:00:00,25.49,25.49,25.42,25.43,332800.0,12.6012,12.6012,12.5666,12.5716,332800.0
2006-06-27 14:30:00,25.42,25.42,25.27,25.29,730900.0,12.5666,12.5666,12.4925,12.5024,730900.0
2006-06-27 15:00:00,25.29,25.32,25.25,25.27,737700.0,12.5024,12.5172,12.4826,12.4925,737700.0
2006-06-27 15:30:00,25.27,25.33,25.22,25.3,1268900.0,12.4925,12.5221,12.4678,12.5073,1268900.0
2006-06-28 09:30:00,25.35,25.53,25.34,25.44,517800.0,12.532,12.621,12.5271,12.5765,517800.0
2006-06-28 10:00:00,25.44,25.62,25.44,25.57,308200.0,12.5765,12.6655,12.5765,12.6408,308200.0
2006-06-28 10:30:00,25.58,25.58,25.47,25.51,219600.0,12.6457,12.6457,12.5914,12.6111,219600.0
2006-06-28 11:00:00,25.5,25.52,25.32,25.34,210100.0,12.6062,12.6161,12.5172,12.5271,210100.0
2006-06-28 11:30:00,25.33,25.47,25.3,25.44,268400.0,12.5221,12.5914,12.5073,12.5765,268400.0
2006-06-28 12:00:00,25.45,25.46,25.35,25.41,225700.0,12.5815,12.5864,12.532,12.5617,225700.0
2006-06-28 12:30:00,25.41,25.42,25.33,25.34,190300.0,12.5617,12.5666,12.5221,12.5271,190300.0
2006-06-28 13:00:00,25.33,25.35,25.29,25.3,220900.0,12.5221,12.532,12.5024,12.5073,220900.0
2006-06-28 13:30:00,25.3,25.36,25.26,25.3,243900.0,12.5073,12.537,12.4875,12.5073,243900.0
2006-06-28 14:00:00,25.3,25.36,25.28,25.34,208300.0,12.5073,12.537,12.4974,12.5271,208300.0
2006-06-28 14:30:00,25.34,25.38,25.32,25.32,370500.0,12.5271,12.5469,12.5172,12.5172,370500.0
2006-06-28 15:00:00,25.33,25.33,25.21,25.24,342100.0,12.5221,12.5221,12.4628,12.4777,342100.0
2006-06-28 15:30:00,25.24,25.27,25.2,25.25,769600.0,12.4777,12.4925,12.4579,12.4826,769600.0
2006-06-29 09:30:00,25.65,25.65,25.41,25.6,939100.0,12.6803,12.6803,12.5617,12.6556,939100.0
2006-06-29 10:00:00,25.6,25.73,25.6,25.66,502600.0,12.6556,12.7199,12.6556,12.6853,502600.0
2006-06-29 10:30:00,25.66,25.7,25.61,25.61,463400.0,12.6853,12.7051,12.6606,12.6606,463400.0
2006-06-29 11:00:00,25.62,25.64,25.59,25.63,544800.0,12.6655,12.6754,12.6507,12.6705,544800.0
2006-06-29 11:30:00,25.64,25.65,25.61,25.65,266300.0,12.6754,12.6803,12.6606,12.6803,266300.0
2006-06-29 12:00:00,25.65,25.67,25.62,25.65,280900.0,12.6803,12.6902,12.6655,12.6803,280900.0
2006-06-29 12:30:00,25.65,25.66,25.61,25.63,169000.0,12.6803,12.6853,12.6606,12.6705,169000.0
2006-06-29 13:00:00,25.63,25.66,25.62,25.65,216900.0,12.6705,12.6853,12.6655,12.6803,216900.0
2006-06-29 13:30:00,25.65,25.68,25.61,25.63,257000.0,12.6803,12.6952,12.6606,12.6705,257000.0
2006-06-29 14:00:00,25.64,25.72,25.58,25.66,717500.0,12.6754,12.7149,12.6457,12.6853,717500.0
2006-06-29 14:30:00,25.66,25.79,25.64,25.69,800400.0,12.6853,12.7496,12.6754,12.7001,800400.0
2006-06-29 15:00:00,25.69,25.76,25.67,25.74,640100.0,12.7001,12.7347,12.6902,12.7248,640100.0
2006-06-29 15:30:00,25.75,25.78,25.69,25.7,1232900.0,12.7298,12.7446,12.7001,12.7051,1232900.0
2006-06-30 09:30:00,25.75,25.77,25.63,25.73,459900.0,12.7298,12.7397,12.6705,12.7199,459900.0
2006-06-30 10:00:00,25.72,25.74,25.61,25.73,300700.0,12.7149,12.7248,12.6606,12.7199,300700.0
2006-06-30 10:30:00,25.74,25.84,25.72,25.8,370700.0,12.7248,12.7743,12.7149,12.7545,370700.0
2006-06-30 11:00:00,25.79,25.88,25.7,25.71,476800.0,12.7496,12.794,12.7051,12.71,476800.0
2006-06-30 11:30:00,25.71,25.79,25.7,25.77,296100.0,12.71,12.7496,12.7051,12.7397,296100.0
2006-06-30 12:00:00,25.78,25.81,25.77,25.81,137500.0,12.7446,12.7594,12.7397,12.7594,137500.0
2006-06-30 12:30:00,25.8,25.84,25.77,25.79,183700.0,12.7545,12.7743,12.7397,12.7496,183700.0
2006-06-30 13:00:00,25.79,25.8,25.76,25.76,130400.0,12.7496,12.7545,12.7347,12.7347,130400.0
2006-06-30 13:30:00,25.76,25.85,25.75,25.83,322400.0,12.7347,12.7792,12.7298,12.7693,322400.0
2006-06-30 14:00:00,25.83,25.83,25.78,25.8,320500.0,12.7693,12.7693,12.7446,12.7545,320500.0
2006-06-30 14:30:00,25.79,25.85,25.79,25.84,308800.0,12.7496,12.7792,12.7496,12.7743,308800.0
2006-06-30 15:00:00,25.85,25.92,25.84,25.92,418700.0,12.7792,12.8138,12.7743,12.8138,418700.0
2006-06-30 15:30:00,25.92,25.92,25.84,25.85,1054400.0,12.8138,12.8138,12.7743,12.7792,1054400.0
2006-07-03 09:30:00,25.86,25.88,25.73,25.74,438100.0,12.7842,12.794,12.7199,12.7248,438100.0
2006-07-03 10:00:00,25.74,25.82,25.72,25.75,353700.0,12.7248,12.7644,12.7149,12.7298,353700.0
2006-07-03 10:30:00,25.75,25.79,25.71,25.77,328800.0,12.7298,12.7496,12.71,12.7397,328800.0
2006-07-03 11:00:00,25.77,25.78,25.73,25.74,311300.0,12.7397,12.7446,12.7199,12.7248,311300.0
2006-07-03 11:30:00,25.73,25.76,25.7,25.74,295000.0,12.7199,12.7347,12.7051,12.7248,295000.0
2006-07-03 12:00:00,25.73,25.78,25.73,25.74,456000.0,12.7199,12.7446,12.7199,12.7248,456000.0
2006-07-03 12:30:00,25.75,25.78,25.73,25.75,593700.0,12.7298,12.7446,12.7199,12.7298,593700.0
2006-07-03 13:00:00,25.75,25.75,25.72,25.74,127800.0,12.7298,12.7298,12.7149,12.7248,127800.0
2006-07-03 13:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-05 09:30:00,25.28,25.59,25.27,25.52,553300.0,12.6362,12.7911,12.6312,12.7561,553300.0
2006-07-05 10:00:00,25.51,25.51,25.41,25.46,272700.0,12.7511,12.7511,12.7012,12.7261,272700.0
2006-07-05 10:30:00,25.45,25.52,25.28,25.28,399800.0,12.7212,12.7561,12.6362,12.6362,399800.0
2006-07-05 11:00:00,25.28,25.35,25.25,25.32,574500.0,12.6362,12.6712,12.6212,12.6562,574500.0
2006-07-05 11:30:00,25.31,25.39,25.3,25.31,262300.0,12.6512,12.6912,12.6462,12.6512,262300.0
2006-07-05 12:00:00,25.3,25.32,25.22,25.25,323900.0,12.6462,12.6562,12.6062,12.6212,323900.0
2006-07-05 12:30:00,25.25,25.26,25.21,25.23,233600.0,12.6212,12.6262,12.6012,12.6112,233600.0
2006-07-05 13:00:00,25.24,25.24,25.18,25.2,328200.0,12.6162,12.6162,12.5862,12.5962,328200.0
2006-07-05 13:30:00,25.2,25.32,25.16,25.17,371100.0,12.5962,12.6562,12.5762,12.5812,371100.0
2006-07-05 14:00:00,25.17,25.23,25.15,25.22,481000.0,12.5812,12.6112,12.5712,12.6062,481000.0
2006-07-05 14:30:00,25.23,25.28,25.17,25.18,432800.0,12.6112,12.6362,12.5812,12.5862,432800.0
2006-07-05 15:00:00,25.18,25.23,25.17,25.2,485300.0,12.5862,12.6112,12.5812,12.5962,485300.0
2006-07-05 15:30:00,25.21,25.26,25.15,25.21,1098100.0,12.6012,12.6262,12.5712,12.6012,1098100.0
2006-07-06 09:30:00,25.22,25.44,25.22,25.37,910500.0,12.6062,12.7162,12.6062,12.6812,910500.0
2006-07-06 10:00:00,25.36,25.37,25.22,25.32,735400.0,12.6762,12.6812,12.6062,12.6562,735400.0
2006-07-06 10:30:00,25.34,25.43,25.32,25.39,534200.0,12.6662,12.7112,12.6562,12.6912,534200.0
2006-07-06 11:00:00,25.4,25.43,25.31,25.39,557400.0,12.6962,12.7112,12.6512,12.6912,557400.0
2006-07-06 11:30:00,25.4,25.4,25.35,25.38,326500.0,12.6962,12.6962,12.6712,12.6862,326500.0
2006-07-06 12:00:00,25.38,25.44,25.31,25.37,301200.0,12.6862,12.7162,12.6512,12.6812,301200.0
2006-07-06 12:30:00,25.38,25.43,25.36,25.4,129300.0,12.6862,12.7112,12.6762,12.6962,129300.0
2006-07-06 13:00:00,25.4,25.43,25.37,25.37,253300.0,12.6962,12.7112,12.6812,12.6812,253300.0
2006-07-06 13:30:00,25.37,25.43,25.36,25.37,129100.0,12.6812,12.7112,12.6762,12.6812,129100.0
2006-07-06 14:00:00,25.37,25.39,25.36,25.38,104000.0,12.6812,12.6912,12.6762,12.6862,104000.0
2006-07-06 14:30:00,25.38,25.45,25.35,25.42,522900.0,12.6862,12.7212,12.6712,12.7062,522900.0
2006-07-06 15:00:00,25.43,25.43,25.37,25.37,342800.0,12.7112,12.7112,12.6812,12.6812,342800.0
2006-07-06 15:30:00,25.37,25.4,25.36,25.39,425900.0,12.6812,12.6962,12.6762,12.6912,425900.0
2006-07-07 09:30:00,25.29,25.5,25.29,25.42,560300.0,12.6412,12.7461,12.6412,12.7062,560300.0
2006-07-07 10:00:00,25.42,25.62,25.41,25.58,748500.0,12.7062,12.8061,12.7012,12.7861,748500.0
2006-07-07 10:30:00,25.58,25.59,25.44,25.46,323500.0,12.7861,12.7911,12.7162,12.7261,323500.0
2006-07-07 11:00:00,25.45,25.46,25.35,25.38,322800.0,12.7212,12.7261,12.6712,12.6862,322800.0
2006-07-07 11:30:00,25.38,25.42,25.37,25.41,298000.0,12.6862,12.7062,12.6812,12.7012,298000.0
2006-07-07 12:00:00,25.41,25.42,25.38,25.41,131600.0,12.7012,12.7062,12.6862,12.7012,131600.0
2006-07-07 12:30:00,25.41,25.46,25.4,25.42,148800.0,12.7012,12.7261,12.6962,12.7062,148800.0
2006-07-07 13:00:00,25.42,25.6,25.36,25.57,516800.0,12.7062,12.7961,12.6762,12.7811,516800.0
2006-07-07 13:30:00,25.57,25.58,25.48,25.5,393900.0,12.7811,12.7861,12.7361,12.7461,393900.0
2006-07-07 14:00:00,25.51,25.51,25.5,25.5,279200.0,12.7511,12.7511,12.7461,12.7461,279200.0
2006-07-07 14:30:00,25.5,25.51,25.41,25.41,386900.0,12.7461,12.7511,12.7012,12.7012,386900.0
2006-07-07 15:00:00,25.41,25.43,25.33,25.35,394000.0,12.7012,12.7112,12.6612,12.6712,394000.0
2006-07-07 15:30:00,25.35,25.39,25.32,25.33,585400.0,12.6712,12.6912,12.6562,12.6612,585400.0
2006-07-10 09:30:00,25.33,25.39,25.27,25.33,393000.0,12.6612,12.6912,12.6312,12.6612,393000.0
2006-07-10 10:00:00,25.34,25.35,25.32,25.35,255700.0,12.6662,12.6712,12.6562,12.6712,255700.0
2006-07-10 10:30:00,25.35,25.44,25.32,25.39,386400.0,12.6712,12.7162,12.6562,12.6912,386400.0
2006-07-10 11:00:00,25.4,25.46,25.39,25.44,264400.0,12.6962,12.7261,12.6912,12.7162,264400.0
2006-07-10 11:30:00,25.44,25.45,25.42,25.44,147000.0,12.7162,12.7212,12.7062,12.7162,147000.0
2006-07-10 12:00:00,25.44,25.44,25.37,25.39,125500.0,12.7162,12.7162,12.6812,12.6912,125500.0
2006-07-10 12:30:00,25.4,25.43,25.37,25.38,90300.0,12.6962,12.7112,12.6812,12.6862,90300.0
2006-07-10 13:00:00,25.39,25.39,25.32,25.37,187900.0,12.6912,12.6912,12.6562,12.6812,187900.0
2006-07-10 13:30:00,25.38,25.38,25.34,25.35,179200.0,12.6862,12.6862,12.6662,12.6712,179200.0
2006-07-10 14:00:00,25.36,25.39,25.3,25.38,166400.0,12.6762,12.6912,12.6462,12.6862,166400.0
2006-07-10 14:30:00,25.38,25.38,25.31,25.33,272000.0,12.6862,12.6862,12.6512,12.6612,272000.0
2006-07-10 15:00:00,25.33,25.43,25.32,25.42,536300.0,12.6612,12.7112,12.6562,12.7062,536300.0
2006-07-10 15:30:00,25.42,25.42,25.38,25.39,619600.0,12.7062,12.7062,12.6862,12.6912,619600.0
2006-07-11 09:30:00,25.39,25.44,25.21,25.23,401400.0,12.6912,12.7162,12.6012,12.6112,401400.0
2006-07-11 10:00:00,25.23,25.26,25.19,25.2,391000.0,12.6112,12.6262,12.5912,12.5962,391000.0
2006-07-11 10:30:00,25.2,25.2,25.14,25.15,275800.0,12.5962,12.5962,12.5662,12.5712,275800.0
2006-07-11 11:00:00,25.15,25.21,25.12,25.21,386400.0,12.5712,12.6012,12.5562,12.6012,386400.0
2006-07-11 11:30:00,25.21,25.26,25.18,25.25,210200.0,12.6012,12.6262,12.5862,12.6212,210200.0
2006-07-11 12:00:00,25.25,25.26,25.18,25.19,170300.0,12.6212,12.6262,12.5862,12.5912,170300.0
2006-07-11 12:30:00,25.18,25.21,25.17,25.18,174700.0,12.5862,12.6012,12.5812,12.5862,174700.0
2006-07-11 13:00:00,25.19,25.33,25.18,25.32,340200.0,12.5912,12.6612,12.5862,12.6562,340200.0
2006-07-11 13:30:00,25.32,25.35,25.27,25.35,239500.0,12.6562,12.6712,12.6312,12.6712,239500.0
2006-07-11 14:00:00,25.35,25.45,25.33,25.43,504100.0,12.6712,12.7212,12.6612,12.7112,504100.0
2006-07-11 14:30:00,25.42,25.43,25.39,25.43,354400.0,12.7062,12.7112,12.6912,12.7112,354400.0
2006-07-11 15:00:00,25.43,25.54,25.41,25.48,343900.0,12.7112,12.7661,12.7012,12.7361,343900.0
2006-07-11 15:30:00,25.47,25.58,25.43,25.47,845600.0,12.7311,12.7861,12.7112,12.7311,845600.0
2006-07-12 09:30:00,25.56,25.56,25.41,25.52,327000.0,12.7761,12.7761,12.7012,12.7561,327000.0
2006-07-12 10:00:00,25.52,25.53,25.3,25.31,346800.0,12.7561,12.7611,12.6462,12.6512,346800.0
2006-07-12 10:30:00,25.31,25.31,25.12,25.22,466400.0,12.6512,12.6512,12.5562,12.6062,466400.0
2006-07-12 11:00:00,25.22,25.22,25.13,25.15,298000.0,12.6062,12.6062,12.5612,12.5712,298000.0
2006-07-12 11:30:00,25.15,25.18,25.13,25.17,154900.0,12.5712,12.5862,12.5612,12.5812,154900.0
2006-07-12 12:00:00,25.18,25.22,25.1,25.12,170100.0,12.5862,12.6062,12.5462,12.5562,170100.0
2006-07-12 12:30:00,25.12,25.2,25.11,25.19,129000.0,12.5562,12.5962,12.5512,12.5912,129000.0
2006-07-12 13:00:00,25.19,25.19,25.08,25.09,161500.0,12.5912,12.5912,12.5362,12.5412,161500.0
2006-07-12 13:30:00,25.09,25.38,25.03,25.25,1159000.0,12.5412,12.6862,12.5112,12.6212,1159000.0
2006-07-12 14:00:00,25.25,25.32,25.17,25.17,476800.0,12.6212,12.6562,12.5812,12.5812,476800.0
2006-07-12 14:30:00,25.18,25.23,25.03,25.05,291300.0,12.5862,12.6112,12.5112,12.5212,291300.0
2006-07-12 15:00:00,25.05,25.15,25.03,25.09,222900.0,12.5212,12.5712,12.5112,12.5412,222900.0
2006-07-12 15:30:00,25.09,25.12,25.06,25.1,751400.0,12.5412,12.5562,12.5262,12.5462,751400.0
2006-07-13 09:30:00,25.13,25.2,25.06,25.12,558100.0,12.5612,12.5962,12.5262,12.5562,558100.0
2006-07-13 10:00:00,25.13,25.19,25.06,25.16,549600.0,12.5612,12.5912,12.5262,12.5762,549600.0
2006-07-13 10:30:00,25.16,25.25,25.15,25.17,431300.0,12.5762,12.6212,12.5712,12.5812,431300.0
2006-07-13 11:00:00,25.16,25.16,24.96,25.07,458800.0,12.5762,12.5762,12.4762,12.5312,458800.0
2006-07-13 11:30:00,25.06,25.14,24.99,25.0,253000.0,12.5262,12.5662,12.4912,12.4962,253000.0
2006-07-13 12:00:00,24.99,25.09,24.99,25.05,319000.0,12.4912,12.5412,12.4912,12.5212,319000.0
2006-07-13 12:30:00,25.05,25.06,24.99,25.01,172200.0,12.5212,12.5262,12.4912,12.5012,172200.0
2006-07-13 13:00:00,25.0,25.03,24.85,24.89,336900.0,12.4962,12.5112,12.4212,12.4412,336900.0
2006-07-13 13:30:00,24.89,24.89,24.81,24.82,481300.0,12.4412,12.4412,12.4012,12.4062,481300.0
2006-07-13 14:00:00,24.82,24.99,24.79,24.94,485000.0,12.4062,12.4912,12.3913,12.4662,485000.0
2006-07-13 14:30:00,24.92,24.93,24.52,24.74,391900.0,12.4562,12.4612,12.2563,12.3663,391900.0
2006-07-13 15:00:00,24.74,24.75,24.64,24.68,549300.0,12.3663,12.3713,12.3163,12.3363,549300.0
2006-07-13 15:30:00,24.67,24.85,24.67,24.77,1231900.0,12.3313,12.4212,12.3313,12.3813,1231900.0
2006-07-14 09:30:00,24.7,24.79,24.65,24.65,350600.0,12.3463,12.3913,12.3213,12.3213,350600.0
2006-07-14 10:00:00,24.63,24.87,24.61,24.86,251200.0,12.3113,12.4312,12.3013,12.4262,251200.0
2006-07-14 10:30:00,24.87,24.88,24.68,24.68,268000.0,12.4312,12.4362,12.3363,12.3363,268000.0
2006-07-14 11:00:00,24.68,24.69,24.55,24.59,321300.0,12.3363,12.3413,12.2713,12.2913,321300.0
2006-07-14 11:30:00,24.6,24.63,24.51,24.6,212000.0,12.2963,12.3113,12.2513,12.2963,212000.0
2006-07-14 12:00:00,24.61,24.62,24.51,24.51,147300.0,12.3013,12.3063,12.2513,12.2513,147300.0
2006-07-14 12:30:00,24.52,24.61,24.5,24.58,222900.0,12.2563,12.3013,12.2463,12.2863,222900.0
2006-07-14 13:00:00,24.57,24.59,24.51,24.56,173400.0,12.2813,12.2913,12.2513,12.2763,173400.0
2006-07-14 13:30:00,24.57,24.6,24.51,24.52,219300.0,12.2813,12.2963,12.2513,12.2563,219300.0
2006-07-14 14:00:00,24.52,24.54,24.47,24.47,345600.0,12.2563,12.2663,12.2313,12.2313,345600.0
2006-07-14 14:30:00,24.47,24.51,24.45,24.49,280800.0,12.2313,12.2513,12.2213,12.2413,280800.0
2006-07-14 15:00:00,24.49,24.54,24.44,24.45,266900.0,12.2413,12.2663,12.2163,12.2213,266900.0
2006-07-14 15:30:00,24.45,24.62,24.42,24.57,791800.0,12.2213,12.3063,12.2063,12.2813,791800.0
2006-07-17 09:30:00,24.56,24.77,24.56,24.73,287100.0,12.2763,12.3813,12.2763,12.3613,287100.0
2006-07-17 10:00:00,24.73,24.74,24.63,24.64,260200.0,12.3613,12.3663,12.3113,12.3163,260200.0
2006-07-17 10:30:00,24.64,24.64,24.5,24.59,293400.0,12.3163,12.3163,12.2463,12.2913,293400.0
2006-07-17 11:00:00,24.6,24.69,24.53,24.61,202600.0,12.2963,12.3413,12.2613,12.3013,202600.0
2006-07-17 11:30:00,24.62,24.69,24.59,24.61,189900.0,12.3063,12.3413,12.2913,12.3013,189900.0
2006-07-17 12:00:00,24.61,24.7,24.6,24.67,112500.0,12.3013,12.3463,12.2963,12.3313,112500.0
2006-07-17 12:30:00,24.68,24.71,24.64,24.65,74400.0,12.3363,12.3513,12.3163,12.3213,74400.0
2006-07-17 13:00:00,24.65,24.82,24.62,24.79,120100.0,12.3213,12.4062,12.3063,12.3913,120100.0
2006-07-17 13:30:00,24.79,24.83,24.72,24.82,104100.0,12.3913,12.4112,12.3563,12.4062,104100.0
2006-07-17 14:00:00,24.83,24.85,24.71,24.74,151000.0,12.4112,12.4212,12.3513,12.3663,151000.0
2006-07-17 14:30:00,24.73,24.78,24.69,24.7,215100.0,12.3613,12.3863,12.3413,12.3463,215100.0
2006-07-17 15:00:00,24.69,24.71,24.66,24.66,254000.0,12.3413,12.3513,12.3263,12.3263,254000.0
2006-07-17 15:30:00,24.66,24.7,24.6,24.66,433800.0,12.3263,12.3463,12.2963,12.3263,433800.0
2006-07-18 09:30:00,24.6,24.8,24.6,24.7,260900.0,12.2963,12.3962,12.2963,12.3463,260900.0
2006-07-18 10:00:00,24.7,24.7,24.57,24.62,164400.0,12.3463,12.3463,12.2813,12.3063,164400.0
2006-07-18 10:30:00,24.61,24.66,24.45,24.46,252800.0,12.3013,12.3263,12.2213,12.2263,252800.0
2006-07-18 11:00:00,24.45,24.49,24.36,24.38,509400.0,12.2213,12.2413,12.1763,12.1863,509400.0
2006-07-18 11:30:00,24.38,24.47,24.37,24.45,337100.0,12.1863,12.2313,12.1813,12.2213,337100.0
2006-07-18 12:00:00,24.44,24.51,24.42,24.51,144600.0,12.2163,12.2513,12.2063,12.2513,144600.0
2006-07-18 12:30:00,24.5,24.56,24.44,24.47,163800.0,12.2463,12.2763,12.2163,12.2313,163800.0
2006-07-18 13:00:00,24.47,24.51,24.35,24.4,279400.0,12.2313,12.2513,12.1713,12.1963,279400.0
2006-07-18 13:30:00,24.4,24.41,24.34,24.34,159000.0,12.1963,12.2013,12.1663,12.1663,159000.0
2006-07-18 14:00:00,24.34,24.54,24.34,24.53,265100.0,12.1663,12.2663,12.1663,12.2613,265100.0
2006-07-18 14:30:00,24.53,24.56,24.45,24.49,352000.0,12.2613,12.2763,12.2213,12.2413,352000.0
2006-07-18 15:00:00,24.49,24.56,24.4,24.44,232900.0,12.2413,12.2763,12.1963,12.2163,232900.0
2006-07-18 15:30:00,24.45,24.67,24.44,24.62,540900.0,12.2213,12.3313,12.2163,12.3063,540900.0
2006-07-19 09:30:00,24.8,25.2,24.76,25.08,596000.0,12.3962,12.5962,12.3763,12.5362,596000.0
2006-07-19 10:00:00,25.08,25.36,25.08,25.25,503100.0,12.5362,12.6762,12.5362,12.6212,503100.0
2006-07-19 10:30:00,25.25,25.3,25.19,25.29,555200.0,12.6212,12.6462,12.5912,12.6412,555200.0
2006-07-19 11:00:00,25.29,25.31,25.25,25.28,368200.0,12.6412,12.6512,12.6212,12.6362,368200.0
2006-07-19 11:30:00,25.28,25.37,25.26,25.37,546000.0,12.6362,12.6812,12.6262,12.6812,546000.0
2006-07-19 12:00:00,25.37,25.4,25.34,25.37,199800.0,12.6812,12.6962,12.6662,12.6812,199800.0
2006-07-19 12:30:00,25.37,25.47,25.37,25.44,330500.0,12.6812,12.7311,12.6812,12.7162,330500.0
2006-07-19 13:00:00,25.45,25.46,25.38,25.44,324800.0,12.7212,12.7261,12.6862,12.7162,324800.0
2006-07-19 13:30:00,25.42,25.5,25.39,25.47,345700.0,12.7062,12.7461,12.6912,12.7311,345700.0
2006-07-19 14:00:00,25.48,25.57,25.46,25.56,472000.0,12.7361,12.7811,12.7261,12.7761,472000.0
2006-07-19 14:30:00,25.56,25.7,25.53,25.68,767600.0,12.7761,12.8461,12.7611,12.8361,767600.0
2006-07-19 15:00:00,25.68,25.78,25.66,25.73,893400.0,12.8361,12.8861,12.8261,12.8611,893400.0
2006-07-19 15:30:00,25.73,25.75,25.54,25.55,1925700.0,12.8611,12.8711,12.7661,12.7711,1925700.0
2006-07-20 09:30:00,25.6,25.77,25.55,25.75,770600.0,12.7961,12.8811,12.7711,12.8711,770600.0
2006-07-20 10:00:00,25.75,25.77,25.66,25.71,430800.0,12.8711,12.8811,12.8261,12.8511,430800.0
2006-07-20 10:30:00,25.72,25.72,25.43,25.57,441900.0,12.8561,12.8561,12.7112,12.7811,441900.0
2006-07-20 11:00:00,25.57,25.63,25.5,25.53,269600.0,12.7811,12.8111,12.7461,12.7611,269600.0
2006-07-20 11:30:00,25.52,25.62,25.52,25.6,179100.0,12.7561,12.8061,12.7561,12.7961,179100.0
2006-07-20 12:00:00,25.61,25.73,25.6,25.71,267900.0,12.8011,12.8611,12.7961,12.8511,267900.0
2006-07-20 12:30:00,25.71,25.77,25.68,25.76,205900.0,12.8511,12.8811,12.8361,12.8761,205900.0
2006-07-20 13:00:00,25.76,25.88,25.76,25.87,352700.0,12.8761,12.9361,12.8761,12.9311,352700.0
2006-07-20 13:30:00,25.87,25.89,25.81,25.82,190600.0,12.9311,12.9411,12.9011,12.9061,190600.0
2006-07-20 14:00:00,25.81,25.84,25.72,25.78,372900.0,12.9011,12.9161,12.8561,12.8861,372900.0
2006-07-20 14:30:00,25.78,25.8,25.68,25.68,281900.0,12.8861,12.8961,12.8361,12.8361,281900.0
2006-07-20 15:00:00,25.68,25.74,25.68,25.7,349200.0,12.8361,12.8661,12.8361,12.8461,349200.0
2006-07-20 15:30:00,25.69,25.71,25.64,25.65,651500.0,12.8411,12.8511,12.8161,12.8211,651500.0
2006-07-21 09:30:00,25.72,25.79,25.52,25.72,1641100.0,12.8561,12.8911,12.7561,12.8561,1641100.0
2006-07-21 10:00:00,25.72,25.78,25.63,25.63,271500.0,12.8561,12.8861,12.8111,12.8111,271500.0
2006-07-21 10:30:00,25.63,25.76,25.61,25.72,266800.0,12.8111,12.8761,12.8011,12.8561,266800.0
2006-07-21 11:00:00,25.71,25.72,25.47,25.49,341100.0,12.8511,12.8561,12.7311,12.7411,341100.0
2006-07-21 11:30:00,25.48,25.64,25.48,25.56,155700.0,12.7361,12.8161,12.7361,12.7761,155700.0
2006-07-21 12:00:00,25.57,25.57,25.43,25.49,164300.0,12.7811,12.7811,12.7112,12.7411,164300.0
2006-07-21 12:30:00,25.49,25.53,25.4,25.43,187400.0,12.7411,12.7611,12.6962,12.7112,187400.0
2006-07-21 13:00:00,25.43,25.5,25.31,25.37,330600.0,12.7112,12.7461,12.6512,12.6812,330600.0
2006-07-21 13:30:00,25.37,25.5,25.36,25.48,410500.0,12.6812,12.7461,12.6762,12.7361,410500.0
2006-07-21 14:00:00,25.47,25.53,25.42,25.52,166700.0,12.7311,12.7611,12.7062,12.7561,166700.0
2006-07-21 14:30:00,25.52,25.53,25.46,25.48,279400.0,12.7561,12.7611,12.7261,12.7361,279400.0
2006-07-21 15:00:00,25.47,25.5,25.42,25.46,347900.0,12.7311,12.7461,12.7062,12.7261,347900.0
2006-07-21 15:30:00,25.46,25.55,25.45,25.51,752800.0,12.7261,12.7711,12.7212,12.7511,752800.0
2006-07-24 09:30:00,25.7,25.75,25.55,25.69,636700.0,12.8461,12.8711,12.7711,12.8411,636700.0
2006-07-24 10:00:00,25.69,25.72,25.57,25.72,497100.0,12.8411,12.8561,12.7811,12.8561,497100.0
2006-07-24 10:30:00,25.72,25.87,25.71,25.86,563400.0,12.8561,12.9311,12.8511,12.9261,563400.0
2006-07-24 11:00:00,25.87,25.99,25.86,25.99,862500.0,12.9311,12.9911,12.9261,12.9911,862500.0
2006-07-24 11:30:00,25.99,26.09,25.95,25.96,1493300.0,12.9911,13.0411,12.9711,12.9761,1493300.0
2006-07-24 12:00:00,25.96,26.0,25.95,25.99,302200.0,12.9761,12.9961,12.9711,12.9911,302200.0
2006-07-24 12:30:00,26.0,26.01,25.91,26.0,258800.0,12.9961,13.0011,12.9511,12.9961,258800.0
2006-07-24 13:00:00,26.0,26.02,25.92,25.97,310100.0,12.9961,13.0061,12.9561,12.9811,310100.0
2006-07-24 13:30:00,25.96,25.99,25.9,25.9,315200.0,12.9761,12.9911,12.9461,12.9461,315200.0
2006-07-24 14:00:00,25.9,25.93,25.88,25.92,429000.0,12.9461,12.9611,12.9361,12.9561,429000.0
2006-07-24 14:30:00,25.91,26.03,25.91,26.0,820500.0,12.9511,13.0111,12.9511,12.9961,820500.0
2006-07-24 15:00:00,26.0,26.09,25.99,26.05,500500.0,12.9961,13.0411,12.9911,13.0211,500500.0
2006-07-24 15:30:00,26.05,26.05,25.96,25.97,972400.0,13.0211,13.0211,12.9761,12.9811,972400.0
2006-07-25 09:30:00,25.95,26.03,25.87,26.0,632700.0,12.9711,13.0111,12.9311,12.9961,632700.0
2006-07-25 10:00:00,26.0,26.14,25.99,26.01,749000.0,12.9961,13.066,12.9911,13.0011,749000.0
2006-07-25 10:30:00,26.0,26.04,25.92,26.03,691900.0,12.9961,13.0161,12.9561,13.0111,691900.0
2006-07-25 11:00:00,26.03,26.03,25.94,25.98,338400.0,13.0111,13.0111,12.9661,12.9861,338400.0
2006-07-25 11:30:00,25.98,25.98,25.87,25.93,472700.0,12.9861,12.9861,12.9311,12.9611,472700.0
2006-07-25 12:00:00,25.93,25.94,25.8,25.85,354700.0,12.9611,12.9661,12.8961,12.9211,354700.0
2006-07-25 12:30:00,25.85,25.88,25.82,25.84,261200.0,12.9211,12.9361,12.9061,12.9161,261200.0
2006-07-25 13:00:00,25.84,25.88,25.78,25.79,572800.0,12.9161,12.9361,12.8861,12.8911,572800.0
2006-07-25 13:30:00,25.79,25.85,25.76,25.84,301200.0,12.8911,12.9211,12.8761,12.9161,301200.0
2006-07-25 14:00:00,25.85,25.86,25.78,25.8,303300.0,12.9211,12.9261,12.8861,12.8961,303300.0
2006-07-25 14:30:00,25.8,25.88,25.77,25.85,387500.0,12.8961,12.9361,12.8811,12.9211,387500.0
2006-07-25 15:00:00,25.84,26.03,25.83,26.03,750700.0,12.9161,13.0111,12.9111,13.0111,750700.0
2006-07-25 15:30:00,26.03,26.04,25.89,25.89,661700.0,13.0111,13.0161,12.9411,12.9411,661700.0
2006-07-26 09:30:00,25.9,26.09,25.84,25.97,626200.0,12.9461,13.0411,12.9161,12.9811,626200.0
2006-07-26 10:00:00,25.98,26.05,25.9,25.95,1095900.0,12.9861,13.0211,12.9461,12.9711,1095900.0
2006-07-26 10:30:00,25.94,26.02,25.89,25.9,786100.0,12.9661,13.0061,12.9411,12.9461,786100.0
2006-07-26 11:00:00,25.9,25.98,25.85,25.98,642800.0,12.9461,12.9861,12.9211,12.9861,642800.0
2006-07-26 11:30:00,25.98,25.99,25.94,25.95,265700.0,12.9861,12.9911,12.9661,12.9711,265700.0
2006-07-26 12:00:00,25.95,25.98,25.91,25.92,498900.0,12.9711,12.9861,12.9511,12.9561,498900.0
2006-07-26 12:30:00,25.91,25.94,25.88,25.94,200000.0,12.9511,12.9661,12.9361,12.9661,200000.0
2006-07-26 13:00:00,25.94,25.99,25.93,25.95,243800.0,12.9661,12.9911,12.9611,12.9711,243800.0
2006-07-26 13:30:00,25.95,26.0,25.93,25.93,398700.0,12.9711,12.9961,12.9611,12.9611,398700.0
2006-07-26 14:00:00,25.93,26.0,25.87,25.97,720300.0,12.9611,12.9961,12.9311,12.9811,720300.0
2006-07-26 14:30:00,25.97,26.01,25.94,25.98,1009200.0,12.9811,13.0011,12.9661,12.9861,1009200.0
2006-07-26 15:00:00,25.98,26.01,25.92,26.0,762200.0,12.9861,13.0011,12.9561,12.9961,762200.0
2006-07-26 15:30:00,26.0,26.11,25.99,25.99,1563200.0,12.9961,13.0511,12.9911,12.9911,1563200.0
2006-07-27 09:30:00,25.1,25.2,23.8,24.49,4820100.0,12.5462,12.5962,11.8964,12.2413,4820100.0
2006-07-27 10:00:00,24.49,24.84,24.31,24.57,3139100.0,12.2413,12.4162,12.1513,12.2813,3139100.0
2006-07-27 10:30:00,24.57,24.6,24.08,24.11,2253200.0,12.2813,12.2963,12.0364,12.0514,2253200.0
2006-07-27 11:00:00,24.11,24.26,24.0,24.13,2477000.0,12.0514,12.1263,11.9964,12.0614,2477000.0
2006-07-27 11:30:00,24.13,24.65,24.11,24.55,2310500.0,12.0614,12.3213,12.0514,12.2713,2310500.0
2006-07-27 12:00:00,24.54,24.54,24.17,24.28,1219900.0,12.2663,12.2663,12.0813,12.1363,1219900.0
2006-07-27 12:30:00,24.27,24.44,24.18,24.25,905000.0,12.1313,12.2163,12.0863,12.1213,905000.0
2006-07-27 13:00:00,24.24,24.25,24.02,24.08,1057500.0,12.1163,12.1213,12.0064,12.0364,1057500.0
2006-07-27 13:30:00,24.09,24.13,24.02,24.08,1116700.0,12.0414,12.0614,12.0064,12.0364,1116700.0
2006-07-27 14:00:00,24.08,24.08,23.97,24.04,1755900.0,12.0364,12.0364,11.9814,12.0164,1755900.0
2006-07-27 14:30:00,24.03,24.07,23.72,23.8,1904300.0,12.0114,12.0314,11.8564,11.8964,1904300.0
2006-07-27 15:00:00,23.79,23.9,23.74,23.87,2041900.0,11.8914,11.9464,11.8664,11.9314,2041900.0
2006-07-27 15:30:00,23.87,24.1,23.87,24.03,3647200.0,11.9314,12.0464,11.9314,12.0114,3647200.0
2006-07-28 09:30:00,24.04,24.36,23.82,24.27,2230300.0,12.0164,12.1763,11.9064,12.1313,2230300.0
2006-07-28 10:00:00,24.27,25.3,24.14,24.27,1173400.0,12.1313,12.6462,12.0663,12.1313,1173400.0
2006-07-28 10:30:00,24.27,24.56,24.26,24.49,1352300.0,12.1313,12.2763,12.1263,12.2413,1352300.0
2006-07-28 11:00:00,24.5,24.8,24.49,24.7,1944200.0,12.2463,12.3962,12.2413,12.3463,1944200.0
2006-07-28 11:30:00,24.69,24.72,24.48,24.49,1134500.0,12.3413,12.3563,12.2363,12.2413,1134500.0
2006-07-28 12:00:00,24.49,24.61,24.48,24.53,980800.0,12.2413,12.3013,12.2363,12.2613,980800.0
2006-07-28 12:30:00,24.54,24.64,24.53,24.62,726000.0,12.2663,12.3163,12.2613,12.3063,726000.0
2006-07-28 13:00:00,24.61,24.63,24.59,24.59,964600.0,12.3013,12.3113,12.2913,12.2913,964600.0
2006-07-28 13:30:00,24.6,24.61,24.54,24.56,581500.0,12.2963,12.3013,12.2663,12.2763,581500.0
2006-07-28 14:00:00,24.56,24.63,24.47,24.47,584800.0,12.2763,12.3113,12.2313,12.2313,584800.0
2006-07-28 14:30:00,24.48,24.5,24.34,24.38,762200.0,12.2363,12.2463,12.1663,12.1863,762200.0
2006-07-28 15:00:00,24.38,24.39,24.3,24.31,675900.0,12.1863,12.1913,12.1463,12.1513,675900.0
2006-07-28 15:30:00,24.31,24.5,24.3,24.47,1584300.0,12.1513,12.2463,12.1463,12.2313,1584300.0
2006-07-31 09:30:00,23.95,24.57,23.95,24.37,3616300.0,11.9714,12.2813,11.9714,12.1813,3616300.0
2006-07-31 10:00:00,24.38,24.38,24.13,24.18,1703000.0,12.1863,12.1863,12.0614,12.0863,1703000.0
2006-07-31 10:30:00,24.19,24.19,24.0,24.03,1641700.0,12.0913,12.0913,11.9964,12.0114,1641700.0
2006-07-31 11:00:00,24.02,24.18,24.01,24.16,856900.0,12.0064,12.0863,12.0014,12.0763,856900.0
2006-07-31 11:30:00,24.16,24.18,24.13,24.16,510300.0,12.0763,12.0863,12.0614,12.0763,510300.0
2006-07-31 12:00:00,24.15,24.17,24.08,24.08,442700.0,12.0713,12.0813,12.0364,12.0364,442700.0
2006-07-31 12:30:00,24.08,24.09,23.94,23.96,773500.0,12.0364,12.0414,11.9664,11.9764,773500.0
2006-07-31 13:00:00,23.96,23.99,23.88,23.97,484400.0,11.9764,11.9914,11.9364,11.9814,484400.0
2006-07-31 13:30:00,23.96,24.0,23.91,23.99,395200.0,11.9764,11.9964,11.9514,11.9914,395200.0
2006-07-31 14:00:00,23.99,24.01,23.98,24.0,794800.0,11.9914,12.0014,11.9864,11.9964,794800.0
2006-07-31 14:30:00,24.0,24.0,23.93,23.99,1102100.0,11.9964,11.9964,11.9614,11.9914,1102100.0
2006-07-31 15:00:00,23.99,24.0,23.97,24.0,1216700.0,11.9914,11.9964,11.9814,11.9964,1216700.0
2006-07-31 15:30:00,23.99,24.02,23.98,23.99,2079300.0,11.9914,12.0064,11.9864,11.9914,2079300.0
2006-08-01 09:30:00,23.98,23.98,23.58,23.66,1454600.0,11.9864,11.9864,11.7864,11.8264,1454600.0
2006-08-01 10:00:00,23.66,23.74,23.44,23.67,1416400.0,11.8264,11.8664,11.7165,11.8314,1416400.0
2006-08-01 10:30:00,23.67,23.79,23.64,23.71,646700.0,11.8314,11.8914,11.8164,11.8514,646700.0
2006-08-01 11:00:00,23.72,23.81,23.67,23.67,599400.0,11.8564,11.9014,11.8314,11.8314,599400.0
2006-08-01 11:30:00,23.65,23.72,23.65,23.67,449000.0,11.8214,11.8564,11.8214,11.8314,449000.0
2006-08-01 12:00:00,23.67,23.69,23.64,23.67,434800.0,11.8314,11.8414,11.8164,11.8314,434800.0
2006-08-01 12:30:00,23.67,23.71,23.61,23.69,393000.0,11.8314,11.8514,11.8014,11.8414,393000.0
2006-08-01 13:00:00,23.69,23.77,23.62,23.77,501600.0,11.8414,11.8814,11.8064,11.8814,501600.0
2006-08-01 13:30:00,23.76,23.82,23.72,23.76,712700.0,11.8764,11.9064,11.8564,11.8764,712700.0
2006-08-01 14:00:00,23.76,23.82,23.71,23.78,443400.0,11.8764,11.9064,11.8514,11.8864,443400.0
2006-08-01 14:30:00,23.78,23.82,23.7,23.75,391300.0,11.8864,11.9064,11.8464,11.8714,391300.0
2006-08-01 15:00:00,23.75,23.76,23.69,23.73,450100.0,11.8714,11.8764,11.8414,11.8614,450100.0
2006-08-01 15:30:00,23.72,23.85,23.72,23.79,905300.0,11.8564,11.9214,11.8564,11.8914,905300.0
2006-08-02 09:30:00,23.85,23.85,23.68,23.72,712100.0,11.9214,11.9214,11.8364,11.8564,712100.0
2006-08-02 10:00:00,23.72,23.78,23.69,23.76,543800.0,11.8564,11.8864,11.8414,11.8764,543800.0
2006-08-02 10:30:00,23.77,23.79,23.74,23.77,293500.0,11.8814,11.8914,11.8664,11.8814,293500.0
2006-08-02 11:00:00,23.77,23.87,23.75,23.79,628000.0,11.8814,11.9314,11.8714,11.8914,628000.0
2006-08-02 11:30:00,23.79,23.81,23.72,23.79,465700.0,11.8914,11.9014,11.8564,11.8914,465700.0
2006-08-02 12:00:00,23.79,23.8,23.73,23.77,439900.0,11.8914,11.8964,11.8614,11.8814,439900.0
2006-08-02 12:30:00,23.78,23.78,23.74,23.74,230500.0,11.8864,11.8864,11.8664,11.8664,230500.0
2006-08-02 13:00:00,23.75,23.75,23.7,23.7,242800.0,11.8714,11.8714,11.8464,11.8464,242800.0
2006-08-02 13:30:00,23.71,23.71,23.68,23.68,379000.0,11.8514,11.8514,11.8364,11.8364,379000.0
2006-08-02 14:00:00,23.68,23.77,23.67,23.71,637500.0,11.8364,11.8814,11.8314,11.8514,637500.0
2006-08-02 14:30:00,23.71,23.75,23.6,23.63,506000.0,11.8514,11.8714,11.7964,11.8114,506000.0
2006-08-02 15:00:00,23.64,23.64,23.56,23.6,570400.0,11.8164,11.8164,11.7764,11.7964,570400.0
2006-08-02 15:30:00,23.61,23.7,23.6,23.67,799300.0,11.8014,11.8464,11.7964,11.8314,799300.0
2006-08-03 09:30:00,23.69,23.84,23.59,23.67,810700.0,11.8414,11.9164,11.7914,11.8314,810700.0
2006-08-03 10:00:00,23.67,23.69,23.56,23.65,485500.0,11.8314,11.8414,11.7764,11.8214,485500.0
2006-08-03 10:30:00,23.65,23.65,23.6,23.64,203500.0,11.8214,11.8214,11.7964,11.8164,203500.0
2006-08-03 11:00:00,23.65,23.68,23.64,23.67,229200.0,11.8214,11.8364,11.8164,11.8314,229200.0
2006-08-03 11:30:00,23.67,23.67,23.61,23.63,250600.0,11.8314,11.8314,11.8014,11.8114,250600.0
2006-08-03 12:00:00,23.62,23.65,23.61,23.62,255900.0,11.8064,11.8214,11.8014,11.8064,255900.0
2006-08-03 12:30:00,23.62,23.68,23.61,23.64,246900.0,11.8064,11.8364,11.8014,11.8164,246900.0
2006-08-03 13:00:00,23.63,23.7,23.63,23.7,360100.0,11.8114,11.8464,11.8114,11.8464,360100.0
2006-08-03 13:30:00,23.7,23.84,23.69,23.8,312500.0,11.8464,11.9164,11.8414,11.8964,312500.0
2006-08-03 14:00:00,23.81,23.83,23.76,23.77,283900.0,11.9014,11.9114,11.8764,11.8814,283900.0
2006-08-03 14:30:00,23.77,23.79,23.73,23.78,374100.0,11.8814,11.8914,11.8614,11.8864,374100.0
2006-08-03 15:00:00,23.78,23.81,23.73,23.81,341700.0,11.8864,11.9014,11.8614,11.9014,341700.0
2006-08-03 15:30:00,23.8,23.85,23.74,23.78,604600.0,11.8964,11.9214,11.8664,11.8864,604600.0
2006-08-04 09:30:00,23.0,23.0,21.75,22.09,4894200.0,11.4965,11.4965,10.8717,11.0417,4894200.0
2006-08-04 10:00:00,22.05,22.42,22.0,22.31,8299100.0,11.0217,11.2066,10.9967,11.1516,8299100.0
2006-08-04 10:30:00,22.32,22.73,22.32,22.49,5186100.0,11.1566,11.3616,11.1566,11.2416,5186100.0
2006-08-04 11:00:00,22.49,22.52,22.0,22.44,2102000.0,11.2416,11.2566,10.9967,11.2166,2102000.0
2006-08-04 11:30:00,22.44,22.45,22.32,22.39,1620500.0,11.2166,11.2216,11.1566,11.1916,1620500.0
2006-08-04 12:00:00,22.38,22.46,22.36,22.44,958000.0,11.1866,11.2266,11.1766,11.2166,958000.0
2006-08-04 12:30:00,22.44,22.49,22.4,22.43,1096400.0,11.2166,11.2416,11.1966,11.2116,1096400.0
2006-08-04 13:00:00,22.43,22.47,22.41,22.42,637300.0,11.2116,11.2316,11.2016,11.2066,637300.0
2006-08-04 13:30:00,22.42,22.52,22.4,22.51,851800.0,11.2066,11.2566,11.1966,11.2516,851800.0
2006-08-04 14:00:00,22.51,22.64,22.49,22.62,1019300.0,11.2516,11.3166,11.2416,11.3066,1019300.0
2006-08-04 14:30:00,22.63,22.77,22.61,22.62,1838500.0,11.3116,11.3816,11.3016,11.3066,1838500.0
2006-08-04 15:00:00,22.61,22.62,22.46,22.51,3868900.0,11.3016,11.3066,11.2266,11.2516,3868900.0
2006-08-04 15:30:00,22.51,22.75,22.5,22.75,3254200.0,11.2516,11.3716,11.2466,11.3716,3254200.0
2006-08-07 09:30:00,22.61,22.79,22.54,22.76,1327800.0,11.3016,11.3916,11.2666,11.3766,1327800.0
2006-08-07 10:00:00,22.75,22.91,22.71,22.91,1803400.0,11.3716,11.4515,11.3516,11.4515,1803400.0
2006-08-07 10:30:00,22.91,22.97,22.87,22.89,2294900.0,11.4515,11.4815,11.4315,11.4415,2294900.0
2006-08-07 11:00:00,22.89,22.92,22.88,22.91,2389300.0,11.4415,11.4565,11.4365,11.4515,2389300.0
2006-08-07 11:30:00,22.91,22.93,22.81,22.86,1509600.0,11.4515,11.4615,11.4016,11.4265,1509600.0
2006-08-07 12:00:00,22.87,22.99,22.86,22.94,881100.0,11.4315,11.4915,11.4265,11.4665,881100.0
2006-08-07 12:30:00,22.94,22.99,22.92,22.97,620800.0,11.4665,11.4915,11.4565,11.4815,620800.0
2006-08-07 13:00:00,22.96,23.01,22.96,22.99,725300.0,11.4765,11.5015,11.4765,11.4915,725300.0
2006-08-07 13:30:00,23.0,23.0,22.9,22.9,596500.0,11.4965,11.4965,11.4465,11.4465,596500.0
2006-08-07 14:00:00,22.91,22.93,22.89,22.91,510400.0,11.4515,11.4615,11.4415,11.4515,510400.0
2006-08-07 14:30:00,22.91,22.92,22.87,22.91,729800.0,11.4515,11.4565,11.4315,11.4515,729800.0
2006-08-07 15:00:00,22.91,22.91,22.82,22.83,947000.0,11.4515,11.4515,11.4065,11.4115,947000.0
2006-08-07 15:30:00,22.84,22.86,22.79,22.8,1814900.0,11.4165,11.4265,11.3916,11.3966,1814900.0
2006-08-08 09:30:00,20.95,21.46,20.85,21.35,11054000.0,10.4718,10.7268,10.4218,10.6718,11054000.0
2006-08-08 10:00:00,21.35,21.36,21.09,21.22,7077000.0,10.6718,10.6768,10.5418,10.6068,7077000.0
2006-08-08 10:30:00,21.22,21.42,21.21,21.37,6311800.0,10.6068,10.7068,10.6018,10.6818,6311800.0
2006-08-08 11:00:00,21.37,21.68,21.37,21.63,5523000.0,10.6818,10.8367,10.6818,10.8117,5523000.0
2006-08-08 11:30:00,21.64,21.64,21.2,21.27,5232300.0,10.8167,10.8167,10.5968,10.6318,5232300.0
2006-08-08 12:00:00,21.28,21.29,21.21,21.25,3504400.0,10.6368,10.6418,10.6018,10.6218,3504400.0
2006-08-08 12:30:00,21.25,21.27,21.18,21.19,3036800.0,10.6218,10.6318,10.5868,10.5918,3036800.0
2006-08-08 13:00:00,21.19,21.29,21.17,21.18,2332200.0,10.5918,10.6418,10.5818,10.5868,2332200.0
2006-08-08 13:30:00,21.2,21.23,21.17,21.19,2427400.0,10.5968,10.6118,10.5818,10.5918,2427400.0
2006-08-08 14:00:00,21.19,21.24,21.15,21.17,3282000.0,10.5918,10.6168,10.5718,10.5818,3282000.0
2006-08-08 14:30:00,21.17,21.26,21.1,21.15,2792700.0,10.5818,10.6268,10.5468,10.5718,2792700.0
2006-08-08 15:00:00,21.15,21.16,21.08,21.11,2893400.0,10.5718,10.5768,10.5368,10.5518,2893400.0
2006-08-08 15:30:00,21.11,21.25,21.1,21.24,4346500.0,10.5518,10.6218,10.5468,10.6168,4346500.0
2006-08-09 09:30:00,21.29,21.48,21.2,21.41,4589200.0,10.6418,10.7368,10.5968,10.7018,4589200.0
2006-08-09 10:00:00,21.41,21.45,21.3,21.36,4540300.0,10.7018,10.7218,10.6468,10.6768,4540300.0
2006-08-09 10:30:00,21.36,21.39,21.31,21.36,1966600.0,10.6768,10.6918,10.6518,10.6768,1966600.0
2006-08-09 11:00:00,21.36,21.43,21.34,21.37,3393600.0,10.6768,10.7118,10.6668,10.6818,3393600.0
2006-08-09 11:30:00,21.37,21.44,21.37,21.44,2615000.0,10.6818,10.7168,10.6818,10.7168,2615000.0
2006-08-09 12:00:00,21.43,21.46,21.41,21.41,1670200.0,10.7118,10.7268,10.7018,10.7018,1670200.0
2006-08-09 12:30:00,21.41,21.42,21.3,21.34,2041400.0,10.7018,10.7068,10.6468,10.6668,2041400.0
2006-08-09 13:00:00,21.34,21.39,21.3,21.33,1509500.0,10.6668,10.6918,10.6468,10.6618,1509500.0
2006-08-09 13:30:00,21.33,21.34,21.27,21.29,1821600.0,10.6618,10.6668,10.6318,10.6418,1821600.0
2006-08-09 14:00:00,21.29,21.31,21.28,21.3,1592300.0,10.6418,10.6518,10.6368,10.6468,1592300.0
2006-08-09 14:30:00,21.31,21.33,21.26,21.28,1596600.0,10.6518,10.6618,10.6268,10.6368,1596600.0
2006-08-09 15:00:00,21.29,21.31,21.21,21.21,3981300.0,10.6418,10.6518,10.6018,10.6018,3981300.0
2006-08-09 15:30:00,21.21,21.22,21.1,21.14,4155100.0,10.6018,10.6068,10.5468,10.5668,4155100.0
2006-08-10 09:30:00,21.0,21.11,20.94,20.96,2569400.0,10.4968,10.5518,10.4668,10.4768,2569400.0
2006-08-10 10:00:00,20.96,21.01,20.95,20.98,2051600.0,10.4768,10.5018,10.4718,10.4868,2051600.0
2006-08-10 10:30:00,20.98,21.05,20.97,20.99,1921300.0,10.4868,10.5218,10.4818,10.4918,1921300.0
2006-08-10 11:00:00,20.98,21.0,20.98,20.98,1028900.0,10.4868,10.4968,10.4868,10.4868,1028900.0
2006-08-10 11:30:00,20.98,20.99,20.91,20.94,1375800.0,10.4868,10.4918,10.4518,10.4668,1375800.0
2006-08-10 12:00:00,20.93,20.94,20.89,20.91,1325100.0,10.4618,10.4668,10.4418,10.4518,1325100.0
2006-08-10 12:30:00,20.91,20.94,20.88,20.9,1669200.0,10.4518,10.4668,10.4368,10.4468,1669200.0
2006-08-10 13:00:00,20.91,20.92,20.83,20.86,1632300.0,10.4518,10.4568,10.4118,10.4268,1632300.0
2006-08-10 13:30:00,20.85,20.92,20.83,20.9,1041400.0,10.4218,10.4568,10.4118,10.4468,1041400.0
2006-08-10 14:00:00,20.9,20.94,20.85,20.89,1532900.0,10.4468,10.4668,10.4218,10.4418,1532900.0
2006-08-10 14:30:00,20.9,20.94,20.88,20.89,1334500.0,10.4468,10.4668,10.4368,10.4418,1334500.0
2006-08-10 15:00:00,20.89,20.91,20.87,20.87,1835300.0,10.4418,10.4518,10.4318,10.4318,1835300.0
2006-08-10 15:30:00,20.88,20.89,20.83,20.84,3167200.0,10.4368,10.4418,10.4118,10.4168,3167200.0
2006-08-11 09:30:00,20.83,20.85,20.5,20.51,3288900.0,10.4118,10.4218,10.2469,10.2519,3288900.0
2006-08-11 10:00:00,20.5,20.53,20.34,20.35,3647300.0,10.2469,10.2619,10.1669,10.1719,3647300.0
2006-08-11 10:30:00,20.35,20.4,20.18,20.23,3559700.0,10.1719,10.1969,10.0869,10.1119,3559700.0
2006-08-11 11:00:00,20.23,20.26,20.18,20.2,2405700.0,10.1119,10.1269,10.0869,10.0969,2405700.0
2006-08-11 11:30:00,20.2,20.21,20.1,20.19,2701700.0,10.0969,10.1019,10.047,10.0919,2701700.0
2006-08-11 12:00:00,20.18,20.34,20.17,20.3,3094600.0,10.0869,10.1669,10.0819,10.1469,3094600.0
2006-08-11 12:30:00,20.3,20.31,20.18,20.19,4225200.0,10.1469,10.1519,10.0869,10.0919,4225200.0
2006-08-11 13:00:00,20.19,20.23,20.17,20.2,2011200.0,10.0919,10.1119,10.0819,10.0969,2011200.0
2006-08-11 13:30:00,20.19,20.22,20.18,20.2,1851900.0,10.0919,10.1069,10.0869,10.0969,1851900.0
2006-08-11 14:00:00,20.2,20.21,20.13,20.15,2116200.0,10.0969,10.1019,10.062,10.072,2116200.0
2006-08-11 14:30:00,20.14,20.16,20.08,20.11,2834400.0,10.067,10.077,10.037,10.052,2834400.0
2006-08-11 15:00:00,20.11,20.22,20.1,20.2,2190000.0,10.052,10.1069,10.047,10.0969,2190000.0
2006-08-11 15:30:00,20.19,20.24,20.1,20.2,3537600.0,10.0919,10.1169,10.047,10.0969,3537600.0
2006-08-14 09:30:00,20.35,20.48,20.32,20.41,1558400.0,10.1719,10.2369,10.1569,10.2019,1558400.0
2006-08-14 10:00:00,20.41,20.47,20.34,20.36,1523300.0,10.2019,10.2319,10.1669,10.1769,1523300.0
2006-08-14 10:30:00,20.36,20.39,20.27,20.3,1375200.0,10.1769,10.1919,10.1319,10.1469,1375200.0
2006-08-14 11:00:00,20.3,20.38,20.28,20.35,1048200.0,10.1469,10.1869,10.1369,10.1719,1048200.0
2006-08-14 11:30:00,20.34,20.38,20.31,20.35,810700.0,10.1669,10.1869,10.1519,10.1719,810700.0
2006-08-14 12:00:00,20.35,20.48,20.33,20.37,3718100.0,10.1719,10.2369,10.1619,10.1819,3718100.0
2006-08-14 12:30:00,20.41,20.53,20.38,20.51,2332100.0,10.2019,10.2619,10.1869,10.2519,2332100.0
2006-08-14 13:00:00,20.5,20.53,20.48,20.5,759000.0,10.2469,10.2619,10.2369,10.2469,759000.0
2006-08-14 13:30:00,20.5,20.6,20.48,20.51,585100.0,10.2469,10.2969,10.2369,10.2519,585100.0
2006-08-14 14:00:00,20.52,20.52,20.44,20.52,642200.0,10.2569,10.2569,10.2169,10.2569,642200.0
2006-08-14 14:30:00,20.51,20.59,20.49,20.51,1034500.0,10.2519,10.2919,10.2419,10.2519,1034500.0
2006-08-14 15:00:00,20.51,20.51,20.41,20.48,1161200.0,10.2519,10.2519,10.2019,10.2369,1161200.0
2006-08-14 15:30:00,20.47,20.48,20.38,20.4,1577700.0,10.2319,10.2369,10.1869,10.1969,1577700.0
2006-08-15 09:30:00,20.66,20.75,20.55,20.7,1715300.0,10.3269,10.3719,10.2719,10.3469,1715300.0
2006-08-15 10:00:00,20.71,20.77,20.7,20.75,1423000.0,10.3519,10.3819,10.3469,10.3719,1423000.0
2006-08-15 10:30:00,20.74,20.8,20.74,20.75,752900.0,10.3669,10.3969,10.3669,10.3719,752900.0
2006-08-15 11:00:00,20.75,20.82,20.74,20.76,844800.0,10.3719,10.4069,10.3669,10.3769,844800.0
2006-08-15 11:30:00,20.77,20.85,20.76,20.79,1907200.0,10.3819,10.4218,10.3769,10.3919,1907200.0
2006-08-15 12:00:00,20.79,20.82,20.71,20.71,854600.0,10.3919,10.4069,10.3519,10.3519,854600.0
2006-08-15 12:30:00,20.72,20.74,20.65,20.69,1267300.0,10.3569,10.3669,10.3219,10.3419,1267300.0
2006-08-15 13:00:00,20.68,20.73,20.68,20.71,579600.0,10.3369,10.3619,10.3369,10.3519,579600.0
2006-08-15 13:30:00,20.7,20.76,20.69,20.69,1796100.0,10.3469,10.3769,10.3419,10.3419,1796100.0
2006-08-15 14:00:00,20.69,20.75,20.69,20.72,676500.0,10.3419,10.3719,10.3419,10.3569,676500.0
2006-08-15 14:30:00,20.72,20.8,20.7,20.77,841600.0,10.3569,10.3969,10.3469,10.3819,841600.0
2006-08-15 15:00:00,20.78,20.8,20.72,20.79,1008900.0,10.3869,10.3969,10.3569,10.3919,1008900.0
2006-08-15 15:30:00,20.79,20.81,20.77,20.79,2273600.0,10.3919,10.4019,10.3819,10.3919,2273600.0
2006-08-16 09:30:00,20.91,20.99,20.85,20.94,1398700.0,10.4518,10.4918,10.4218,10.4668,1398700.0
2006-08-16 10:00:00,20.93,21.04,20.92,21.02,1123100.0,10.4618,10.5168,10.4568,10.5068,1123100.0
2006-08-16 10:30:00,21.01,21.08,20.95,21.08,1194000.0,10.5018,10.5368,10.4718,10.5368,1194000.0
2006-08-16 11:00:00,21.08,21.15,21.02,21.03,1310600.0,10.5368,10.5718,10.5068,10.5118,1310600.0
2006-08-16 11:30:00,21.03,21.1,21.02,21.08,721600.0,10.5118,10.5468,10.5068,10.5368,721600.0
2006-08-16 12:00:00,21.08,21.1,21.02,21.07,767900.0,10.5368,10.5468,10.5068,10.5318,767900.0
2006-08-16 12:30:00,21.08,21.12,21.06,21.1,647200.0,10.5368,10.5568,10.5268,10.5468,647200.0
2006-08-16 13:00:00,21.09,21.1,20.99,21.0,1045900.0,10.5418,10.5468,10.4918,10.4968,1045900.0
2006-08-16 13:30:00,21.0,21.06,20.99,21.03,414700.0,10.4968,10.5268,10.4918,10.5118,414700.0
2006-08-16 14:00:00,21.03,21.03,20.97,20.97,647100.0,10.5118,10.5118,10.4818,10.4818,647100.0
2006-08-16 14:30:00,20.98,21.09,20.97,21.08,771900.0,10.4868,10.5418,10.4818,10.5368,771900.0
2006-08-16 15:00:00,21.08,21.11,21.03,21.08,1591400.0,10.5368,10.5518,10.5118,10.5368,1591400.0
2006-08-16 15:30:00,21.08,21.1,21.05,21.09,2017600.0,10.5368,10.5468,10.5218,10.5418,2017600.0
2006-08-17 09:30:00,21.08,21.35,21.04,21.31,2291000.0,10.5368,10.6718,10.5168,10.6518,2291000.0
2006-08-17 10:00:00,21.31,21.32,21.23,21.27,1542200.0,10.6518,10.6568,10.6118,10.6318,1542200.0
2006-08-17 10:30:00,21.27,21.33,21.25,21.3,1221800.0,10.6318,10.6618,10.6218,10.6468,1221800.0
2006-08-17 11:00:00,21.3,21.31,21.25,21.25,956200.0,10.6468,10.6518,10.6218,10.6218,956200.0
2006-08-17 11:30:00,21.25,21.27,21.21,21.21,1172500.0,10.6218,10.6318,10.6018,10.6018,1172500.0
2006-08-17 12:00:00,21.21,21.29,21.18,21.26,1483800.0,10.6018,10.6418,10.5868,10.6268,1483800.0
2006-08-17 12:30:00,21.26,21.28,21.24,21.27,631200.0,10.6268,10.6368,10.6168,10.6318,631200.0
2006-08-17 13:00:00,21.27,21.29,21.26,21.29,633200.0,10.6318,10.6418,10.6268,10.6418,633200.0
2006-08-17 13:30:00,21.29,21.3,21.27,21.29,1205200.0,10.6418,10.6468,10.6318,10.6418,1205200.0
2006-08-17 14:00:00,21.29,21.3,21.26,21.27,777300.0,10.6418,10.6468,10.6268,10.6318,777300.0
2006-08-17 14:30:00,21.27,21.39,21.27,21.38,1274000.0,10.6318,10.6918,10.6318,10.6868,1274000.0
2006-08-17 15:00:00,21.39,21.55,21.37,21.54,1846600.0,10.6918,10.7717,10.6818,10.7667,1846600.0
2006-08-17 15:30:00,21.55,21.56,21.41,21.45,2810600.0,10.7717,10.7767,10.7018,10.7218,2810600.0
2006-08-18 09:30:00,21.49,21.5,21.24,21.37,1997200.0,10.7417,10.7467,10.6168,10.6818,1997200.0
2006-08-18 10:00:00,21.36,21.37,21.31,21.36,727800.0,10.6768,10.6818,10.6518,10.6768,727800.0
2006-08-18 10:30:00,21.35,21.37,21.29,21.31,710800.0,10.6718,10.6818,10.6418,10.6518,710800.0
2006-08-18 11:00:00,21.3,21.33,21.3,21.31,414700.0,10.6468,10.6618,10.6468,10.6518,414700.0
2006-08-18 11:30:00,21.31,21.39,21.3,21.39,607100.0,10.6518,10.6918,10.6468,10.6918,607100.0
2006-08-18 12:00:00,21.38,21.39,21.34,21.36,534500.0,10.6868,10.6918,10.6668,10.6768,534500.0
2006-08-18 12:30:00,21.36,21.44,21.35,21.39,529100.0,10.6768,10.7168,10.6718,10.6918,529100.0
2006-08-18 13:00:00,21.39,21.59,21.37,21.56,681900.0,10.6918,10.7917,10.6818,10.7767,681900.0
2006-08-18 13:30:00,21.57,21.72,21.55,21.66,1544700.0,10.7817,10.8567,10.7717,10.8267,1544700.0
2006-08-18 14:00:00,21.67,21.67,21.56,21.56,929000.0,10.8317,10.8317,10.7767,10.7767,929000.0
2006-08-18 14:30:00,21.56,21.64,21.48,21.56,1169400.0,10.7767,10.8167,10.7368,10.7767,1169400.0
2006-08-18 15:00:00,21.56,21.62,21.55,21.6,895100.0,10.7767,10.8067,10.7717,10.7967,895100.0
2006-08-18 15:30:00,21.6,21.75,21.6,21.63,2649000.0,10.7967,10.8717,10.7967,10.8117,2649000.0
2006-08-21 09:30:00,21.75,21.82,21.68,21.8,1453500.0,10.8717,10.9067,10.8367,10.8967,1453500.0
2006-08-21 10:00:00,21.8,21.83,21.76,21.82,844200.0,10.8967,10.9117,10.8767,10.9067,844200.0
2006-08-21 10:30:00,21.82,21.85,21.69,21.69,742900.0,10.9067,10.9217,10.8417,10.8417,742900.0
2006-08-21 11:00:00,21.69,21.7,21.53,21.6,1061900.0,10.8417,10.8467,10.7617,10.7967,1061900.0
2006-08-21 11:30:00,21.61,21.72,21.6,21.71,906200.0,10.8017,10.8567,10.7967,10.8517,906200.0
2006-08-21 12:00:00,21.72,21.78,21.69,21.75,909200.0,10.8567,10.8867,10.8417,10.8717,909200.0
2006-08-21 12:30:00,21.74,21.76,21.7,21.75,627600.0,10.8667,10.8767,10.8467,10.8717,627600.0
2006-08-21 13:00:00,21.75,21.76,21.73,21.73,301600.0,10.8717,10.8767,10.8617,10.8617,301600.0
2006-08-21 13:30:00,21.73,21.75,21.7,21.74,405800.0,10.8617,10.8717,10.8467,10.8667,405800.0
2006-08-21 14:00:00,21.74,21.75,21.66,21.71,619900.0,10.8667,10.8717,10.8267,10.8517,619900.0
2006-08-21 14:30:00,21.7,21.73,21.63,21.63,774700.0,10.8467,10.8617,10.8117,10.8117,774700.0
2006-08-21 15:00:00,21.63,21.65,21.54,21.55,1364100.0,10.8117,10.8217,10.7667,10.7717,1364100.0
2006-08-21 15:30:00,21.56,21.62,21.48,21.57,1241700.0,10.7767,10.8067,10.7368,10.7817,1241700.0
2006-08-22 09:30:00,21.6,21.73,21.59,21.66,814000.0,10.7967,10.8617,10.7917,10.8267,814000.0
2006-08-22 10:00:00,21.65,21.77,21.65,21.69,677000.0,10.8217,10.8817,10.8217,10.8417,677000.0
2006-08-22 10:30:00,21.69,21.95,21.69,21.95,1097800.0,10.8417,10.9717,10.8417,10.9717,1097800.0
2006-08-22 11:00:00,21.94,21.95,21.84,21.84,783800.0,10.9667,10.9717,10.9167,10.9167,783800.0
2006-08-22 11:30:00,21.85,21.85,21.77,21.78,381000.0,10.9217,10.9217,10.8817,10.8867,381000.0
2006-08-22 12:00:00,21.79,21.8,21.74,21.76,766800.0,10.8917,10.8967,10.8667,10.8767,766800.0
2006-08-22 12:30:00,21.76,21.82,21.75,21.77,268500.0,10.8767,10.9067,10.8717,10.8817,268500.0
2006-08-22 13:00:00,21.78,21.79,21.74,21.75,433300.0,10.8867,10.8917,10.8667,10.8717,433300.0
2006-08-22 13:30:00,21.75,21.76,21.7,21.75,465800.0,10.8717,10.8767,10.8467,10.8717,465800.0
2006-08-22 14:00:00,21.74,21.76,21.7,21.72,660800.0,10.8667,10.8767,10.8467,10.8567,660800.0
2006-08-22 14:30:00,21.72,21.78,21.71,21.77,525900.0,10.8567,10.8867,10.8517,10.8817,525900.0
2006-08-22 15:00:00,21.77,21.82,21.75,21.78,909200.0,10.8817,10.9067,10.8717,10.8867,909200.0
2006-08-22 15:30:00,21.79,21.86,21.77,21.82,1378200.0,10.8917,10.9267,10.8817,10.9067,1378200.0
2006-08-23 09:30:00,21.84,21.92,21.62,21.64,1063700.0,10.9167,10.9567,10.8067,10.8167,1063700.0
2006-08-23 10:00:00,21.64,21.68,21.53,21.58,1482200.0,10.8167,10.8367,10.7617,10.7867,1482200.0
2006-08-23 10:30:00,21.58,21.62,21.56,21.6,803700.0,10.7867,10.8067,10.7767,10.7967,803700.0
2006-08-23 11:00:00,21.59,21.62,21.57,21.62,924500.0,10.7917,10.8067,10.7817,10.8067,924500.0
2006-08-23 11:30:00,21.61,21.63,21.58,21.61,492600.0,10.8017,10.8117,10.7867,10.8017,492600.0
2006-08-23 12:00:00,21.6,21.66,21.58,21.64,511300.0,10.7967,10.8267,10.7867,10.8167,511300.0
2006-08-23 12:30:00,21.64,21.66,21.62,21.64,230900.0,10.8167,10.8267,10.8067,10.8167,230900.0
2006-08-23 13:00:00,21.63,21.64,21.57,21.59,470900.0,10.8117,10.8167,10.7817,10.7917,470900.0
2006-08-23 13:30:00,21.58,21.65,21.57,21.59,920800.0,10.7867,10.8217,10.7817,10.7917,920800.0
2006-08-23 14:00:00,21.6,21.62,21.58,21.6,703700.0,10.7967,10.8067,10.7867,10.7967,703700.0
2006-08-23 14:30:00,21.6,21.62,21.58,21.6,495800.0,10.7967,10.8067,10.7867,10.7967,495800.0
2006-08-23 15:00:00,21.6,21.67,21.59,21.65,1018200.0,10.7967,10.8317,10.7917,10.8217,1018200.0
2006-08-23 15:30:00,21.65,21.66,21.61,21.64,628900.0,10.8217,10.8267,10.8017,10.8167,628900.0
2006-08-24 09:30:00,21.63,21.78,21.63,21.71,618900.0,10.8117,10.8867,10.8117,10.8517,618900.0
2006-08-24 10:00:00,21.72,21.75,21.67,21.68,346000.0,10.8567,10.8717,10.8317,10.8367,346000.0
2006-08-24 10:30:00,21.68,21.7,21.6,21.63,442200.0,10.8367,10.8467,10.7967,10.8117,442200.0
2006-08-24 11:00:00,21.62,21.71,21.6,21.64,567500.0,10.8067,10.8517,10.7967,10.8167,567500.0
2006-08-24 11:30:00,21.64,21.68,21.59,21.64,755600.0,10.8167,10.8367,10.7917,10.8167,755600.0
2006-08-24 12:00:00,21.64,21.67,21.6,21.66,245200.0,10.8167,10.8317,10.7967,10.8267,245200.0
2006-08-24 12:30:00,21.67,21.69,21.64,21.66,230700.0,10.8317,10.8417,10.8167,10.8267,230700.0
2006-08-24 13:00:00,21.67,21.68,21.64,21.67,393300.0,10.8317,10.8367,10.8167,10.8317,393300.0
2006-08-24 13:30:00,21.67,21.68,21.63,21.65,414500.0,10.8317,10.8367,10.8117,10.8217,414500.0
2006-08-24 14:00:00,21.65,21.7,21.63,21.65,911800.0,10.8217,10.8467,10.8117,10.8217,911800.0
2006-08-24 14:30:00,21.65,21.68,21.63,21.67,465300.0,10.8217,10.8367,10.8117,10.8317,465300.0
2006-08-24 15:00:00,21.66,21.69,21.64,21.67,789900.0,10.8267,10.8417,10.8167,10.8317,789900.0
2006-08-24 15:30:00,21.67,21.68,21.6,21.63,727000.0,10.8317,10.8367,10.7967,10.8117,727000.0
2006-08-25 09:30:00,21.6,21.72,21.6,21.71,738400.0,10.7967,10.8567,10.7967,10.8517,738400.0
2006-08-25 10:00:00,21.71,21.75,21.65,21.69,544800.0,10.8517,10.8717,10.8217,10.8417,544800.0
2006-08-25 10:30:00,21.7,21.71,21.65,21.67,369200.0,10.8467,10.8517,10.8217,10.8317,369200.0
2006-08-25 11:00:00,21.67,21.69,21.65,21.66,318100.0,10.8317,10.8417,10.8217,10.8267,318100.0
2006-08-25 11:30:00,21.65,21.7,21.64,21.69,437400.0,10.8217,10.8467,10.8167,10.8417,437400.0
2006-08-25 12:00:00,21.69,21.77,21.69,21.73,454700.0,10.8417,10.8817,10.8417,10.8617,454700.0
2006-08-25 12:30:00,21.73,21.76,21.7,21.71,294400.0,10.8617,10.8767,10.8467,10.8517,294400.0
2006-08-25 13:00:00,21.71,21.74,21.68,21.71,263800.0,10.8517,10.8667,10.8367,10.8517,263800.0
2006-08-25 13:30:00,21.71,21.73,21.64,21.65,408300.0,10.8517,10.8617,10.8167,10.8217,408300.0
2006-08-25 14:00:00,21.65,21.69,21.62,21.67,372500.0,10.8217,10.8417,10.8067,10.8317,372500.0
2006-08-25 14:30:00,21.67,21.72,21.65,21.66,266500.0,10.8317,10.8567,10.8217,10.8267,266500.0
2006-08-25 15:00:00,21.66,21.68,21.61,21.62,504300.0,10.8267,10.8367,10.8017,10.8067,504300.0
2006-08-25 15:30:00,21.62,21.68,21.59,21.65,893700.0,10.8067,10.8367,10.7917,10.8217,893700.0
2006-08-28 09:30:00,21.74,21.87,21.7,21.86,519700.0,10.8667,10.9317,10.8467,10.9267,519700.0
2006-08-28 10:00:00,21.86,21.95,21.8,21.95,515200.0,10.9267,10.9717,10.8967,10.9717,515200.0
2006-08-28 10:30:00,21.95,21.95,21.85,21.87,344300.0,10.9717,10.9717,10.9217,10.9317,344300.0
2006-08-28 11:00:00,21.87,21.91,21.81,21.81,284600.0,10.9317,10.9517,10.9017,10.9017,284600.0
2006-08-28 11:30:00,21.81,21.86,21.73,21.79,608900.0,10.9017,10.9267,10.8617,10.8917,608900.0
2006-08-28 12:00:00,21.78,21.88,21.77,21.82,392400.0,10.8867,10.9367,10.8817,10.9067,392400.0
2006-08-28 12:30:00,21.82,21.86,21.8,21.84,210200.0,10.9067,10.9267,10.8967,10.9167,210200.0
2006-08-28 13:00:00,21.84,21.85,21.74,21.75,390700.0,10.9167,10.9217,10.8667,10.8717,390700.0
2006-08-28 13:30:00,21.75,21.81,21.75,21.79,239200.0,10.8717,10.9017,10.8717,10.8917,239200.0
2006-08-28 14:00:00,21.78,21.83,21.75,21.8,273000.0,10.8867,10.9117,10.8717,10.8967,273000.0
2006-08-28 14:30:00,21.8,21.82,21.79,21.8,281200.0,10.8967,10.9067,10.8917,10.8967,281200.0
2006-08-28 15:00:00,21.81,21.89,21.79,21.81,591600.0,10.9017,10.9417,10.8917,10.9017,591600.0
2006-08-28 15:30:00,21.8,21.81,21.74,21.75,609100.0,10.8967,10.9017,10.8667,10.8717,609100.0
2006-08-29 09:30:00,21.78,21.86,21.75,21.78,591800.0,10.8867,10.9267,10.8717,10.8867,591800.0
2006-08-29 10:00:00,21.78,21.81,21.75,21.77,397900.0,10.8867,10.9017,10.8717,10.8817,397900.0
2006-08-29 10:30:00,21.77,21.82,21.7,21.76,781800.0,10.8817,10.9067,10.8467,10.8767,781800.0
2006-08-29 11:00:00,21.75,21.78,21.75,21.77,386000.0,10.8717,10.8867,10.8717,10.8817,386000.0
2006-08-29 11:30:00,21.77,21.85,21.76,21.83,315000.0,10.8817,10.9217,10.8767,10.9117,315000.0
2006-08-29 12:00:00,21.84,21.84,21.82,21.83,227000.0,10.9167,10.9167,10.9067,10.9117,227000.0
2006-08-29 12:30:00,21.83,21.92,21.83,21.87,435500.0,10.9117,10.9567,10.9117,10.9317,435500.0
2006-08-29 13:00:00,21.88,21.9,21.86,21.87,422600.0,10.9367,10.9467,10.9267,10.9317,422600.0
2006-08-29 13:30:00,21.88,21.88,21.83,21.85,141900.0,10.9367,10.9367,10.9117,10.9217,141900.0
2006-08-29 14:00:00,21.84,21.88,21.79,21.86,454800.0,10.9167,10.9367,10.8917,10.9267,454800.0
2006-08-29 14:30:00,21.85,21.92,21.84,21.91,377500.0,10.9217,10.9567,10.9167,10.9517,377500.0
2006-08-29 15:00:00,21.91,21.94,21.89,21.94,425000.0,10.9517,10.9667,10.9417,10.9667,425000.0
2006-08-29 15:30:00,21.94,21.95,21.92,21.95,725700.0,10.9667,10.9717,10.9567,10.9717,725700.0
2006-08-30 09:30:00,21.89,21.99,21.89,21.95,638000.0,10.9417,10.9917,10.9417,10.9717,638000.0
2006-08-30 10:00:00,21.96,22.01,21.92,22.01,435300.0,10.9767,11.0017,10.9567,11.0017,435300.0
2006-08-30 10:30:00,22.02,22.11,22.01,22.04,442100.0,11.0067,11.0517,11.0017,11.0167,442100.0
2006-08-30 11:00:00,22.04,22.11,22.03,22.08,324400.0,11.0167,11.0517,11.0117,11.0367,324400.0
2006-08-30 11:30:00,22.08,22.08,21.95,21.95,425400.0,11.0367,11.0367,10.9717,10.9717,425400.0
2006-08-30 12:00:00,21.96,21.98,21.94,21.96,242900.0,10.9767,10.9867,10.9667,10.9767,242900.0
2006-08-30 12:30:00,21.96,22.02,21.95,22.01,283800.0,10.9767,11.0067,10.9717,11.0017,283800.0
2006-08-30 13:00:00,22.0,22.05,21.93,21.97,249900.0,10.9967,11.0217,10.9617,10.9817,249900.0
2006-08-30 13:30:00,21.97,22.03,21.97,22.02,178700.0,10.9817,11.0117,10.9817,11.0067,178700.0
2006-08-30 14:00:00,22.02,22.06,22.0,22.0,145200.0,11.0067,11.0267,10.9967,10.9967,145200.0
2006-08-30 14:30:00,22.0,22.01,21.9,21.96,439100.0,10.9967,11.0017,10.9467,10.9767,439100.0
2006-08-30 15:00:00,21.95,22.01,21.88,21.96,504700.0,10.9717,11.0017,10.9367,10.9767,504700.0
2006-08-30 15:30:00,21.95,22.02,21.87,21.95,594400.0,10.9717,11.0067,10.9317,10.9717,594400.0
2006-08-31 09:30:00,21.99,22.0,21.8,21.9,364000.0,10.9917,10.9967,10.8967,10.9467,364000.0
2006-08-31 10:00:00,21.89,21.91,21.85,21.88,216000.0,10.9417,10.9517,10.9217,10.9367,216000.0
2006-08-31 10:30:00,21.88,21.88,21.83,21.85,218700.0,10.9367,10.9367,10.9117,10.9217,218700.0
2006-08-31 11:00:00,21.85,21.91,21.84,21.84,397100.0,10.9217,10.9517,10.9167,10.9167,397100.0
2006-08-31 11:30:00,21.85,21.87,21.82,21.85,460100.0,10.9217,10.9317,10.9067,10.9217,460100.0
2006-08-31 12:00:00,21.85,21.87,21.81,21.84,202000.0,10.9217,10.9317,10.9017,10.9167,202000.0
2006-08-31 12:30:00,21.84,21.87,21.83,21.86,158500.0,10.9167,10.9317,10.9117,10.9267,158500.0
2006-08-31 13:00:00,21.85,21.86,21.82,21.83,108600.0,10.9217,10.9267,10.9067,10.9117,108600.0
2006-08-31 13:30:00,21.83,21.84,21.8,21.83,191200.0,10.9117,10.9167,10.8967,10.9117,191200.0
2006-08-31 14:00:00,21.83,21.83,21.79,21.82,339900.0,10.9117,10.9117,10.8917,10.9067,339900.0
2006-08-31 14:30:00,21.82,21.84,21.77,21.79,656800.0,10.9067,10.9167,10.8817,10.8917,656800.0
2006-08-31 15:00:00,21.79,21.82,21.77,21.79,528000.0,10.8917,10.9067,10.8817,10.8917,528000.0
2006-08-31 15:30:00,21.79,21.83,21.74,21.75,1333800.0,10.8917,10.9117,10.8667,10.8717,1333800.0
2006-09-01 09:30:00,22.89,22.98,22.6,22.91,6990700.0,11.4415,11.4865,11.2966,11.4515,6990700.0
2006-09-01 10:00:00,22.9,23.06,22.86,23.06,4615700.0,11.4465,11.5265,11.4265,11.5265,4615700.0
2006-09-01 10:30:00,23.05,23.06,22.84,22.95,3113400.0,11.5215,11.5265,11.4165,11.4715,3113400.0
2006-09-01 11:00:00,22.95,23.0,22.91,22.96,1254100.0,11.4715,11.4965,11.4515,11.4765,1254100.0
2006-09-01 11:30:00,22.96,22.97,22.91,22.94,1589600.0,11.4765,11.4815,11.4515,11.4665,1589600.0
2006-09-01 12:00:00,22.94,22.95,22.85,22.86,972700.0,11.4665,11.4715,11.4215,11.4265,972700.0
2006-09-01 12:30:00,22.86,22.97,22.85,22.92,1427300.0,11.4265,11.4815,11.4215,11.4565,1427300.0
2006-09-01 13:00:00,22.92,22.97,22.91,22.96,879200.0,11.4565,11.4815,11.4515,11.4765,879200.0
2006-09-01 13:30:00,22.97,22.97,22.94,22.95,775400.0,11.4815,11.4815,11.4665,11.4715,775400.0
2006-09-01 14:00:00,22.95,23.0,22.95,22.99,856100.0,11.4715,11.4965,11.4715,11.4915,856100.0
2006-09-01 14:30:00,22.99,23.0,22.94,22.95,986100.0,11.4915,11.4965,11.4665,11.4715,986100.0
2006-09-01 15:00:00,22.95,22.98,22.94,22.95,1208600.0,11.4715,11.4865,11.4665,11.4715,1208600.0
2006-09-01 15:30:00,22.95,22.99,22.94,22.95,2362500.0,11.4715,11.4915,11.4665,11.4715,2362500.0
2006-09-05 09:30:00,22.44,22.85,22.25,22.77,3181600.0,11.2166,11.4215,11.1216,11.3816,3181600.0
2006-09-05 10:00:00,22.77,22.82,22.4,22.7,2031400.0,11.3816,11.4065,11.1966,11.3466,2031400.0
2006-09-05 10:30:00,22.7,22.77,22.65,22.69,1222900.0,11.3466,11.3816,11.3216,11.3416,1222900.0
2006-09-05 11:00:00,22.69,22.8,22.68,22.73,985400.0,11.3416,11.3966,11.3366,11.3616,985400.0
2006-09-05 11:30:00,22.72,22.74,22.68,22.72,812700.0,11.3566,11.3666,11.3366,11.3566,812700.0
2006-09-05 12:00:00,22.72,22.76,22.67,22.69,517100.0,11.3566,11.3766,11.3316,11.3416,517100.0
2006-09-05 12:30:00,22.7,22.75,22.68,22.71,614500.0,11.3466,11.3716,11.3366,11.3516,614500.0
2006-09-05 13:00:00,22.7,22.75,22.67,22.72,479100.0,11.3466,11.3716,11.3316,11.3566,479100.0
2006-09-05 13:30:00,22.73,22.74,22.69,22.74,865100.0,11.3616,11.3666,11.3416,11.3666,865100.0
2006-09-05 14:00:00,22.73,22.75,22.69,22.71,602200.0,11.3616,11.3716,11.3416,11.3516,602200.0
2006-09-05 14:30:00,22.72,22.74,22.66,22.73,672800.0,11.3566,11.3666,11.3266,11.3616,672800.0
2006-09-05 15:00:00,22.73,22.73,22.69,22.69,678700.0,11.3616,11.3616,11.3416,11.3416,678700.0
2006-09-05 15:30:00,22.7,22.81,22.69,22.78,1461100.0,11.3466,11.4016,11.3416,11.3866,1461100.0
2006-09-06 09:30:00,22.51,22.7,22.51,22.59,911400.0,11.2516,11.3466,11.2516,11.2916,911400.0
2006-09-06 10:00:00,22.6,22.69,22.6,22.64,798700.0,11.2966,11.3416,11.2966,11.3166,798700.0
2006-09-06 10:30:00,22.64,22.69,22.59,22.66,637100.0,11.3166,11.3416,11.2916,11.3266,637100.0
2006-09-06 11:00:00,22.66,22.66,22.59,22.6,360700.0,11.3266,11.3266,11.2916,11.2966,360700.0
2006-09-06 11:30:00,22.6,22.61,22.58,22.59,410600.0,11.2966,11.3016,11.2866,11.2916,410600.0
2006-09-06 12:00:00,22.58,22.6,22.55,22.55,299200.0,11.2866,11.2966,11.2716,11.2716,299200.0
2006-09-06 12:30:00,22.55,22.61,22.55,22.6,380900.0,11.2716,11.3016,11.2716,11.2966,380900.0
2006-09-06 13:00:00,22.61,22.63,22.59,22.62,307800.0,11.3016,11.3116,11.2916,11.3066,307800.0
2006-09-06 13:30:00,22.63,22.69,22.62,22.68,477100.0,11.3116,11.3416,11.3066,11.3366,477100.0
2006-09-06 14:00:00,22.69,22.7,22.62,22.69,463800.0,11.3416,11.3466,11.3066,11.3416,463800.0
2006-09-06 14:30:00,22.69,22.74,22.62,22.62,768200.0,11.3416,11.3666,11.3066,11.3066,768200.0
2006-09-06 15:00:00,22.63,22.67,22.6,22.61,820700.0,11.3116,11.3316,11.2966,11.3016,820700.0
2006-09-06 15:30:00,22.6,22.68,22.6,22.65,717100.0,11.2966,11.3366,11.2966,11.3216,717100.0
2006-09-07 09:30:00,22.64,22.85,22.6,22.83,1172900.0,11.3166,11.4215,11.2966,11.4115,1172900.0
2006-09-07 10:00:00,22.84,22.88,22.79,22.84,927400.0,11.4165,11.4365,11.3916,11.4165,927400.0
2006-09-07 10:30:00,22.85,22.86,22.77,22.79,854100.0,11.4215,11.4265,11.3816,11.3916,854100.0
2006-09-07 11:00:00,22.78,22.82,22.71,22.73,630800.0,11.3866,11.4065,11.3516,11.3616,630800.0
2006-09-07 11:30:00,22.73,22.75,22.64,22.7,852900.0,11.3616,11.3716,11.3166,11.3466,852900.0
2006-09-07 12:00:00,22.69,22.74,22.65,22.71,569300.0,11.3416,11.3666,11.3216,11.3516,569300.0
2006-09-07 12:30:00,22.72,22.73,22.67,22.73,925300.0,11.3566,11.3616,11.3316,11.3616,925300.0
2006-09-07 13:00:00,22.73,22.8,22.72,22.78,673700.0,11.3616,11.3966,11.3566,11.3866,673700.0
2006-09-07 13:30:00,22.77,22.83,22.76,22.83,479500.0,11.3816,11.4115,11.3766,11.4115,479500.0
2006-09-07 14:00:00,22.83,22.87,22.75,22.76,548000.0,11.4115,11.4315,11.3716,11.3766,548000.0
2006-09-07 14:30:00,22.76,22.83,22.74,22.78,763500.0,11.3766,11.4115,11.3666,11.3866,763500.0
2006-09-07 15:00:00,22.78,22.81,22.74,22.75,1189800.0,11.3866,11.4016,11.3666,11.3716,1189800.0
2006-09-07 15:30:00,22.74,22.77,22.66,22.74,1354900.0,11.3666,11.3816,11.3266,11.3666,1354900.0
2006-09-08 09:30:00,22.94,22.99,22.7,22.84,632200.0,11.4665,11.4915,11.3466,11.4165,632200.0
2006-09-08 10:00:00,22.84,22.93,22.79,22.86,691200.0,11.4165,11.4615,11.3916,11.4265,691200.0
2006-09-08 10:30:00,22.87,22.94,22.86,22.94,439100.0,11.4315,11.4665,11.4265,11.4665,439100.0
2006-09-08 11:00:00,22.94,22.97,22.9,22.94,421700.0,11.4665,11.4815,11.4465,11.4665,421700.0
2006-09-08 11:30:00,22.94,22.96,22.93,22.94,342900.0,11.4665,11.4765,11.4615,11.4665,342900.0
2006-09-08 12:00:00,22.94,23.02,22.94,23.01,429600.0,11.4665,11.5065,11.4665,11.5015,429600.0
2006-09-08 12:30:00,23.01,23.06,23.0,23.05,373200.0,11.5015,11.5265,11.4965,11.5215,373200.0
2006-09-08 13:00:00,23.05,23.1,23.05,23.09,474600.0,11.5215,11.5465,11.5215,11.5415,474600.0
2006-09-08 13:30:00,23.08,23.18,23.04,23.18,680800.0,11.5365,11.5865,11.5165,11.5865,680800.0
2006-09-08 14:00:00,23.18,23.2,23.0,23.01,467000.0,11.5865,11.5965,11.4965,11.5015,467000.0
2006-09-08 14:30:00,23.01,23.09,23.01,23.09,380700.0,11.5015,11.5415,11.5015,11.5415,380700.0
2006-09-08 15:00:00,23.08,23.21,23.04,23.2,762200.0,11.5365,11.6015,11.5165,11.5965,762200.0
2006-09-08 15:30:00,23.21,23.21,23.14,23.16,1184900.0,11.6015,11.6015,11.5665,11.5765,1184900.0
2006-09-11 09:30:00,22.99,23.12,22.93,23.06,1806000.0,11.4915,11.5565,11.4615,11.5265,1806000.0
2006-09-11 10:00:00,23.07,23.07,22.96,22.97,724400.0,11.5315,11.5315,11.4765,11.4815,724400.0
2006-09-11 10:30:00,22.95,23.02,22.86,23.0,629200.0,11.4715,11.5065,11.4265,11.4965,629200.0
2006-09-11 11:00:00,23.0,23.16,22.95,23.1,748200.0,11.4965,11.5765,11.4715,11.5465,748200.0
2006-09-11 11:30:00,23.11,23.17,23.06,23.16,470400.0,11.5515,11.5815,11.5265,11.5765,470400.0
2006-09-11 12:00:00,23.16,23.22,23.14,23.17,557300.0,11.5765,11.6065,11.5665,11.5815,557300.0
2006-09-11 12:30:00,23.17,23.2,23.17,23.2,503600.0,11.5815,11.5965,11.5815,11.5965,503600.0
2006-09-11 13:00:00,23.19,23.25,23.16,23.25,218900.0,11.5915,11.6215,11.5765,11.6215,218900.0
2006-09-11 13:30:00,23.24,23.25,23.13,23.14,250000.0,11.6165,11.6215,11.5615,11.5665,250000.0
2006-09-11 14:00:00,23.14,23.35,23.08,23.34,995300.0,11.5665,11.6715,11.5365,11.6665,995300.0
2006-09-11 14:30:00,23.32,23.35,23.14,23.34,891700.0,11.6565,11.6715,11.5665,11.6665,891700.0
2006-09-11 15:00:00,23.33,23.42,23.21,23.4,1313100.0,11.6615,11.7065,11.6015,11.6965,1313100.0
2006-09-11 15:30:00,23.41,23.55,23.31,23.35,2020500.0,11.7015,11.7714,11.6515,11.6715,2020500.0
2006-09-12 09:30:00,24.3,24.47,23.68,23.82,4085800.0,12.1463,12.2313,11.8364,11.9064,4085800.0
2006-09-12 10:00:00,23.83,23.99,23.63,23.76,2122500.0,11.9114,11.9914,11.8114,11.8764,2122500.0
2006-09-12 10:30:00,23.76,23.9,23.67,23.81,818000.0,11.8764,11.9464,11.8314,11.9014,818000.0
2006-09-12 11:00:00,23.81,24.02,23.8,24.02,1326800.0,11.9014,12.0064,11.8964,12.0064,1326800.0
2006-09-12 11:30:00,24.01,24.19,23.97,24.0,3339100.0,12.0014,12.0913,11.9814,11.9964,3339100.0
2006-09-12 12:00:00,24.0,24.07,24.0,24.05,798000.0,11.9964,12.0314,11.9964,12.0214,798000.0
2006-09-12 12:30:00,24.05,24.06,23.97,24.01,582500.0,12.0214,12.0264,11.9814,12.0014,582500.0
2006-09-12 13:00:00,24.02,24.04,23.93,24.03,715300.0,12.0064,12.0164,11.9614,12.0114,715300.0
2006-09-12 13:30:00,24.03,24.1,24.0,24.02,536500.0,12.0114,12.0464,11.9964,12.0064,536500.0
2006-09-12 14:00:00,24.02,24.19,23.98,24.14,1027300.0,12.0064,12.0913,11.9864,12.0663,1027300.0
2006-09-12 14:30:00,24.15,24.39,24.14,24.26,2909800.0,12.0713,12.1913,12.0663,12.1263,2909800.0
2006-09-12 15:00:00,24.25,24.3,24.18,24.3,2058500.0,12.1213,12.1463,12.0863,12.1463,2058500.0
2006-09-12 15:30:00,24.3,24.32,24.2,24.32,2368000.0,12.1463,12.1563,12.0963,12.1563,2368000.0
2006-09-13 09:30:00,24.49,24.88,24.49,24.64,2382800.0,12.2413,12.4362,12.2413,12.3163,2382800.0
2006-09-13 10:00:00,24.64,24.68,24.52,24.6,1651600.0,12.3163,12.3363,12.2563,12.2963,1651600.0
2006-09-13 10:30:00,24.61,24.61,24.51,24.51,955100.0,12.3013,12.3013,12.2513,12.2513,955100.0
2006-09-13 11:00:00,24.51,24.6,24.5,24.59,985400.0,12.2513,12.2963,12.2463,12.2913,985400.0
2006-09-13 11:30:00,24.59,24.64,24.58,24.61,761000.0,12.2913,12.3163,12.2863,12.3013,761000.0
2006-09-13 12:00:00,24.62,24.62,24.54,24.61,510200.0,12.3063,12.3063,12.2663,12.3013,510200.0
2006-09-13 12:30:00,24.62,24.67,24.61,24.64,667100.0,12.3063,12.3313,12.3013,12.3163,667100.0
2006-09-13 13:00:00,24.65,24.66,24.59,24.66,791400.0,12.3213,12.3263,12.2913,12.3263,791400.0
2006-09-13 13:30:00,24.65,24.66,24.6,24.66,433600.0,12.3213,12.3263,12.2963,12.3263,433600.0
2006-09-13 14:00:00,24.66,24.72,24.65,24.7,755800.0,12.3263,12.3563,12.3213,12.3463,755800.0
2006-09-13 14:30:00,24.7,24.85,24.69,24.76,1205900.0,12.3463,12.4212,12.3413,12.3763,1205900.0
2006-09-13 15:00:00,24.77,24.78,24.71,24.76,1380900.0,12.3813,12.3863,12.3513,12.3763,1380900.0
2006-09-13 15:30:00,24.76,24.83,24.73,24.83,1987300.0,12.3763,12.4112,12.3613,12.4112,1987300.0
2006-09-14 09:30:00,24.85,24.91,24.54,24.7,1380300.0,12.4212,12.4512,12.2663,12.3463,1380300.0
2006-09-14 10:00:00,24.69,24.72,24.6,24.63,853300.0,12.3413,12.3563,12.2963,12.3113,853300.0
2006-09-14 10:30:00,24.64,24.67,24.61,24.63,552200.0,12.3163,12.3313,12.3013,12.3113,552200.0
2006-09-14 11:00:00,24.64,24.72,24.63,24.67,588600.0,12.3163,12.3563,12.3113,12.3313,588600.0
2006-09-14 11:30:00,24.67,24.7,24.66,24.68,553900.0,12.3313,12.3463,12.3263,12.3363,553900.0
2006-09-14 12:00:00,24.68,24.71,24.66,24.69,361900.0,12.3363,12.3513,12.3263,12.3413,361900.0
2006-09-14 12:30:00,24.69,24.7,24.66,24.68,358500.0,12.3413,12.3463,12.3263,12.3363,358500.0
2006-09-14 13:00:00,24.69,24.71,24.67,24.7,381400.0,12.3413,12.3513,12.3313,12.3463,381400.0
2006-09-14 13:30:00,24.7,24.71,24.67,24.68,855400.0,12.3463,12.3513,12.3313,12.3363,855400.0
2006-09-14 14:00:00,24.68,24.69,24.65,24.67,994100.0,12.3363,12.3413,12.3213,12.3313,994100.0
2006-09-14 14:30:00,24.68,24.68,24.59,24.6,672000.0,12.3363,12.3363,12.2913,12.2963,672000.0
2006-09-14 15:00:00,24.6,24.68,24.58,24.67,712900.0,12.2963,12.3363,12.2863,12.3313,712900.0
2006-09-14 15:30:00,24.66,24.7,24.61,24.67,1208200.0,12.3263,12.3463,12.3013,12.3313,1208200.0
2006-09-15 09:30:00,25.04,25.1,24.87,24.95,2898700.0,12.5162,12.5462,12.4312,12.4712,2898700.0
2006-09-15 10:00:00,24.95,25.03,24.95,25.03,1280800.0,12.4712,12.5112,12.4712,12.5112,1280800.0
2006-09-15 10:30:00,25.02,25.08,25.0,25.07,713300.0,12.5062,12.5362,12.4962,12.5312,713300.0
2006-09-15 11:00:00,25.07,25.09,25.03,25.08,666600.0,12.5312,12.5412,12.5112,12.5362,666600.0
2006-09-15 11:30:00,25.08,25.1,25.04,25.07,535500.0,12.5362,12.5462,12.5162,12.5312,535500.0
2006-09-15 12:00:00,25.07,25.08,25.05,25.05,406800.0,12.5312,12.5362,12.5212,12.5212,406800.0
2006-09-15 12:30:00,25.05,25.07,24.98,25.01,591800.0,12.5212,12.5312,12.4862,12.5012,591800.0
2006-09-15 13:00:00,25.02,25.05,25.0,25.02,638200.0,12.5062,12.5212,12.4962,12.5062,638200.0
2006-09-15 13:30:00,25.01,25.02,24.98,24.99,704700.0,12.5012,12.5062,12.4862,12.4912,704700.0
2006-09-15 14:00:00,24.99,25.0,24.98,24.98,438600.0,12.4912,12.4962,12.4862,12.4862,438600.0
2006-09-15 14:30:00,24.98,25.0,24.92,24.95,1312600.0,12.4862,12.4962,12.4562,12.4712,1312600.0
2006-09-15 15:00:00,24.95,24.99,24.93,24.94,1660100.0,12.4712,12.4912,12.4612,12.4662,1660100.0
2006-09-15 15:30:00,24.94,24.96,24.89,24.92,1612900.0,12.4662,12.4762,12.4412,12.4562,1612900.0
2006-09-18 09:30:00,25.04,25.11,24.77,25.03,1439800.0,12.5162,12.5512,12.3813,12.5112,1439800.0
2006-09-18 10:00:00,25.03,25.05,24.94,24.98,738800.0,12.5112,12.5212,12.4662,12.4862,738800.0
2006-09-18 10:30:00,24.98,25.0,24.93,24.99,485800.0,12.4862,12.4962,12.4612,12.4912,485800.0
2006-09-18 11:00:00,24.99,25.01,24.96,24.98,562800.0,12.4912,12.5012,12.4762,12.4862,562800.0
2006-09-18 11:30:00,24.98,25.01,24.94,24.95,680300.0,12.4862,12.5012,12.4662,12.4712,680300.0
2006-09-18 12:00:00,24.94,24.96,24.9,24.95,538300.0,12.4662,12.4762,12.4462,12.4712,538300.0
2006-09-18 12:30:00,24.94,24.95,24.88,24.89,387500.0,12.4662,12.4712,12.4362,12.4412,387500.0
2006-09-18 13:00:00,24.89,24.92,24.85,24.85,356100.0,12.4412,12.4562,12.4212,12.4212,356100.0
2006-09-18 13:30:00,24.85,24.87,24.76,24.78,343500.0,12.4212,12.4312,12.3763,12.3863,343500.0
2006-09-18 14:00:00,24.79,24.79,24.73,24.73,440500.0,12.3913,12.3913,12.3613,12.3613,440500.0
2006-09-18 14:30:00,24.74,24.8,24.7,24.79,869900.0,12.3663,12.3962,12.3463,12.3913,869900.0
2006-09-18 15:00:00,24.79,24.86,24.78,24.8,717500.0,12.3913,12.4262,12.3863,12.3962,717500.0
2006-09-18 15:30:00,24.81,24.9,24.8,24.88,1163100.0,12.4012,12.4462,12.3962,12.4362,1163100.0
2006-09-19 09:30:00,24.88,24.88,24.57,24.6,784800.0,12.4362,12.4362,12.2813,12.2963,784800.0
2006-09-19 10:00:00,24.6,24.66,24.55,24.63,708500.0,12.2963,12.3263,12.2713,12.3113,708500.0
2006-09-19 10:30:00,24.63,24.68,24.6,24.61,648300.0,12.3113,12.3363,12.2963,12.3013,648300.0
2006-09-19 11:00:00,24.6,24.68,24.6,24.64,545500.0,12.2963,12.3363,12.2963,12.3163,545500.0
2006-09-19 11:30:00,24.65,24.68,24.62,24.67,517800.0,12.3213,12.3363,12.3063,12.3313,517800.0
2006-09-19 12:00:00,24.66,24.74,24.64,24.66,812600.0,12.3263,12.3663,12.3163,12.3263,812600.0
2006-09-19 12:30:00,24.66,24.73,24.65,24.67,419100.0,12.3263,12.3613,12.3213,12.3313,419100.0
2006-09-19 13:00:00,24.68,24.7,24.66,24.67,328600.0,12.3363,12.3463,12.3263,12.3313,328600.0
2006-09-19 13:30:00,24.67,24.76,24.66,24.75,377100.0,12.3313,12.3763,12.3263,12.3713,377100.0
2006-09-19 14:00:00,24.76,24.76,24.69,24.72,451200.0,12.3763,12.3763,12.3413,12.3563,451200.0
2006-09-19 14:30:00,24.72,24.73,24.59,24.64,612700.0,12.3563,12.3613,12.2913,12.3163,612700.0
2006-09-19 15:00:00,24.65,24.67,24.62,24.66,571900.0,12.3213,12.3313,12.3063,12.3263,571900.0
2006-09-19 15:30:00,24.67,24.75,24.65,24.71,1093500.0,12.3313,12.3713,12.3213,12.3513,1093500.0
2006-09-20 09:30:00,24.95,24.95,24.8,24.8,759800.0,12.4712,12.4712,12.3962,12.3962,759800.0
2006-09-20 10:00:00,24.8,24.83,24.72,24.79,782400.0,12.3962,12.4112,12.3563,12.3913,782400.0
2006-09-20 10:30:00,24.79,24.88,24.76,24.86,646200.0,12.3913,12.4362,12.3763,12.4262,646200.0
2006-09-20 11:00:00,24.85,24.87,24.79,24.81,464700.0,12.4212,12.4312,12.3913,12.4012,464700.0
2006-09-20 11:30:00,24.81,24.89,24.8,24.89,541800.0,12.4012,12.4412,12.3962,12.4412,541800.0
2006-09-20 12:00:00,24.89,24.9,24.81,24.85,476500.0,12.4412,12.4462,12.4012,12.4212,476500.0
2006-09-20 12:30:00,24.86,24.92,24.84,24.88,425400.0,12.4262,12.4562,12.4162,12.4362,425400.0
2006-09-20 13:00:00,24.88,24.89,24.83,24.88,333100.0,12.4362,12.4412,12.4112,12.4362,333100.0
2006-09-20 13:30:00,24.89,24.9,24.85,24.85,429700.0,12.4412,12.4462,12.4212,12.4212,429700.0
2006-09-20 14:00:00,24.85,24.9,24.84,24.85,520600.0,12.4212,12.4462,12.4162,12.4212,520600.0
2006-09-20 14:30:00,24.85,24.88,24.83,24.86,485200.0,12.4212,12.4362,12.4112,12.4262,485200.0
2006-09-20 15:00:00,24.85,24.9,24.83,24.84,711400.0,12.4212,12.4462,12.4112,12.4162,711400.0
2006-09-20 15:30:00,24.83,24.9,24.82,24.84,1096700.0,12.4112,12.4462,12.4062,12.4162,1096700.0
2006-09-21 09:30:00,24.89,24.89,24.7,24.7,627000.0,12.4412,12.4412,12.3463,12.3463,627000.0
2006-09-21 10:00:00,24.71,24.8,24.7,24.78,519000.0,12.3513,12.3962,12.3463,12.3863,519000.0
2006-09-21 10:30:00,24.77,24.78,24.76,24.77,211300.0,12.3813,12.3863,12.3763,12.3813,211300.0
2006-09-21 11:00:00,24.76,24.92,24.75,24.89,505800.0,12.3763,12.4562,12.3713,12.4412,505800.0
2006-09-21 11:30:00,24.89,24.98,24.83,24.97,316600.0,12.4412,12.4862,12.4112,12.4812,316600.0
2006-09-21 12:00:00,24.98,24.98,24.83,24.85,278600.0,12.4862,12.4862,12.4112,12.4212,278600.0
2006-09-21 12:30:00,24.86,24.87,24.75,24.77,236700.0,12.4262,12.4312,12.3713,12.3813,236700.0
2006-09-21 13:00:00,24.76,24.85,24.7,24.7,576900.0,12.3763,12.4212,12.3463,12.3463,576900.0
2006-09-21 13:30:00,24.7,24.76,24.67,24.75,358400.0,12.3463,12.3763,12.3313,12.3713,358400.0
2006-09-21 14:00:00,24.75,24.75,24.7,24.7,234700.0,12.3713,12.3713,12.3463,12.3463,234700.0
2006-09-21 14:30:00,24.7,24.71,24.61,24.61,431100.0,12.3463,12.3513,12.3013,12.3013,431100.0
2006-09-21 15:00:00,24.62,24.67,24.59,24.65,379600.0,12.3063,12.3313,12.2913,12.3213,379600.0
2006-09-21 15:30:00,24.65,24.69,24.6,24.69,791800.0,12.3213,12.3413,12.2963,12.3413,791800.0
2006-09-22 09:30:00,24.71,24.71,24.4,24.53,1231100.0,12.3513,12.3513,12.1963,12.2613,1231100.0
2006-09-22 10:00:00,24.54,24.57,24.42,24.54,968400.0,12.2663,12.2813,12.2063,12.2663,968400.0
2006-09-22 10:30:00,24.54,24.62,24.52,24.6,666500.0,12.2663,12.3063,12.2563,12.2963,666500.0
2006-09-22 11:00:00,24.61,24.67,24.56,24.66,568000.0,12.3013,12.3313,12.2763,12.3263,568000.0
2006-09-22 11:30:00,24.67,24.87,24.67,24.86,716600.0,12.3313,12.4312,12.3313,12.4262,716600.0
2006-09-22 12:00:00,24.86,24.88,24.75,24.83,448300.0,12.4262,12.4362,12.3713,12.4112,448300.0
2006-09-22 12:30:00,24.84,24.87,24.72,24.79,285400.0,12.4162,12.4312,12.3563,12.3913,285400.0
2006-09-22 13:00:00,24.78,24.9,24.78,24.89,277300.0,12.3863,12.4462,12.3863,12.4412,277300.0
2006-09-22 13:30:00,24.88,24.92,24.88,24.92,375300.0,12.4362,12.4562,12.4362,12.4562,375300.0
2006-09-22 14:00:00,24.92,24.99,24.91,24.98,464800.0,12.4562,12.4912,12.4512,12.4862,464800.0
2006-09-22 14:30:00,24.98,24.98,24.95,24.97,453000.0,12.4862,12.4862,12.4712,12.4812,453000.0
2006-09-22 15:00:00,24.97,25.05,24.96,25.02,669400.0,12.4812,12.5212,12.4762,12.5062,669400.0
2006-09-22 15:30:00,25.01,25.05,24.99,25.05,894200.0,12.5012,12.5212,12.4912,12.5212,894200.0
2006-09-25 09:30:00,25.1,25.24,25.06,25.08,623400.0,12.5462,12.6162,12.5262,12.5362,623400.0
2006-09-25 10:00:00,25.08,25.11,24.85,24.94,588100.0,12.5362,12.5512,12.4212,12.4662,588100.0
2006-09-25 10:30:00,24.93,24.94,24.79,24.83,498000.0,12.4612,12.4662,12.3913,12.4112,498000.0
2006-09-25 11:00:00,24.83,24.95,24.82,24.93,332400.0,12.4112,12.4712,12.4062,12.4612,332400.0
2006-09-25 11:30:00,24.93,24.98,24.89,24.91,348200.0,12.4612,12.4862,12.4412,12.4512,348200.0
2006-09-25 12:00:00,24.91,24.97,24.85,24.96,240700.0,12.4512,12.4812,12.4212,12.4762,240700.0
2006-09-25 12:30:00,24.97,25.14,24.96,25.14,309700.0,12.4812,12.5662,12.4762,12.5662,309700.0
2006-09-25 13:00:00,25.14,25.15,25.01,25.02,286300.0,12.5662,12.5712,12.5012,12.5062,286300.0
2006-09-25 13:30:00,25.02,25.03,24.98,25.0,278300.0,12.5062,12.5112,12.4862,12.4962,278300.0
2006-09-25 14:00:00,25.0,25.03,24.94,24.99,580900.0,12.4962,12.5112,12.4662,12.4912,580900.0
2006-09-25 14:30:00,24.99,25.05,24.95,25.02,434100.0,12.4912,12.5212,12.4712,12.5062,434100.0
2006-09-25 15:00:00,25.02,25.12,25.01,25.08,435400.0,12.5062,12.5562,12.5012,12.5362,435400.0
2006-09-25 15:30:00,25.07,25.1,25.03,25.07,558000.0,12.5312,12.5462,12.5112,12.5312,558000.0
2006-09-26 09:30:00,24.91,25.05,24.83,24.95,562400.0,12.4512,12.5212,12.4112,12.4712,562400.0
2006-09-26 10:00:00,24.95,24.99,24.91,24.95,471000.0,12.4712,12.4912,12.4512,12.4712,471000.0
2006-09-26 10:30:00,24.96,25.02,24.91,24.98,301100.0,12.4762,12.5062,12.4512,12.4862,301100.0
2006-09-26 11:00:00,24.99,25.02,24.9,24.9,410200.0,12.4912,12.5062,12.4462,12.4462,410200.0
2006-09-26 11:30:00,24.91,24.94,24.84,24.85,614100.0,12.4512,12.4662,12.4162,12.4212,614100.0
2006-09-26 12:00:00,24.84,24.89,24.84,24.86,494700.0,12.4162,12.4412,12.4162,12.4262,494700.0
2006-09-26 12:30:00,24.86,24.88,24.8,24.83,370800.0,12.4262,12.4362,12.3962,12.4112,370800.0
2006-09-26 13:00:00,24.82,24.92,24.81,24.91,544900.0,12.4062,12.4562,12.4012,12.4512,544900.0
2006-09-26 13:30:00,24.91,24.92,24.86,24.92,516700.0,12.4512,12.4562,12.4262,12.4562,516700.0
2006-09-26 14:00:00,24.92,24.97,24.89,24.92,978500.0,12.4562,12.4812,12.4412,12.4562,978500.0
2006-09-26 14:30:00,24.92,24.96,24.91,24.94,839500.0,12.4562,12.4762,12.4512,12.4662,839500.0
2006-09-26 15:00:00,24.95,24.96,24.91,24.94,727600.0,12.4712,12.4762,12.4512,12.4662,727600.0
2006-09-26 15:30:00,24.94,25.1,24.93,25.07,1467200.0,12.4662,12.5462,12.4612,12.5312,1467200.0
2006-09-27 09:30:00,25.0,25.0,24.84,24.86,536300.0,12.4962,12.4962,12.4162,12.4262,536300.0
2006-09-27 10:00:00,24.87,24.93,24.78,24.84,385200.0,12.4312,12.4612,12.3863,12.4162,385200.0
2006-09-27 10:30:00,24.84,24.92,24.8,24.83,754600.0,12.4162,12.4562,12.3962,12.4112,754600.0
2006-09-27 11:00:00,24.82,24.87,24.76,24.85,451700.0,12.4062,12.4312,12.3763,12.4212,451700.0
2006-09-27 11:30:00,24.86,24.97,24.85,24.91,376700.0,12.4262,12.4812,12.4212,12.4512,376700.0
2006-09-27 12:00:00,24.91,24.94,24.85,24.86,249500.0,12.4512,12.4662,12.4212,12.4262,249500.0
2006-09-27 12:30:00,24.86,24.86,24.81,24.83,349400.0,12.4262,12.4262,12.4012,12.4112,349400.0
2006-09-27 13:00:00,24.84,25.0,24.83,24.99,558400.0,12.4162,12.4962,12.4112,12.4912,558400.0
2006-09-27 13:30:00,24.99,25.04,24.97,25.0,572900.0,12.4912,12.5162,12.4812,12.4962,572900.0
2006-09-27 14:00:00,24.99,25.02,24.97,25.01,292400.0,12.4912,12.5062,12.4812,12.5012,292400.0
2006-09-27 14:30:00,25.01,25.03,25.0,25.01,262700.0,12.5012,12.5112,12.4962,12.5012,262700.0
2006-09-27 15:00:00,25.01,25.02,24.98,25.0,746200.0,12.5012,12.5062,12.4862,12.4962,746200.0
2006-09-27 15:30:00,25.0,25.09,24.98,24.99,1948700.0,12.4962,12.5412,12.4862,12.4912,1948700.0
2006-09-28 09:30:00,25.0,25.1,24.89,24.96,1027400.0,12.4962,12.5462,12.4412,12.4762,1027400.0
2006-09-28 10:00:00,24.96,25.03,24.91,24.92,1105600.0,12.4762,12.5112,12.4512,12.4562,1105600.0
2006-09-28 10:30:00,24.92,24.93,24.83,24.83,294600.0,12.4562,12.4612,12.4112,12.4112,294600.0
2006-09-28 11:00:00,24.84,24.88,24.82,24.85,385500.0,12.4162,12.4362,12.4062,12.4212,385500.0
2006-09-28 11:30:00,24.84,24.86,24.75,24.77,546400.0,12.4162,12.4262,12.3713,12.3813,546400.0
2006-09-28 12:00:00,24.76,24.77,24.7,24.73,471300.0,12.3763,12.3813,12.3463,12.3613,471300.0
2006-09-28 12:30:00,24.73,24.76,24.69,24.73,615100.0,12.3613,12.3763,12.3413,12.3613,615100.0
2006-09-28 13:00:00,24.73,24.83,24.7,24.83,683900.0,12.3613,12.4112,12.3463,12.4112,683900.0
2006-09-28 13:30:00,24.82,24.84,24.76,24.81,565800.0,12.4062,12.4162,12.3763,12.4012,565800.0
2006-09-28 14:00:00,24.81,24.82,24.79,24.79,486900.0,12.4012,12.4062,12.3913,12.3913,486900.0
2006-09-28 14:30:00,24.79,24.89,24.77,24.82,528200.0,12.3913,12.4412,12.3813,12.4062,528200.0
2006-09-28 15:00:00,24.81,24.82,24.77,24.79,481900.0,12.4012,12.4062,12.3813,12.3913,481900.0
2006-09-28 15:30:00,24.79,24.86,24.77,24.83,1164900.0,12.3913,12.4262,12.3813,12.4112,1164900.0
2006-09-29 09:30:00,24.79,24.8,24.66,24.75,680100.0,12.3913,12.3962,12.3263,12.3713,680100.0
2006-09-29 10:00:00,24.76,24.85,24.75,24.81,676300.0,12.3763,12.4212,12.3713,12.4012,676300.0
2006-09-29 10:30:00,24.81,24.95,24.79,24.95,372800.0,12.4012,12.4712,12.3913,12.4712,372800.0
2006-09-29 11:00:00,24.94,25.01,24.9,24.98,534000.0,12.4662,12.5012,12.4462,12.4862,534000.0
2006-09-29 11:30:00,24.98,25.02,24.96,24.98,434400.0,12.4862,12.5062,12.4762,12.4862,434400.0
2006-09-29 12:00:00,24.98,25.0,24.98,25.0,241600.0,12.4862,12.4962,12.4862,12.4962,241600.0
2006-09-29 12:30:00,25.0,25.0,24.94,24.94,199600.0,12.4962,12.4962,12.4662,12.4662,199600.0
2006-09-29 13:00:00,24.95,24.95,24.91,24.91,211900.0,12.4712,12.4712,12.4512,12.4512,211900.0
2006-09-29 13:30:00,24.92,25.01,24.91,25.0,284700.0,12.4562,12.5012,12.4512,12.4962,284700.0
2006-09-29 14:00:00,24.99,25.0,24.93,24.96,262300.0,12.4912,12.4962,12.4612,12.4762,262300.0
2006-09-29 14:30:00,24.96,24.97,24.9,24.93,229000.0,12.4762,12.4812,12.4462,12.4612,229000.0
2006-09-29 15:00:00,24.92,24.93,24.87,24.89,172200.0,12.4562,12.4612,12.4312,12.4412,172200.0
2006-09-29 15:30:00,24.9,24.93,24.88,24.9,424000.0,12.4462,12.4612,12.4362,12.4462,424000.0
2006-10-02 09:30:00,25.03,25.03,24.8,24.88,454700.0,12.5112,12.5112,12.3962,12.4362,454700.0
2006-10-02 10:00:00,24.88,24.92,24.75,24.79,442500.0,12.4362,12.4562,12.3713,12.3913,442500.0
2006-10-02 10:30:00,24.8,24.92,24.78,24.88,243500.0,12.3962,12.4562,12.3863,12.4362,243500.0
2006-10-02 11:00:00,24.88,24.92,24.85,24.87,293800.0,12.4362,12.4562,12.4212,12.4312,293800.0
2006-10-02 11:30:00,24.88,24.99,24.87,24.91,348700.0,12.4362,12.4912,12.4312,12.4512,348700.0
2006-10-02 12:00:00,24.9,24.91,24.85,24.9,212300.0,12.4462,12.4512,12.4212,12.4462,212300.0
2006-10-02 12:30:00,24.89,24.92,24.88,24.89,129600.0,12.4412,12.4562,12.4362,12.4412,129600.0
2006-10-02 13:00:00,24.89,24.96,24.87,24.94,215600.0,12.4412,12.4762,12.4312,12.4662,215600.0
2006-10-02 13:30:00,24.95,24.95,24.83,24.85,217500.0,12.4712,12.4712,12.4112,12.4212,217500.0
2006-10-02 14:00:00,24.85,24.86,24.83,24.84,139900.0,12.4212,12.4262,12.4112,12.4162,139900.0
2006-10-02 14:30:00,24.85,24.85,24.75,24.75,359600.0,12.4212,12.4212,12.3713,12.3713,359600.0
2006-10-02 15:00:00,24.76,24.77,24.72,24.74,714400.0,12.3763,12.3813,12.3563,12.3663,714400.0
2006-10-02 15:30:00,24.74,24.78,24.68,24.68,731000.0,12.3663,12.3863,12.3363,12.3363,731000.0
2006-10-03 09:30:00,24.75,24.76,24.65,24.75,660900.0,12.3713,12.3763,12.3213,12.3713,660900.0
2006-10-03 10:00:00,24.75,24.75,24.69,24.7,309200.0,12.3713,12.3713,12.3413,12.3463,309200.0
2006-10-03 10:30:00,24.7,24.78,24.69,24.76,1061000.0,12.3463,12.3863,12.3413,12.3763,1061000.0
2006-10-03 11:00:00,24.76,24.78,24.74,24.75,685400.0,12.3763,12.3863,12.3663,12.3713,685400.0
2006-10-03 11:30:00,24.75,24.8,24.75,24.76,469000.0,12.3713,12.3962,12.3713,12.3763,469000.0
2006-10-03 12:00:00,24.75,24.85,24.75,24.85,558000.0,12.3713,12.4212,12.3713,12.4212,558000.0
2006-10-03 12:30:00,24.85,24.86,24.82,24.85,418000.0,12.4212,12.4262,12.4062,12.4212,418000.0
2006-10-03 13:00:00,24.85,24.9,24.84,24.89,688900.0,12.4212,12.4462,12.4162,12.4412,688900.0
2006-10-03 13:30:00,24.89,24.89,24.83,24.85,391800.0,12.4412,12.4412,12.4112,12.4212,391800.0
2006-10-03 14:00:00,24.85,24.93,24.84,24.87,566400.0,12.4212,12.4612,12.4162,12.4312,566400.0
2006-10-03 14:30:00,24.86,24.9,24.86,24.87,371800.0,12.4262,12.4462,12.4262,12.4312,371800.0
2006-10-03 15:00:00,24.88,24.88,24.83,24.85,370000.0,12.4362,12.4362,12.4112,12.4212,370000.0
2006-10-03 15:30:00,24.84,24.85,24.78,24.82,609400.0,12.4162,12.4212,12.3863,12.4062,609400.0
2006-10-04 09:30:00,24.48,24.66,24.47,24.53,534000.0,12.3755,12.4665,12.3704,12.4007,534000.0
2006-10-04 10:00:00,24.54,24.59,24.48,24.5,802600.0,12.4058,12.4311,12.3755,12.3856,802600.0
2006-10-04 10:30:00,24.5,24.6,24.5,24.52,448400.0,12.3856,12.4361,12.3856,12.3957,448400.0
2006-10-04 11:00:00,24.52,24.58,24.49,24.57,1316900.0,12.3957,12.426,12.3805,12.421,1316900.0
2006-10-04 11:30:00,24.58,24.68,24.56,24.68,625800.0,12.426,12.4766,12.4159,12.4766,625800.0
2006-10-04 12:00:00,24.68,24.69,24.63,24.68,253100.0,12.4766,12.4816,12.4513,12.4766,253100.0
2006-10-04 12:30:00,24.69,24.72,24.65,24.7,298900.0,12.4816,12.4968,12.4614,12.4867,298900.0
2006-10-04 13:00:00,24.7,24.71,24.66,24.7,307900.0,12.4867,12.4917,12.4665,12.4867,307900.0
2006-10-04 13:30:00,24.71,24.76,24.65,24.65,326400.0,12.4917,12.517,12.4614,12.4614,326400.0
2006-10-04 14:00:00,24.64,24.68,24.61,24.64,335300.0,12.4563,12.4766,12.4412,12.4563,335300.0
2006-10-04 14:30:00,24.63,24.67,24.58,24.59,269600.0,12.4513,12.4715,12.426,12.4311,269600.0
2006-10-04 15:00:00,24.59,24.61,24.56,24.58,489300.0,12.4311,12.4412,12.4159,12.426,489300.0
2006-10-04 15:30:00,24.58,24.64,24.56,24.61,699900.0,12.426,12.4563,12.4159,12.4412,699900.0
2006-10-05 09:30:00,24.45,24.69,24.45,24.63,812300.0,12.3603,12.4816,12.3603,12.4513,812300.0
2006-10-05 10:00:00,24.64,24.69,24.55,24.67,525800.0,12.4563,12.4816,12.4108,12.4715,525800.0
2006-10-05 10:30:00,24.66,24.68,24.57,24.59,399000.0,12.4665,12.4766,12.421,12.4311,399000.0
2006-10-05 11:00:00,24.6,24.61,24.55,24.6,335000.0,12.4361,12.4412,12.4108,12.4361,335000.0
2006-10-05 11:30:00,24.6,24.61,24.45,24.46,830200.0,12.4361,12.4412,12.3603,12.3653,830200.0
2006-10-05 12:00:00,24.46,24.5,24.43,24.47,770700.0,12.3653,12.3856,12.3502,12.3704,770700.0
2006-10-05 12:30:00,24.48,24.55,24.43,24.55,732800.0,12.3755,12.4108,12.3502,12.4108,732800.0
2006-10-05 13:00:00,24.55,24.61,24.49,24.56,822600.0,12.4108,12.4412,12.3805,12.4159,822600.0
2006-10-05 13:30:00,24.56,24.6,24.52,24.56,482100.0,12.4159,12.4361,12.3957,12.4159,482100.0
2006-10-05 14:00:00,24.55,24.61,24.54,24.61,1256400.0,12.4108,12.4412,12.4058,12.4412,1256400.0
2006-10-05 14:30:00,24.61,24.69,24.6,24.65,680700.0,12.4412,12.4816,12.4361,12.4614,680700.0
2006-10-05 15:00:00,24.65,24.7,24.63,24.66,919500.0,12.4614,12.4867,12.4513,12.4665,919500.0
2006-10-05 15:30:00,24.66,24.66,24.51,24.54,1806000.0,12.4665,12.4665,12.3906,12.4058,1806000.0
2006-10-06 09:30:00,24.37,24.55,24.33,24.54,708000.0,12.3199,12.4108,12.2996,12.4058,708000.0
2006-10-06 10:00:00,24.55,24.57,24.48,24.56,627700.0,12.4108,12.421,12.3755,12.4159,627700.0
2006-10-06 10:30:00,24.56,24.57,24.42,24.42,578300.0,12.4159,12.421,12.3451,12.3451,578300.0
2006-10-06 11:00:00,24.42,24.47,24.34,24.38,580200.0,12.3451,12.3704,12.3047,12.3249,580200.0
2006-10-06 11:30:00,24.38,24.45,24.34,24.37,583000.0,12.3249,12.3603,12.3047,12.3199,583000.0
2006-10-06 12:00:00,24.38,24.48,24.37,24.4,436600.0,12.3249,12.3755,12.3199,12.335,436600.0
2006-10-06 12:30:00,24.4,24.42,24.33,24.37,412200.0,12.335,12.3451,12.2996,12.3199,412200.0
2006-10-06 13:00:00,24.36,24.37,24.3,24.32,344400.0,12.3148,12.3199,12.2845,12.2946,344400.0
2006-10-06 13:30:00,24.32,24.42,24.32,24.41,390200.0,12.2946,12.3451,12.2946,12.3401,390200.0
2006-10-06 14:00:00,24.42,24.44,24.36,24.42,382900.0,12.3451,12.3552,12.3148,12.3451,382900.0
2006-10-06 14:30:00,24.42,24.48,24.39,24.46,249800.0,12.3451,12.3755,12.33,12.3653,249800.0
2006-10-06 15:00:00,24.47,24.47,24.35,24.42,546500.0,12.3704,12.3704,12.3097,12.3451,546500.0
2006-10-06 15:30:00,24.42,24.44,24.36,24.44,692800.0,12.3451,12.3552,12.3148,12.3552,692800.0
2006-10-09 09:30:00,24.41,24.42,24.16,24.25,625200.0,12.3401,12.3451,12.2137,12.2592,625200.0
2006-10-09 10:00:00,24.26,24.3,24.17,24.23,366700.0,12.2642,12.2845,12.2187,12.2491,366700.0
2006-10-09 10:30:00,24.22,24.28,24.21,24.27,416400.0,12.244,12.2744,12.239,12.2693,416400.0
2006-10-09 11:00:00,24.27,24.37,24.23,24.31,445700.0,12.2693,12.3199,12.2491,12.2895,445700.0
2006-10-09 11:30:00,24.31,24.36,24.28,24.29,284800.0,12.2895,12.3148,12.2744,12.2794,284800.0
2006-10-09 12:00:00,24.29,24.33,24.28,24.31,175300.0,12.2794,12.2996,12.2744,12.2895,175300.0
2006-10-09 12:30:00,24.31,24.33,24.29,24.29,176400.0,12.2895,12.2996,12.2794,12.2794,176400.0
2006-10-09 13:00:00,24.29,24.31,24.26,24.3,197900.0,12.2794,12.2895,12.2642,12.2845,197900.0
2006-10-09 13:30:00,24.3,24.31,24.24,24.27,258700.0,12.2845,12.2895,12.2541,12.2693,258700.0
2006-10-09 14:00:00,24.28,24.35,24.27,24.34,340000.0,12.2744,12.3097,12.2693,12.3047,340000.0
2006-10-09 14:30:00,24.34,24.4,24.31,24.39,695000.0,12.3047,12.335,12.2895,12.33,695000.0
2006-10-09 15:00:00,24.39,24.41,24.33,24.36,600100.0,12.33,12.3401,12.2996,12.3148,600100.0
2006-10-09 15:30:00,24.37,24.38,24.31,24.37,642800.0,12.3199,12.3249,12.2895,12.3199,642800.0
2006-10-10 09:30:00,24.48,24.48,24.16,24.25,464100.0,12.3755,12.3755,12.2137,12.2592,464100.0
2006-10-10 10:00:00,24.25,24.38,24.23,24.36,563600.0,12.2592,12.3249,12.2491,12.3148,563600.0
2006-10-10 10:30:00,24.35,24.46,24.34,24.42,500800.0,12.3097,12.3653,12.3047,12.3451,500800.0
2006-10-10 11:00:00,24.42,24.45,24.33,24.44,306500.0,12.3451,12.3603,12.2996,12.3552,306500.0
2006-10-10 11:30:00,24.43,24.44,24.38,24.41,248400.0,12.3502,12.3552,12.3249,12.3401,248400.0
2006-10-10 12:00:00,24.4,24.41,24.37,24.38,149100.0,12.335,12.3401,12.3199,12.3249,149100.0
2006-10-10 12:30:00,24.37,24.38,24.34,24.34,145000.0,12.3199,12.3249,12.3047,12.3047,145000.0
2006-10-10 13:00:00,24.35,24.35,24.29,24.3,162300.0,12.3097,12.3097,12.2794,12.2845,162300.0
2006-10-10 13:30:00,24.31,24.31,24.25,24.25,232500.0,12.2895,12.2895,12.2592,12.2592,232500.0
2006-10-10 14:00:00,24.25,24.3,24.22,24.23,262400.0,12.2592,12.2845,12.244,12.2491,262400.0
2006-10-10 14:30:00,24.23,24.35,24.23,24.3,669400.0,12.2491,12.3097,12.2491,12.2845,669400.0
2006-10-10 15:00:00,24.3,24.45,24.3,24.45,469100.0,12.2845,12.3603,12.2845,12.3603,469100.0
2006-10-10 15:30:00,24.44,24.57,24.44,24.51,946500.0,12.3552,12.421,12.3552,12.3906,946500.0
2006-10-11 09:30:00,24.5,24.6,24.31,24.51,454700.0,12.3856,12.4361,12.2895,12.3906,454700.0
2006-10-11 10:00:00,24.5,24.55,24.41,24.46,285600.0,12.3856,12.4108,12.3401,12.3653,285600.0
2006-10-11 10:30:00,24.46,24.5,24.42,24.46,319600.0,12.3653,12.3856,12.3451,12.3653,319600.0
2006-10-11 11:00:00,24.45,24.5,24.44,24.45,187500.0,12.3603,12.3856,12.3552,12.3603,187500.0
2006-10-11 11:30:00,24.45,24.46,24.38,24.38,323500.0,12.3603,12.3653,12.3249,12.3249,323500.0
2006-10-11 12:00:00,24.37,24.41,24.32,24.39,278000.0,12.3199,12.3401,12.2946,12.33,278000.0
2006-10-11 12:30:00,24.4,24.44,24.39,24.4,132700.0,12.335,12.3552,12.33,12.335,132700.0
2006-10-11 13:00:00,24.4,24.46,24.39,24.41,166000.0,12.335,12.3653,12.33,12.3401,166000.0
2006-10-11 13:30:00,24.42,24.45,24.35,24.36,139000.0,12.3451,12.3603,12.3097,12.3148,139000.0
2006-10-11 14:00:00,24.36,24.37,24.3,24.32,321000.0,12.3148,12.3199,12.2845,12.2946,321000.0
2006-10-11 14:30:00,24.32,24.35,24.25,24.25,413000.0,12.2946,12.3097,12.2592,12.2592,413000.0
2006-10-11 15:00:00,24.26,24.33,24.25,24.3,444700.0,12.2642,12.2996,12.2592,12.2845,444700.0
2006-10-11 15:30:00,24.3,24.34,24.28,24.31,582400.0,12.2845,12.3047,12.2744,12.2895,582400.0
2006-10-12 09:30:00,24.4,24.43,24.08,24.13,688800.0,12.335,12.3502,12.1732,12.1985,688800.0
2006-10-12 10:00:00,24.13,24.28,24.13,24.24,755400.0,12.1985,12.2744,12.1985,12.2541,755400.0
2006-10-12 10:30:00,24.24,24.32,24.22,24.3,479800.0,12.2541,12.2946,12.244,12.2845,479800.0
2006-10-12 11:00:00,24.3,24.42,24.23,24.4,712000.0,12.2845,12.3451,12.2491,12.335,712000.0
2006-10-12 11:30:00,24.4,24.45,24.34,24.34,464100.0,12.335,12.3603,12.3047,12.3047,464100.0
2006-10-12 12:00:00,24.33,24.35,24.25,24.25,705600.0,12.2996,12.3097,12.2592,12.2592,705600.0
2006-10-12 12:30:00,24.25,24.3,24.23,24.26,299300.0,12.2592,12.2845,12.2491,12.2642,299300.0
2006-10-12 13:00:00,24.26,24.33,24.26,24.3,311600.0,12.2642,12.2996,12.2642,12.2845,311600.0
2006-10-12 13:30:00,24.29,24.33,24.25,24.3,320300.0,12.2794,12.2996,12.2592,12.2845,320300.0
2006-10-12 14:00:00,24.3,24.33,24.27,24.28,272800.0,12.2845,12.2996,12.2693,12.2744,272800.0
2006-10-12 14:30:00,24.28,24.42,24.28,24.41,374300.0,12.2744,12.3451,12.2744,12.3401,374300.0
2006-10-12 15:00:00,24.41,24.68,24.41,24.61,822700.0,12.3401,12.4766,12.3401,12.4412,822700.0
2006-10-12 15:30:00,24.61,24.66,24.49,24.59,1007900.0,12.4412,12.4665,12.3805,12.4311,1007900.0
2006-10-13 09:30:00,24.63,24.7,24.5,24.56,556500.0,12.4513,12.4867,12.3856,12.4159,556500.0
2006-10-13 10:00:00,24.57,24.61,24.45,24.45,310000.0,12.421,12.4412,12.3603,12.3603,310000.0
2006-10-13 10:30:00,24.46,24.67,24.45,24.67,542500.0,12.3653,12.4715,12.3603,12.4715,542500.0
2006-10-13 11:00:00,24.66,24.74,24.58,24.6,438400.0,12.4665,12.5069,12.426,12.4361,438400.0
2006-10-13 11:30:00,24.6,24.6,24.5,24.5,278400.0,12.4361,12.4361,12.3856,12.3856,278400.0
2006-10-13 12:00:00,24.51,24.55,24.5,24.52,146700.0,12.3906,12.4108,12.3856,12.3957,146700.0
2006-10-13 12:30:00,24.53,24.58,24.5,24.54,144900.0,12.4007,12.426,12.3856,12.4058,144900.0
2006-10-13 13:00:00,24.55,24.57,24.48,24.5,185900.0,12.4108,12.421,12.3755,12.3856,185900.0
2006-10-13 13:30:00,24.51,24.59,24.5,24.58,155600.0,12.3906,12.4311,12.3856,12.426,155600.0
2006-10-13 14:00:00,24.59,24.62,24.54,24.56,301200.0,12.4311,12.4462,12.4058,12.4159,301200.0
2006-10-13 14:30:00,24.56,24.58,24.47,24.51,489100.0,12.4159,12.426,12.3704,12.3906,489100.0
2006-10-13 15:00:00,24.51,24.52,24.44,24.48,316400.0,12.3906,12.3957,12.3552,12.3755,316400.0
2006-10-13 15:30:00,24.48,24.6,24.48,24.54,526300.0,12.3755,12.4361,12.3755,12.4058,526300.0
2006-10-16 09:30:00,24.54,24.65,24.46,24.59,413300.0,12.4058,12.4614,12.3653,12.4311,413300.0
2006-10-16 10:00:00,24.58,24.65,24.54,24.6,227000.0,12.426,12.4614,12.4058,12.4361,227000.0
2006-10-16 10:30:00,24.6,24.63,24.57,24.59,145900.0,12.4361,12.4513,12.421,12.4311,145900.0
2006-10-16 11:00:00,24.59,24.69,24.58,24.63,282800.0,12.4311,12.4816,12.426,12.4513,282800.0
2006-10-16 11:30:00,24.63,24.64,24.54,24.57,215400.0,12.4513,12.4563,12.4058,12.421,215400.0
2006-10-16 12:00:00,24.58,24.6,24.43,24.45,343000.0,12.426,12.4361,12.3502,12.3603,343000.0
2006-10-16 12:30:00,24.44,24.46,24.41,24.45,299600.0,12.3552,12.3653,12.3401,12.3603,299600.0
2006-10-16 13:00:00,24.46,24.49,24.43,24.47,218200.0,12.3653,12.3805,12.3502,12.3704,218200.0
2006-10-16 13:30:00,24.46,24.52,24.45,24.5,239400.0,12.3653,12.3957,12.3603,12.3856,239400.0
2006-10-16 14:00:00,24.5,24.51,24.49,24.49,158800.0,12.3856,12.3906,12.3805,12.3805,158800.0
2006-10-16 14:30:00,24.49,24.54,24.46,24.52,256100.0,12.3805,12.4058,12.3653,12.3957,256100.0
2006-10-16 15:00:00,24.52,24.55,24.51,24.54,241600.0,12.3957,12.4108,12.3906,12.4058,241600.0
2006-10-16 15:30:00,24.54,24.61,24.5,24.51,440900.0,12.4058,12.4412,12.3856,12.3906,440900.0
2006-10-17 09:30:00,24.4,24.5,24.39,24.46,415900.0,12.335,12.3856,12.33,12.3653,415900.0
2006-10-17 10:00:00,24.46,24.57,24.43,24.55,249200.0,12.3653,12.421,12.3502,12.4108,249200.0
2006-10-17 10:30:00,24.55,24.59,24.5,24.51,312200.0,12.4108,12.4311,12.3856,12.3906,312200.0
2006-10-17 11:00:00,24.51,24.57,24.48,24.49,353400.0,12.3906,12.421,12.3755,12.3805,353400.0
2006-10-17 11:30:00,24.49,24.5,24.41,24.43,256000.0,12.3805,12.3856,12.3401,12.3502,256000.0
2006-10-17 12:00:00,24.43,24.46,24.42,24.44,219400.0,12.3502,12.3653,12.3451,12.3552,219400.0
2006-10-17 12:30:00,24.44,24.45,24.43,24.44,102600.0,12.3552,12.3603,12.3502,12.3552,102600.0
2006-10-17 13:00:00,24.43,24.44,24.41,24.42,172200.0,12.3502,12.3552,12.3401,12.3451,172200.0
2006-10-17 13:30:00,24.41,24.47,24.41,24.46,286100.0,12.3401,12.3704,12.3401,12.3653,286100.0
2006-10-17 14:00:00,24.45,24.46,24.43,24.43,220000.0,12.3603,12.3653,12.3502,12.3502,220000.0
2006-10-17 14:30:00,24.43,24.44,24.39,24.41,403900.0,12.3502,12.3552,12.33,12.3401,403900.0
2006-10-17 15:00:00,24.41,24.5,24.4,24.47,620700.0,12.3401,12.3856,12.335,12.3704,620700.0
2006-10-17 15:30:00,24.47,24.55,24.46,24.49,905800.0,12.3704,12.4108,12.3653,12.3805,905800.0
2006-10-18 09:30:00,24.63,24.73,24.58,24.73,485200.0,12.4513,12.5018,12.426,12.5018,485200.0
2006-10-18 10:00:00,24.73,24.75,24.6,24.63,629800.0,12.5018,12.512,12.4361,12.4513,629800.0
2006-10-18 10:30:00,24.63,24.73,24.57,24.72,502600.0,12.4513,12.5018,12.421,12.4968,502600.0
2006-10-18 11:00:00,24.73,24.78,24.72,24.78,482500.0,12.5018,12.5271,12.4968,12.5271,482500.0
2006-10-18 11:30:00,24.77,24.8,24.75,24.79,334000.0,12.5221,12.5372,12.512,12.5322,334000.0
2006-10-18 12:00:00,24.79,24.81,24.73,24.77,307300.0,12.5322,12.5423,12.5018,12.5221,307300.0
2006-10-18 12:30:00,24.77,24.8,24.73,24.76,191200.0,12.5221,12.5372,12.5018,12.517,191200.0
2006-10-18 13:00:00,24.75,24.76,24.65,24.65,233500.0,12.512,12.517,12.4614,12.4614,233500.0
2006-10-18 13:30:00,24.66,24.68,24.62,24.67,225500.0,12.4665,12.4766,12.4462,12.4715,225500.0
2006-10-18 14:00:00,24.67,24.8,24.63,24.77,216700.0,12.4715,12.5372,12.4513,12.5221,216700.0
2006-10-18 14:30:00,24.76,24.76,24.66,24.69,360500.0,12.517,12.517,12.4665,12.4816,360500.0
2006-10-18 15:00:00,24.69,24.71,24.63,24.64,401900.0,12.4816,12.4917,12.4513,12.4563,401900.0
2006-10-18 15:30:00,24.64,24.77,24.64,24.7,626800.0,12.4563,12.5221,12.4563,12.4867,626800.0
2006-10-19 09:30:00,24.77,24.77,24.5,24.56,612300.0,12.5221,12.5221,12.3856,12.4159,612300.0
2006-10-19 10:00:00,24.56,24.69,24.54,24.64,546500.0,12.4159,12.4816,12.4058,12.4563,546500.0
2006-10-19 10:30:00,24.65,24.65,24.55,24.62,286900.0,12.4614,12.4614,12.4108,12.4462,286900.0
2006-10-19 11:00:00,24.62,24.68,24.6,24.67,178500.0,12.4462,12.4766,12.4361,12.4715,178500.0
2006-10-19 11:30:00,24.67,24.74,24.64,24.72,236600.0,12.4715,12.5069,12.4563,12.4968,236600.0
2006-10-19 12:00:00,24.71,24.76,24.68,24.7,462200.0,12.4917,12.517,12.4766,12.4867,462200.0
2006-10-19 12:30:00,24.7,24.7,24.67,24.67,135100.0,12.4867,12.4867,12.4715,12.4715,135100.0
2006-10-19 13:00:00,24.68,24.68,24.66,24.67,127000.0,12.4766,12.4766,12.4665,12.4715,127000.0
2006-10-19 13:30:00,24.67,24.69,24.65,24.66,298600.0,12.4715,12.4816,12.4614,12.4665,298600.0
2006-10-19 14:00:00,24.66,24.69,24.66,24.68,212000.0,12.4665,12.4816,12.4665,12.4766,212000.0
2006-10-19 14:30:00,24.69,24.7,24.65,24.67,391500.0,12.4816,12.4867,12.4614,12.4715,391500.0
2006-10-19 15:00:00,24.66,24.67,24.62,24.63,211000.0,12.4665,12.4715,12.4462,12.4513,211000.0
2006-10-19 15:30:00,24.62,24.67,24.62,24.64,569000.0,12.4462,12.4715,12.4462,12.4563,569000.0
2006-10-20 09:30:00,24.64,24.69,24.18,24.47,2118200.0,12.4563,12.4816,12.2238,12.3704,2118200.0
2006-10-20 10:00:00,24.47,24.5,24.31,24.4,473200.0,12.3704,12.3856,12.2895,12.335,473200.0
2006-10-20 10:30:00,24.4,24.41,24.35,24.38,468800.0,12.335,12.3401,12.3097,12.3249,468800.0
2006-10-20 11:00:00,24.38,24.41,24.35,24.37,424700.0,12.3249,12.3401,12.3097,12.3199,424700.0
2006-10-20 11:30:00,24.37,24.38,24.29,24.3,398600.0,12.3199,12.3249,12.2794,12.2845,398600.0
2006-10-20 12:00:00,24.29,24.4,24.27,24.38,438900.0,12.2794,12.335,12.2693,12.3249,438900.0
2006-10-20 12:30:00,24.38,24.49,24.37,24.47,369200.0,12.3249,12.3805,12.3199,12.3704,369200.0
2006-10-20 13:00:00,24.46,24.49,24.46,24.46,194500.0,12.3653,12.3805,12.3653,12.3653,194500.0
2006-10-20 13:30:00,24.46,24.48,24.43,24.44,290200.0,12.3653,12.3755,12.3502,12.3552,290200.0
2006-10-20 14:00:00,24.44,24.47,24.4,24.41,273300.0,12.3552,12.3704,12.335,12.3401,273300.0
2006-10-20 14:30:00,24.41,24.5,24.4,24.5,603900.0,12.3401,12.3856,12.335,12.3856,603900.0
2006-10-20 15:00:00,24.5,24.6,24.47,24.5,563300.0,12.3856,12.4361,12.3704,12.3856,563300.0
2006-10-20 15:30:00,24.5,24.55,24.44,24.49,918700.0,12.3856,12.4108,12.3552,12.3805,918700.0
2006-10-23 09:30:00,24.33,24.51,24.2,24.43,933000.0,12.2996,12.3906,12.2339,12.3502,933000.0
2006-10-23 10:00:00,24.44,24.48,24.34,24.45,537500.0,12.3552,12.3755,12.3047,12.3603,537500.0
2006-10-23 10:30:00,24.47,24.49,24.39,24.48,478600.0,12.3704,12.3805,12.33,12.3755,478600.0
2006-10-23 11:00:00,24.48,24.51,24.46,24.46,361600.0,12.3755,12.3906,12.3653,12.3653,361600.0
2006-10-23 11:30:00,24.47,24.5,24.45,24.48,286400.0,12.3704,12.3856,12.3603,12.3755,286400.0
2006-10-23 12:00:00,24.49,24.59,24.48,24.51,782800.0,12.3805,12.4311,12.3755,12.3906,782800.0
2006-10-23 12:30:00,24.51,24.53,24.45,24.47,272700.0,12.3906,12.4007,12.3603,12.3704,272700.0
2006-10-23 13:00:00,24.47,24.48,24.39,24.45,252600.0,12.3704,12.3755,12.33,12.3603,252600.0
2006-10-23 13:30:00,24.45,24.47,24.43,24.47,218700.0,12.3603,12.3704,12.3502,12.3704,218700.0
2006-10-23 14:00:00,24.47,24.47,24.44,24.44,210100.0,12.3704,12.3704,12.3552,12.3552,210100.0
2006-10-23 14:30:00,24.44,24.48,24.43,24.44,359000.0,12.3552,12.3755,12.3502,12.3552,359000.0
2006-10-23 15:00:00,24.44,24.6,24.44,24.59,642300.0,12.3552,12.4361,12.3552,12.4311,642300.0
2006-10-23 15:30:00,24.58,24.6,24.54,24.55,591600.0,12.426,12.4361,12.4058,12.4108,591600.0
2006-10-24 09:30:00,24.57,24.57,24.4,24.47,448100.0,12.421,12.421,12.335,12.3704,448100.0
2006-10-24 10:00:00,24.46,24.49,24.44,24.45,256300.0,12.3653,12.3805,12.3552,12.3603,256300.0
2006-10-24 10:30:00,24.44,24.45,24.28,24.32,730000.0,12.3552,12.3603,12.2744,12.2946,730000.0
2006-10-24 11:00:00,24.32,24.45,24.31,24.44,393300.0,12.2946,12.3603,12.2895,12.3552,393300.0
2006-10-24 11:30:00,24.44,24.44,24.33,24.35,258000.0,12.3552,12.3552,12.2996,12.3097,258000.0
2006-10-24 12:00:00,24.35,24.43,24.32,24.42,223600.0,12.3097,12.3502,12.2946,12.3451,223600.0
2006-10-24 12:30:00,24.42,24.46,24.4,24.43,433700.0,12.3451,12.3653,12.335,12.3502,433700.0
2006-10-24 13:00:00,24.43,24.47,24.42,24.44,299000.0,12.3502,12.3704,12.3451,12.3552,299000.0
2006-10-24 13:30:00,24.44,24.53,24.43,24.51,461800.0,12.3552,12.4007,12.3502,12.3906,461800.0
2006-10-24 14:00:00,24.51,24.56,24.51,24.55,193500.0,12.3906,12.4159,12.3906,12.4108,193500.0
2006-10-24 14:30:00,24.55,24.62,24.55,24.61,427200.0,12.4108,12.4462,12.4108,12.4412,427200.0
2006-10-24 15:00:00,24.61,24.75,24.61,24.75,632200.0,12.4412,12.512,12.4412,12.512,632200.0
2006-10-24 15:30:00,24.75,24.77,24.71,24.75,1321500.0,12.512,12.5221,12.4917,12.512,1321500.0
2006-10-25 09:30:00,24.84,24.94,24.78,24.86,788200.0,12.5575,12.608,12.5271,12.5676,788200.0
2006-10-25 10:00:00,24.86,24.87,24.8,24.83,485400.0,12.5676,12.5726,12.5372,12.5524,485400.0
2006-10-25 10:30:00,24.83,24.84,24.78,24.8,736300.0,12.5524,12.5575,12.5271,12.5372,736300.0
2006-10-25 11:00:00,24.79,24.8,24.75,24.76,505500.0,12.5322,12.5372,12.512,12.517,505500.0
2006-10-25 11:30:00,24.76,24.78,24.61,24.61,529000.0,12.517,12.5271,12.4412,12.4412,529000.0
2006-10-25 12:00:00,24.61,24.63,24.49,24.52,543200.0,12.4412,12.4513,12.3805,12.3957,543200.0
2006-10-25 12:30:00,24.52,24.57,24.5,24.5,301000.0,12.3957,12.421,12.3856,12.3856,301000.0
2006-10-25 13:00:00,24.5,24.56,24.48,24.49,427300.0,12.3856,12.4159,12.3755,12.3805,427300.0
2006-10-25 13:30:00,24.49,24.54,24.46,24.52,348400.0,12.3805,12.4058,12.3653,12.3957,348400.0
2006-10-25 14:00:00,24.52,24.64,24.52,24.55,514000.0,12.3957,12.4563,12.3957,12.4108,514000.0
2006-10-25 14:30:00,24.55,24.65,24.54,24.6,453900.0,12.4108,12.4614,12.4058,12.4361,453900.0
2006-10-25 15:00:00,24.6,24.65,24.55,24.58,372700.0,12.4361,12.4614,12.4108,12.426,372700.0
2006-10-25 15:30:00,24.58,24.65,24.54,24.65,1036500.0,12.426,12.4614,12.4058,12.4614,1036500.0
2006-10-26 09:30:00,24.78,24.92,24.52,24.69,1032500.0,12.5271,12.5979,12.3957,12.4816,1032500.0
2006-10-26 10:00:00,24.69,24.76,24.3,24.4,1062000.0,12.4816,12.517,12.2845,12.335,1062000.0
2006-10-26 10:30:00,24.41,24.45,24.22,24.3,1373200.0,12.3401,12.3603,12.244,12.2845,1373200.0
2006-10-26 11:00:00,24.3,24.49,24.12,24.2,957700.0,12.2845,12.3805,12.1935,12.2339,957700.0
2006-10-26 11:30:00,24.19,24.25,23.93,24.0,845800.0,12.2289,12.2592,12.0974,12.1328,845800.0
2006-10-26 12:00:00,24.0,24.22,23.94,24.12,595700.0,12.1328,12.244,12.1025,12.1935,595700.0
2006-10-26 12:30:00,24.12,24.44,24.09,24.25,530300.0,12.1935,12.3552,12.1783,12.2592,530300.0
2006-10-26 13:00:00,24.25,24.3,24.22,24.28,348600.0,12.2592,12.2845,12.244,12.2744,348600.0
2006-10-26 13:30:00,24.28,24.42,24.26,24.38,681500.0,12.2744,12.3451,12.2642,12.3249,681500.0
2006-10-26 14:00:00,24.38,24.63,24.32,24.57,927800.0,12.3249,12.4513,12.2946,12.421,927800.0
2006-10-26 14:30:00,24.57,24.77,24.48,24.73,954100.0,12.421,12.5221,12.3755,12.5018,954100.0
2006-10-26 15:00:00,24.72,24.73,24.5,24.59,851300.0,12.4968,12.5018,12.3856,12.4311,851300.0
2006-10-26 15:30:00,24.59,24.6,24.47,24.53,1074300.0,12.4311,12.4361,12.3704,12.4007,1074300.0
2006-10-27 09:30:00,24.52,24.52,24.24,24.3,1072000.0,12.3957,12.3957,12.2541,12.2845,1072000.0
2006-10-27 10:00:00,24.31,24.44,24.2,24.27,829200.0,12.2895,12.3552,12.2339,12.2693,829200.0
2006-10-27 10:30:00,24.27,24.32,24.25,24.32,443900.0,12.2693,12.2946,12.2592,12.2946,443900.0
2006-10-27 11:00:00,24.32,24.45,24.28,24.45,649700.0,12.2946,12.3603,12.2744,12.3603,649700.0
2006-10-27 11:30:00,24.45,24.45,24.36,24.38,336100.0,12.3603,12.3603,12.3148,12.3249,336100.0
2006-10-27 12:00:00,24.39,24.45,24.32,24.42,468600.0,12.33,12.3603,12.2946,12.3451,468600.0
2006-10-27 12:30:00,24.42,24.48,24.4,24.48,306700.0,12.3451,12.3755,12.335,12.3755,306700.0
2006-10-27 13:00:00,24.47,24.55,24.45,24.48,352500.0,12.3704,12.4108,12.3603,12.3755,352500.0
2006-10-27 13:30:00,24.48,24.51,24.42,24.5,435900.0,12.3755,12.3906,12.3451,12.3856,435900.0
2006-10-27 14:00:00,24.5,24.6,24.49,24.52,503700.0,12.3856,12.4361,12.3805,12.3957,503700.0
2006-10-27 14:30:00,24.52,24.66,24.5,24.6,807300.0,12.3957,12.4665,12.3856,12.4361,807300.0
2006-10-27 15:00:00,24.6,24.65,24.57,24.62,722400.0,12.4361,12.4614,12.421,12.4462,722400.0
2006-10-27 15:30:00,24.62,24.72,24.62,24.69,1076000.0,12.4462,12.4968,12.4462,12.4816,1076000.0
2006-10-30 09:30:00,24.64,24.69,24.47,24.58,495300.0,12.4563,12.4816,12.3704,12.426,495300.0
2006-10-30 10:00:00,24.57,24.6,24.47,24.48,515700.0,12.421,12.4361,12.3704,12.3755,515700.0
2006-10-30 10:30:00,24.48,24.51,24.41,24.46,728500.0,12.3755,12.3906,12.3401,12.3653,728500.0
2006-10-30 11:00:00,24.46,24.52,24.44,24.48,610900.0,12.3653,12.3957,12.3552,12.3755,610900.0
2006-10-30 11:30:00,24.49,24.58,24.47,24.58,482000.0,12.3805,12.426,12.3704,12.426,482000.0
2006-10-30 12:00:00,24.58,24.64,24.54,24.57,606100.0,12.426,12.4563,12.4058,12.421,606100.0
2006-10-30 12:30:00,24.56,24.58,24.53,24.54,288500.0,12.4159,12.426,12.4007,12.4058,288500.0
2006-10-30 13:00:00,24.54,24.59,24.53,24.56,415600.0,12.4058,12.4311,12.4007,12.4159,415600.0
2006-10-30 13:30:00,24.57,24.57,24.52,24.53,420500.0,12.421,12.421,12.3957,12.4007,420500.0
2006-10-30 14:00:00,24.53,24.55,24.5,24.52,234500.0,12.4007,12.4108,12.3856,12.3957,234500.0
2006-10-30 14:30:00,24.52,24.52,24.43,24.44,527000.0,12.3957,12.3957,12.3502,12.3552,527000.0
2006-10-30 15:00:00,24.44,24.45,24.32,24.32,597200.0,12.3552,12.3603,12.2946,12.2946,597200.0
2006-10-30 15:30:00,24.32,24.37,24.3,24.33,989700.0,12.2946,12.3199,12.2845,12.2996,989700.0
2006-10-31 09:30:00,24.41,24.45,24.25,24.39,692100.0,12.3401,12.3603,12.2592,12.33,692100.0
2006-10-31 10:00:00,24.38,24.44,24.33,24.37,405800.0,12.3249,12.3552,12.2996,12.3199,405800.0
2006-10-31 10:30:00,24.37,24.48,24.36,24.46,630300.0,12.3199,12.3755,12.3148,12.3653,630300.0
2006-10-31 11:00:00,24.46,24.81,24.4,24.76,1117000.0,12.3653,12.5423,12.335,12.517,1117000.0
2006-10-31 11:30:00,24.77,24.77,24.64,24.75,916500.0,12.5221,12.5221,12.4563,12.512,916500.0
2006-10-31 12:00:00,24.75,24.76,24.64,24.64,414200.0,12.512,12.517,12.4563,12.4563,414200.0
2006-10-31 12:30:00,24.64,24.74,24.64,24.7,488400.0,12.4563,12.5069,12.4563,12.4867,488400.0
2006-10-31 13:00:00,24.71,24.71,24.66,24.68,360800.0,12.4917,12.4917,12.4665,12.4766,360800.0
2006-10-31 13:30:00,24.68,24.72,24.68,24.7,266300.0,12.4766,12.4968,12.4766,12.4867,266300.0
2006-10-31 14:00:00,24.7,24.71,24.54,24.56,838200.0,12.4867,12.4917,12.4058,12.4159,838200.0
2006-10-31 14:30:00,24.57,24.71,24.52,24.67,977300.0,12.421,12.4917,12.3957,12.4715,977300.0
2006-10-31 15:00:00,24.67,24.75,24.66,24.74,490300.0,12.4715,12.512,12.4665,12.5069,490300.0
2006-10-31 15:30:00,24.74,24.76,24.71,24.71,1184800.0,12.5069,12.517,12.4917,12.4917,1184800.0
2006-11-01 09:30:00,24.89,24.95,24.7,24.78,1303200.0,12.5827,12.6131,12.4867,12.5271,1303200.0
2006-11-01 10:00:00,24.78,24.8,24.6,24.63,749000.0,12.5271,12.5372,12.4361,12.4513,749000.0
2006-11-01 10:30:00,24.63,24.8,24.62,24.8,386300.0,12.4513,12.5372,12.4462,12.5372,386300.0
2006-11-01 11:00:00,24.8,24.8,24.62,24.63,484600.0,12.5372,12.5372,12.4462,12.4513,484600.0
2006-11-01 11:30:00,24.63,24.7,24.61,24.66,514000.0,12.4513,12.4867,12.4412,12.4665,514000.0
2006-11-01 12:00:00,24.67,24.79,24.67,24.78,510600.0,12.4715,12.5322,12.4715,12.5271,510600.0
2006-11-01 12:30:00,24.77,24.77,24.69,24.73,302500.0,12.5221,12.5221,12.4816,12.5018,302500.0
2006-11-01 13:00:00,24.73,24.78,24.72,24.76,171500.0,12.5018,12.5271,12.4968,12.517,171500.0
2006-11-01 13:30:00,24.76,24.76,24.69,24.69,121200.0,12.517,12.517,12.4816,12.4816,121200.0
2006-11-01 14:00:00,24.69,24.7,24.59,24.65,727700.0,12.4816,12.4867,12.4311,12.4614,727700.0
2006-11-01 14:30:00,24.65,24.66,24.56,24.62,374900.0,12.4614,12.4665,12.4159,12.4462,374900.0
2006-11-01 15:00:00,24.6,24.67,24.59,24.63,423600.0,12.4361,12.4715,12.4311,12.4513,423600.0
2006-11-01 15:30:00,24.64,24.64,24.59,24.62,604000.0,12.4563,12.4563,12.4311,12.4462,604000.0
2006-11-02 09:30:00,24.64,24.69,24.4,24.61,1157100.0,12.4563,12.4816,12.335,12.4412,1157100.0
2006-11-02 10:00:00,24.61,24.85,24.6,24.63,828600.0,12.4412,12.5625,12.4361,12.4513,828600.0
2006-11-02 10:30:00,24.63,24.7,24.6,24.68,667400.0,12.4513,12.4867,12.4361,12.4766,667400.0
2006-11-02 11:00:00,24.69,24.74,24.62,24.65,531000.0,12.4816,12.5069,12.4462,12.4614,531000.0
2006-11-02 11:30:00,24.65,24.65,24.53,24.56,472600.0,12.4614,12.4614,12.4007,12.4159,472600.0
2006-11-02 12:00:00,24.56,24.6,24.53,24.56,208400.0,12.4159,12.4361,12.4007,12.4159,208400.0
2006-11-02 12:30:00,24.56,24.56,24.47,24.48,316100.0,12.4159,12.4159,12.3704,12.3755,316100.0
2006-11-02 13:00:00,24.48,24.49,24.42,24.45,400500.0,12.3755,12.3805,12.3451,12.3603,400500.0
2006-11-02 13:30:00,24.44,24.45,24.38,24.4,386000.0,12.3552,12.3603,12.3249,12.335,386000.0
2006-11-02 14:00:00,24.41,24.47,24.4,24.41,278400.0,12.3401,12.3704,12.335,12.3401,278400.0
2006-11-02 14:30:00,24.42,24.45,24.37,24.38,293600.0,12.3451,12.3603,12.3199,12.3249,293600.0
2006-11-02 15:00:00,24.39,24.44,24.3,24.4,316200.0,12.33,12.3552,12.2845,12.335,316200.0
2006-11-02 15:30:00,24.41,24.47,24.39,24.47,932800.0,12.3401,12.3704,12.33,12.3704,932800.0
2006-11-03 09:30:00,24.57,24.6,24.33,24.41,672900.0,12.421,12.4361,12.2996,12.3401,672900.0
2006-11-03 10:00:00,24.4,24.44,24.34,24.35,378500.0,12.335,12.3552,12.3047,12.3097,378500.0
2006-11-03 10:30:00,24.35,24.55,24.32,24.47,607800.0,12.3097,12.4108,12.2946,12.3704,607800.0
2006-11-03 11:00:00,24.46,24.47,24.39,24.42,464000.0,12.3653,12.3704,12.33,12.3451,464000.0
2006-11-03 11:30:00,24.42,24.45,24.41,24.45,224400.0,12.3451,12.3603,12.3401,12.3603,224400.0
2006-11-03 12:00:00,24.44,24.47,24.41,24.46,206500.0,12.3552,12.3704,12.3401,12.3653,206500.0
2006-11-03 12:30:00,24.46,24.47,24.41,24.43,312400.0,12.3653,12.3704,12.3401,12.3502,312400.0
2006-11-03 13:00:00,24.43,24.52,24.42,24.5,340000.0,12.3502,12.3957,12.3451,12.3856,340000.0
2006-11-03 13:30:00,24.49,24.52,24.43,24.46,242500.0,12.3805,12.3957,12.3502,12.3653,242500.0
2006-11-03 14:00:00,24.45,24.48,24.43,24.48,303500.0,12.3603,12.3755,12.3502,12.3755,303500.0
2006-11-03 14:30:00,24.48,24.49,24.45,24.46,356400.0,12.3755,12.3805,12.3603,12.3653,356400.0
2006-11-03 15:00:00,24.47,24.53,24.46,24.53,548100.0,12.3704,12.4007,12.3653,12.4007,548100.0
2006-11-03 15:30:00,24.53,24.6,24.45,24.53,1058500.0,12.4007,12.4361,12.3603,12.4007,1058500.0
2006-11-06 09:30:00,24.49,24.72,24.49,24.68,538500.0,12.3805,12.4968,12.3805,12.4766,538500.0
2006-11-06 10:00:00,24.68,24.81,24.65,24.67,497500.0,12.4766,12.5423,12.4614,12.4715,497500.0
2006-11-06 10:30:00,24.67,24.74,24.65,24.73,344400.0,12.4715,12.5069,12.4614,12.5018,344400.0
2006-11-06 11:00:00,24.74,24.75,24.68,24.7,350800.0,12.5069,12.512,12.4766,12.4867,350800.0
2006-11-06 11:30:00,24.7,24.78,24.69,24.74,234000.0,12.4867,12.5271,12.4816,12.5069,234000.0
2006-11-06 12:00:00,24.74,24.75,24.68,24.7,695400.0,12.5069,12.512,12.4766,12.4867,695400.0
2006-11-06 12:30:00,24.69,24.73,24.69,24.71,249600.0,12.4816,12.5018,12.4816,12.4917,249600.0
2006-11-06 13:00:00,24.71,24.79,24.71,24.78,325600.0,12.4917,12.5322,12.4917,12.5271,325600.0
2006-11-06 13:30:00,24.78,24.79,24.69,24.71,280400.0,12.5271,12.5322,12.4816,12.4917,280400.0
2006-11-06 14:00:00,24.71,24.72,24.69,24.71,286600.0,12.4917,12.4968,12.4816,12.4917,286600.0
2006-11-06 14:30:00,24.71,24.72,24.7,24.71,334300.0,12.4917,12.4968,12.4867,12.4917,334300.0
2006-11-06 15:00:00,24.71,24.76,24.71,24.75,456900.0,12.4917,12.517,12.4917,12.512,456900.0
2006-11-06 15:30:00,24.74,24.75,24.69,24.71,1750300.0,12.5069,12.512,12.4816,12.4917,1750300.0
2006-11-07 09:30:00,24.8,24.93,24.63,24.92,781900.0,12.5372,12.6029,12.4513,12.5979,781900.0
2006-11-07 10:00:00,24.92,25.0,24.87,24.92,748400.0,12.5979,12.6383,12.5726,12.5979,748400.0
2006-11-07 10:30:00,24.93,24.99,24.87,24.9,332700.0,12.6029,12.6333,12.5726,12.5878,332700.0
2006-11-07 11:00:00,24.89,24.93,24.84,24.84,320200.0,12.5827,12.6029,12.5575,12.5575,320200.0
2006-11-07 11:30:00,24.84,24.91,24.83,24.83,397400.0,12.5575,12.5928,12.5524,12.5524,397400.0
2006-11-07 12:00:00,24.84,24.91,24.81,24.89,274200.0,12.5575,12.5928,12.5423,12.5827,274200.0
2006-11-07 12:30:00,24.88,25.08,24.88,25.08,875600.0,12.5777,12.6788,12.5777,12.6788,875600.0
2006-11-07 13:00:00,25.08,25.15,25.03,25.05,586100.0,12.6788,12.7142,12.6535,12.6636,586100.0
2006-11-07 13:30:00,25.04,25.14,24.99,25.11,600100.0,12.6586,12.7091,12.6333,12.6939,600100.0
2006-11-07 14:00:00,25.12,25.13,24.99,25.0,431300.0,12.699,12.7041,12.6333,12.6383,431300.0
2006-11-07 14:30:00,24.99,25.04,24.95,25.0,444700.0,12.6333,12.6586,12.6131,12.6383,444700.0
2006-11-07 15:00:00,25.0,25.16,24.98,25.15,647600.0,12.6383,12.7192,12.6282,12.7142,647600.0
2006-11-07 15:30:00,25.15,25.16,25.03,25.04,1114500.0,12.7142,12.7192,12.6535,12.6586,1114500.0
2006-11-08 09:30:00,24.87,25.0,24.75,24.82,1177400.0,12.5726,12.6383,12.512,12.5473,1177400.0
2006-11-08 10:00:00,24.83,24.83,24.64,24.7,888500.0,12.5524,12.5524,12.4563,12.4867,888500.0
2006-11-08 10:30:00,24.7,24.83,24.7,24.75,764300.0,12.4867,12.5524,12.4867,12.512,764300.0
2006-11-08 11:00:00,24.75,24.76,24.66,24.72,370800.0,12.512,12.517,12.4665,12.4968,370800.0
2006-11-08 11:30:00,24.73,24.76,24.7,24.71,273700.0,12.5018,12.517,12.4867,12.4917,273700.0
2006-11-08 12:00:00,24.72,24.78,24.7,24.76,289700.0,12.4968,12.5271,12.4867,12.517,289700.0
2006-11-08 12:30:00,24.76,24.79,24.74,24.75,355800.0,12.517,12.5322,12.5069,12.512,355800.0
2006-11-08 13:00:00,24.75,24.76,24.71,24.74,291700.0,12.512,12.517,12.4917,12.5069,291700.0
2006-11-08 13:30:00,24.74,24.77,24.72,24.75,233400.0,12.5069,12.5221,12.4968,12.512,233400.0
2006-11-08 14:00:00,24.76,24.83,24.75,24.79,326500.0,12.517,12.5524,12.512,12.5322,326500.0
2006-11-08 14:30:00,24.78,24.8,24.77,24.79,294100.0,12.5271,12.5372,12.5221,12.5322,294100.0
2006-11-08 15:00:00,24.8,24.82,24.77,24.78,288700.0,12.5372,12.5473,12.5221,12.5271,288700.0
2006-11-08 15:30:00,24.78,24.84,24.77,24.84,719000.0,12.5271,12.5575,12.5221,12.5575,719000.0
2006-11-09 09:30:00,24.8,24.86,24.7,24.86,564200.0,12.5372,12.5676,12.4867,12.5676,564200.0
2006-11-09 10:00:00,24.86,24.91,24.71,24.79,540900.0,12.5676,12.5928,12.4917,12.5322,540900.0
2006-11-09 10:30:00,24.8,24.86,24.76,24.82,321300.0,12.5372,12.5676,12.517,12.5473,321300.0
2006-11-09 11:00:00,24.81,24.83,24.75,24.75,280300.0,12.5423,12.5524,12.512,12.512,280300.0
2006-11-09 11:30:00,24.75,24.79,24.68,24.7,753800.0,12.512,12.5322,12.4766,12.4867,753800.0
2006-11-09 12:00:00,24.7,24.8,24.69,24.79,837700.0,12.4867,12.5372,12.4816,12.5322,837700.0
2006-11-09 12:30:00,24.8,24.85,24.76,24.78,509200.0,12.5372,12.5625,12.517,12.5271,509200.0
2006-11-09 13:00:00,24.77,24.78,24.6,24.6,415000.0,12.5221,12.5271,12.4361,12.4361,415000.0
2006-11-09 13:30:00,24.61,24.67,24.59,24.64,390400.0,12.4412,12.4715,12.4311,12.4563,390400.0
2006-11-09 14:00:00,24.63,24.67,24.48,24.51,464400.0,12.4513,12.4715,12.3755,12.3906,464400.0
2006-11-09 14:30:00,24.52,24.55,24.36,24.51,572100.0,12.3957,12.4108,12.3148,12.3906,572100.0
2006-11-09 15:00:00,24.51,24.66,24.5,24.55,650500.0,12.3906,12.4665,12.3856,12.4108,650500.0
2006-11-09 15:30:00,24.54,24.61,24.48,24.61,1133700.0,12.4058,12.4412,12.3755,12.4412,1133700.0
2006-11-10 09:30:00,24.55,24.64,24.46,24.64,2221500.0,12.4108,12.4563,12.3653,12.4563,2221500.0
2006-11-10 10:00:00,24.63,24.64,24.4,24.43,492400.0,12.4513,12.4563,12.335,12.3502,492400.0
2006-11-10 10:30:00,24.44,24.47,24.35,24.43,424700.0,12.3552,12.3704,12.3097,12.3502,424700.0
2006-11-10 11:00:00,24.43,24.46,24.38,24.41,438600.0,12.3502,12.3653,12.3249,12.3401,438600.0
2006-11-10 11:30:00,24.41,24.49,24.37,24.38,343800.0,12.3401,12.3805,12.3199,12.3249,343800.0
2006-11-10 12:00:00,24.39,24.46,24.38,24.4,294600.0,12.33,12.3653,12.3249,12.335,294600.0
2006-11-10 12:30:00,24.4,24.42,24.33,24.34,326500.0,12.335,12.3451,12.2996,12.3047,326500.0
2006-11-10 13:00:00,24.34,24.4,24.33,24.35,258600.0,12.3047,12.335,12.2996,12.3097,258600.0
2006-11-10 13:30:00,24.34,24.39,24.29,24.35,426800.0,12.3047,12.33,12.2794,12.3097,426800.0
2006-11-10 14:00:00,24.35,24.45,24.31,24.36,431200.0,12.3097,12.3603,12.2895,12.3148,431200.0
2006-11-10 14:30:00,24.37,24.4,24.32,24.36,402200.0,12.3199,12.335,12.2946,12.3148,402200.0
2006-11-10 15:00:00,24.35,24.4,24.31,24.32,411900.0,12.3097,12.335,12.2895,12.2946,411900.0
2006-11-10 15:30:00,24.33,24.42,24.32,24.42,985100.0,12.2996,12.3451,12.2946,12.3451,985100.0
2006-11-13 09:30:00,24.32,24.55,24.31,24.55,764000.0,12.2946,12.4108,12.2895,12.4108,764000.0
2006-11-13 10:00:00,24.55,24.68,24.46,24.48,485800.0,12.4108,12.4766,12.3653,12.3755,485800.0
2006-11-13 10:30:00,24.49,24.52,24.46,24.49,258000.0,12.3805,12.3957,12.3653,12.3805,258000.0
2006-11-13 11:00:00,24.5,24.51,24.45,24.48,242900.0,12.3856,12.3906,12.3603,12.3755,242900.0
2006-11-13 11:30:00,24.48,24.5,24.44,24.47,539800.0,12.3755,12.3856,12.3552,12.3704,539800.0
2006-11-13 12:00:00,24.46,24.5,24.45,24.45,199500.0,12.3653,12.3856,12.3603,12.3603,199500.0
2006-11-13 12:30:00,24.45,24.46,24.39,24.4,300800.0,12.3603,12.3653,12.33,12.335,300800.0
2006-11-13 13:00:00,24.41,24.43,24.39,24.41,216200.0,12.3401,12.3502,12.33,12.3401,216200.0
2006-11-13 13:30:00,24.41,24.47,24.4,24.44,404300.0,12.3401,12.3704,12.335,12.3552,404300.0
2006-11-13 14:00:00,24.45,24.48,24.4,24.46,407100.0,12.3603,12.3755,12.335,12.3653,407100.0
2006-11-13 14:30:00,24.46,24.52,24.43,24.49,359500.0,12.3653,12.3957,12.3502,12.3805,359500.0
2006-11-13 15:00:00,24.48,24.53,24.44,24.48,434600.0,12.3755,12.4007,12.3552,12.3755,434600.0
2006-11-13 15:30:00,24.48,24.5,24.4,24.43,1412300.0,12.3755,12.3856,12.335,12.3502,1412300.0
2006-11-14 09:30:00,24.35,24.45,24.2,24.29,860900.0,12.3097,12.3603,12.2339,12.2794,860900.0
2006-11-14 10:00:00,24.29,24.32,23.95,23.99,1047000.0,12.2794,12.2946,12.1075,12.1277,1047000.0
2006-11-14 10:30:00,24.0,24.13,23.95,24.05,887500.0,12.1328,12.1985,12.1075,12.1581,887500.0
2006-11-14 11:00:00,24.04,24.21,23.99,24.18,542300.0,12.153,12.239,12.1277,12.2238,542300.0
2006-11-14 11:30:00,24.19,24.2,24.12,24.16,483100.0,12.2289,12.2339,12.1935,12.2137,483100.0
2006-11-14 12:00:00,24.16,24.18,24.09,24.17,315300.0,12.2137,12.2238,12.1783,12.2187,315300.0
2006-11-14 12:30:00,24.17,24.26,24.12,24.26,221300.0,12.2187,12.2642,12.1935,12.2642,221300.0
2006-11-14 13:00:00,24.26,24.27,24.17,24.19,334400.0,12.2642,12.2693,12.2187,12.2289,334400.0
2006-11-14 13:30:00,24.19,24.21,24.14,24.18,544900.0,12.2289,12.239,12.2036,12.2238,544900.0
2006-11-14 14:00:00,24.19,24.23,24.18,24.21,336900.0,12.2289,12.2491,12.2238,12.239,336900.0
2006-11-14 14:30:00,24.21,24.4,24.19,24.4,716300.0,12.239,12.335,12.2289,12.335,716300.0
2006-11-14 15:00:00,24.41,24.47,24.39,24.44,722900.0,12.3401,12.3704,12.33,12.3552,722900.0
2006-11-14 15:30:00,24.43,24.5,24.41,24.45,960700.0,12.3502,12.3856,12.3401,12.3603,960700.0
2006-11-15 09:30:00,24.27,24.5,24.25,24.36,1204000.0,12.2693,12.3856,12.2592,12.3148,1204000.0
2006-11-15 10:00:00,24.36,24.37,24.23,24.23,617200.0,12.3148,12.3199,12.2491,12.2491,617200.0
2006-11-15 10:30:00,24.23,24.24,24.15,24.21,524000.0,12.2491,12.2541,12.2086,12.239,524000.0
2006-11-15 11:00:00,24.21,24.24,24.17,24.21,414200.0,12.239,12.2541,12.2187,12.239,414200.0
2006-11-15 11:30:00,24.21,24.4,24.21,24.36,553400.0,12.239,12.335,12.239,12.3148,553400.0
2006-11-15 12:00:00,24.36,24.42,24.26,24.29,435500.0,12.3148,12.3451,12.2642,12.2794,435500.0
2006-11-15 12:30:00,24.28,24.3,24.21,24.25,346000.0,12.2744,12.2845,12.239,12.2592,346000.0
2006-11-15 13:00:00,24.25,24.3,24.24,24.24,256000.0,12.2592,12.2845,12.2541,12.2541,256000.0
2006-11-15 13:30:00,24.25,24.41,24.24,24.4,322700.0,12.2592,12.3401,12.2541,12.335,322700.0
2006-11-15 14:00:00,24.41,24.47,24.3,24.45,485900.0,12.3401,12.3704,12.2845,12.3603,485900.0
2006-11-15 14:30:00,24.46,24.47,24.36,24.4,647900.0,12.3653,12.3704,12.3148,12.335,647900.0
2006-11-15 15:00:00,24.4,24.48,24.39,24.48,639900.0,12.335,12.3755,12.33,12.3755,639900.0
2006-11-15 15:30:00,24.45,24.51,24.45,24.51,1191800.0,12.3603,12.3906,12.3603,12.3906,1191800.0
2006-11-16 09:30:00,24.47,24.68,24.46,24.6,752200.0,12.3704,12.4766,12.3653,12.4361,752200.0
2006-11-16 10:00:00,24.6,24.65,24.53,24.62,477400.0,12.4361,12.4614,12.4007,12.4462,477400.0
2006-11-16 10:30:00,24.62,24.65,24.51,24.52,437900.0,12.4462,12.4614,12.3906,12.3957,437900.0
2006-11-16 11:00:00,24.52,24.54,24.39,24.49,465400.0,12.3957,12.4058,12.33,12.3805,465400.0
2006-11-16 11:30:00,24.49,24.5,24.41,24.48,355100.0,12.3805,12.3856,12.3401,12.3755,355100.0
2006-11-16 12:00:00,24.47,24.57,24.47,24.51,236200.0,12.3704,12.421,12.3704,12.3906,236200.0
2006-11-16 12:30:00,24.51,24.53,24.44,24.45,146100.0,12.3906,12.4007,12.3552,12.3603,146100.0
2006-11-16 13:00:00,24.46,24.48,24.45,24.46,168800.0,12.3653,12.3755,12.3603,12.3653,168800.0
2006-11-16 13:30:00,24.46,24.57,24.45,24.52,378500.0,12.3653,12.421,12.3603,12.3957,378500.0
2006-11-16 14:00:00,24.52,24.54,24.48,24.51,313700.0,12.3957,12.4058,12.3755,12.3906,313700.0
2006-11-16 14:30:00,24.51,24.63,24.5,24.59,468100.0,12.3906,12.4513,12.3856,12.4311,468100.0
2006-11-16 15:00:00,24.58,24.71,24.54,24.68,703700.0,12.426,12.4917,12.4058,12.4766,703700.0
2006-11-16 15:30:00,24.68,24.69,24.59,24.66,782700.0,12.4766,12.4816,12.4311,12.4665,782700.0
2006-11-17 09:30:00,24.55,24.81,24.55,24.69,1488200.0,12.4108,12.5423,12.4108,12.4816,1488200.0
2006-11-17 10:00:00,24.68,24.73,24.59,24.59,368800.0,12.4766,12.5018,12.4311,12.4311,368800.0
2006-11-17 10:30:00,24.6,24.72,24.52,24.59,518300.0,12.4361,12.4968,12.3957,12.4311,518300.0
2006-11-17 11:00:00,24.6,24.67,24.57,24.66,391000.0,12.4361,12.4715,12.421,12.4665,391000.0
2006-11-17 11:30:00,24.65,24.66,24.56,24.6,329100.0,12.4614,12.4665,12.4159,12.4361,329100.0
2006-11-17 12:00:00,24.6,24.72,24.57,24.71,470600.0,12.4361,12.4968,12.421,12.4917,470600.0
2006-11-17 12:30:00,24.7,24.77,24.67,24.69,289000.0,12.4867,12.5221,12.4715,12.4816,289000.0
2006-11-17 13:00:00,24.7,24.74,24.67,24.72,250700.0,12.4867,12.5069,12.4715,12.4968,250700.0
2006-11-17 13:30:00,24.72,24.79,24.71,24.73,288800.0,12.4968,12.5322,12.4917,12.5018,288800.0
2006-11-17 14:00:00,24.72,24.78,24.71,24.78,310000.0,12.4968,12.5271,12.4917,12.5271,310000.0
2006-11-17 14:30:00,24.77,24.83,24.75,24.81,415000.0,12.5221,12.5524,12.512,12.5423,415000.0
2006-11-17 15:00:00,24.81,24.81,24.72,24.75,304000.0,12.5423,12.5423,12.4968,12.512,304000.0
2006-11-17 15:30:00,24.75,24.81,24.75,24.79,591000.0,12.512,12.5423,12.512,12.5322,591000.0
2006-11-20 09:30:00,24.71,24.85,24.6,24.72,810100.0,12.4917,12.5625,12.4361,12.4968,810100.0
2006-11-20 10:00:00,24.72,24.82,24.67,24.77,640200.0,12.4968,12.5473,12.4715,12.5221,640200.0
2006-11-20 10:30:00,24.78,24.83,24.7,24.74,299600.0,12.5271,12.5524,12.4867,12.5069,299600.0
2006-11-20 11:00:00,24.74,24.76,24.62,24.64,624000.0,12.5069,12.517,12.4462,12.4563,624000.0
2006-11-20 11:30:00,24.63,24.65,24.57,24.61,403500.0,12.4513,12.4614,12.421,12.4412,403500.0
2006-11-20 12:00:00,24.62,24.64,24.53,24.58,453200.0,12.4462,12.4563,12.4007,12.426,453200.0
2006-11-20 12:30:00,24.58,24.61,24.52,24.6,418100.0,12.426,12.4412,12.3957,12.4361,418100.0
2006-11-20 13:00:00,24.59,24.6,24.5,24.57,308000.0,12.4311,12.4361,12.3856,12.421,308000.0
2006-11-20 13:30:00,24.56,24.64,24.56,24.59,212100.0,12.4159,12.4563,12.4159,12.4311,212100.0
2006-11-20 14:00:00,24.59,24.6,24.5,24.51,462900.0,12.4311,12.4361,12.3856,12.3906,462900.0
2006-11-20 14:30:00,24.5,24.5,24.41,24.5,670900.0,12.3856,12.3856,12.3401,12.3856,670900.0
2006-11-20 15:00:00,24.5,24.51,24.44,24.48,553300.0,12.3856,12.3906,12.3552,12.3755,553300.0
2006-11-20 15:30:00,24.47,24.59,24.42,24.55,1746200.0,12.3704,12.4311,12.3451,12.4108,1746200.0
2006-11-21 09:30:00,24.49,24.67,24.48,24.6,474800.0,12.3805,12.4715,12.3755,12.4361,474800.0
2006-11-21 10:00:00,24.63,24.71,24.58,24.61,314200.0,12.4513,12.4917,12.426,12.4412,314200.0
2006-11-21 10:30:00,24.6,24.61,24.45,24.48,354200.0,12.4361,12.4412,12.3603,12.3755,354200.0
2006-11-21 11:00:00,24.47,24.54,24.44,24.52,289000.0,12.3704,12.4058,12.3552,12.3957,289000.0
2006-11-21 11:30:00,24.52,24.53,24.49,24.49,218700.0,12.3957,12.4007,12.3805,12.3805,218700.0
2006-11-21 12:00:00,24.49,24.52,24.44,24.44,552100.0,12.3805,12.3957,12.3552,12.3552,552100.0
2006-11-21 12:30:00,24.44,24.52,24.44,24.48,443100.0,12.3552,12.3957,12.3552,12.3755,443100.0
2006-11-21 13:00:00,24.49,24.51,24.4,24.41,215800.0,12.3805,12.3906,12.335,12.3401,215800.0
2006-11-21 13:30:00,24.41,24.5,24.39,24.48,201000.0,12.3401,12.3856,12.33,12.3755,201000.0
2006-11-21 14:00:00,24.47,24.53,24.47,24.51,381000.0,12.3704,12.4007,12.3704,12.3906,381000.0
2006-11-21 14:30:00,24.52,24.56,24.49,24.51,385700.0,12.3957,12.4159,12.3805,12.3906,385700.0
2006-11-21 15:00:00,24.51,24.54,24.49,24.51,393400.0,12.3906,12.4058,12.3805,12.3906,393400.0
2006-11-21 15:30:00,24.51,24.53,24.49,24.5,584600.0,12.3906,12.4007,12.3805,12.3856,584600.0
2006-11-22 09:30:00,24.68,24.68,24.44,24.62,491500.0,12.4766,12.4766,12.3552,12.4462,491500.0
2006-11-22 10:00:00,24.61,24.64,24.55,24.6,428700.0,12.4412,12.4563,12.4108,12.4361,428700.0
2006-11-22 10:30:00,24.6,24.7,24.59,24.65,455200.0,12.4361,12.4867,12.4311,12.4614,455200.0
2006-11-22 11:00:00,24.66,24.71,24.62,24.69,268000.0,12.4665,12.4917,12.4462,12.4816,268000.0
2006-11-22 11:30:00,24.69,24.7,24.59,24.61,206700.0,12.4816,12.4867,12.4311,12.4412,206700.0
2006-11-22 12:00:00,24.61,24.7,24.6,24.65,249000.0,12.4412,12.4867,12.4361,12.4614,249000.0
2006-11-22 12:30:00,24.66,24.7,24.66,24.68,237700.0,12.4665,12.4867,12.4665,12.4766,237700.0
2006-11-22 13:00:00,24.69,24.7,24.67,24.67,137000.0,12.4816,12.4867,12.4715,12.4715,137000.0
2006-11-22 13:30:00,24.67,24.69,24.63,24.68,296500.0,12.4715,12.4816,12.4513,12.4766,296500.0
2006-11-22 14:00:00,24.68,24.71,24.66,24.71,202100.0,12.4766,12.4917,12.4665,12.4917,202100.0
2006-11-22 14:30:00,24.71,24.79,24.7,24.76,448800.0,12.4917,12.5322,12.4867,12.517,448800.0
2006-11-22 15:00:00,24.76,24.8,24.76,24.78,387200.0,12.517,12.5372,12.517,12.5271,387200.0
2006-11-22 15:30:00,24.78,24.8,24.73,24.74,864700.0,12.5271,12.5372,12.5018,12.5069,864700.0
2006-11-24 09:30:00,24.56,24.64,24.55,24.59,306100.0,12.4159,12.4563,12.4108,12.4311,306100.0
2006-11-24 10:00:00,24.6,24.65,24.56,24.64,233200.0,12.4361,12.4614,12.4159,12.4563,233200.0
2006-11-24 10:30:00,24.64,24.67,24.6,24.65,213600.0,12.4563,12.4715,12.4361,12.4614,213600.0
2006-11-24 11:00:00,24.64,24.66,24.6,24.62,155500.0,12.4563,12.4665,12.4361,12.4462,155500.0
2006-11-24 11:30:00,24.61,24.62,24.52,24.52,231900.0,12.4412,12.4462,12.3957,12.3957,231900.0
2006-11-24 12:00:00,24.53,24.63,24.47,24.53,370500.0,12.4007,12.4513,12.3704,12.4007,370500.0
2006-11-24 12:30:00,24.53,24.55,24.47,24.5,670600.0,12.4007,12.4108,12.3704,12.3856,670600.0
2006-11-24 13:00:00,24.5,24.5,24.47,24.5,232000.0,12.3856,12.3856,12.3704,12.3856,232000.0
2006-11-24 13:30:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:00:00,24.47,24.47,24.47,24.47,100.0,12.3704,12.3704,12.3704,12.3704,100.0
2006-11-24 14:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:00:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-27 09:30:00,24.47,24.64,24.41,24.5,517700.0,12.3704,12.4563,12.3401,12.3856,517700.0
2006-11-27 10:00:00,24.49,24.56,24.41,24.49,495000.0,12.3805,12.4159,12.3401,12.3805,495000.0
2006-11-27 10:30:00,24.5,24.69,24.49,24.69,616000.0,12.3856,12.4816,12.3805,12.4816,616000.0
2006-11-27 11:00:00,24.69,24.69,24.55,24.61,485400.0,12.4816,12.4816,12.4108,12.4412,485400.0
2006-11-27 11:30:00,24.6,24.64,24.6,24.64,243000.0,12.4361,12.4563,12.4361,12.4563,243000.0
2006-11-27 12:00:00,24.63,24.72,24.62,24.7,327000.0,12.4513,12.4968,12.4462,12.4867,327000.0
2006-11-27 12:30:00,24.71,24.71,24.65,24.65,286400.0,12.4917,12.4917,12.4614,12.4614,286400.0
2006-11-27 13:00:00,24.65,24.66,24.61,24.66,257500.0,12.4614,12.4665,12.4412,12.4665,257500.0
2006-11-27 13:30:00,24.66,24.7,24.65,24.67,273900.0,12.4665,12.4867,12.4614,12.4715,273900.0
2006-11-27 14:00:00,24.68,24.68,24.57,24.57,380100.0,12.4766,12.4766,12.421,12.421,380100.0
2006-11-27 14:30:00,24.57,24.59,24.54,24.55,452600.0,12.421,12.4311,12.4058,12.4108,452600.0
2006-11-27 15:00:00,24.55,24.56,24.45,24.5,994900.0,12.4108,12.4159,12.3603,12.3856,994900.0
2006-11-27 15:30:00,24.5,24.64,24.49,24.59,817900.0,12.3856,12.4563,12.3805,12.4311,817900.0
2006-11-28 09:30:00,24.6,24.65,24.53,24.56,467500.0,12.4361,12.4614,12.4007,12.4159,467500.0
2006-11-28 10:00:00,24.56,24.7,24.55,24.67,455200.0,12.4159,12.4867,12.4108,12.4715,455200.0
2006-11-28 10:30:00,24.67,24.73,24.65,24.65,301100.0,12.4715,12.5018,12.4614,12.4614,301100.0
2006-11-28 11:00:00,24.65,24.67,24.61,24.62,247400.0,12.4614,12.4715,12.4412,12.4462,247400.0
2006-11-28 11:30:00,24.63,24.7,24.62,24.65,255700.0,12.4513,12.4867,12.4462,12.4614,255700.0
2006-11-28 12:00:00,24.65,24.68,24.64,24.67,220100.0,12.4614,12.4766,12.4563,12.4715,220100.0
2006-11-28 12:30:00,24.67,24.67,24.62,24.66,301700.0,12.4715,12.4715,12.4462,12.4665,301700.0
2006-11-28 13:00:00,24.65,24.7,24.61,24.64,251900.0,12.4614,12.4867,12.4412,12.4563,251900.0
2006-11-28 13:30:00,24.64,24.68,24.63,24.65,196700.0,12.4563,12.4766,12.4513,12.4614,196700.0
2006-11-28 14:00:00,24.64,24.69,24.63,24.69,248000.0,12.4563,12.4816,12.4513,12.4816,248000.0
2006-11-28 14:30:00,24.69,24.69,24.63,24.65,299000.0,12.4816,12.4816,12.4513,12.4614,299000.0
2006-11-28 15:00:00,24.64,24.7,24.61,24.66,391900.0,12.4563,12.4867,12.4412,12.4665,391900.0
2006-11-28 15:30:00,24.66,24.68,24.62,24.63,627900.0,12.4665,12.4766,12.4462,12.4513,627900.0
2006-11-29 09:30:00,24.7,24.85,24.7,24.73,775300.0,12.4867,12.5625,12.4867,12.5018,775300.0
2006-11-29 10:00:00,24.72,24.83,24.61,24.81,539500.0,12.4968,12.5524,12.4412,12.5423,539500.0
2006-11-29 10:30:00,24.8,24.83,24.77,24.78,319400.0,12.5372,12.5524,12.5221,12.5271,319400.0
2006-11-29 11:00:00,24.78,24.84,24.77,24.82,267100.0,12.5271,12.5575,12.5221,12.5473,267100.0
2006-11-29 11:30:00,24.82,24.82,24.79,24.81,182700.0,12.5473,12.5473,12.5322,12.5423,182700.0
2006-11-29 12:00:00,24.82,24.82,24.75,24.75,167300.0,12.5473,12.5473,12.512,12.512,167300.0
2006-11-29 12:30:00,24.75,24.81,24.74,24.81,184800.0,12.512,12.5423,12.5069,12.5423,184800.0
2006-11-29 13:00:00,24.8,24.81,24.74,24.75,203100.0,12.5372,12.5423,12.5069,12.512,203100.0
2006-11-29 13:30:00,24.75,24.8,24.7,24.77,317900.0,12.512,12.5372,12.4867,12.5221,317900.0
2006-11-29 14:00:00,24.77,24.79,24.69,24.71,212700.0,12.5221,12.5322,12.4816,12.4917,212700.0
2006-11-29 14:30:00,24.72,24.78,24.71,24.77,203400.0,12.4968,12.5271,12.4917,12.5221,203400.0
2006-11-29 15:00:00,24.78,24.82,24.74,24.81,346700.0,12.5271,12.5473,12.5069,12.5423,346700.0
2006-11-29 15:30:00,24.82,24.82,24.76,24.77,528500.0,12.5473,12.5473,12.517,12.5221,528500.0
2006-11-30 09:30:00,24.76,24.99,24.76,24.9,459300.0,12.517,12.6333,12.517,12.5878,459300.0
2006-11-30 10:00:00,24.89,24.89,24.74,24.77,254500.0,12.5827,12.5827,12.5069,12.5221,254500.0
2006-11-30 10:30:00,24.77,24.82,24.69,24.8,260000.0,12.5221,12.5473,12.4816,12.5372,260000.0
2006-11-30 11:00:00,24.81,24.86,24.74,24.77,287900.0,12.5423,12.5676,12.5069,12.5221,287900.0
2006-11-30 11:30:00,24.77,24.78,24.65,24.72,230400.0,12.5221,12.5271,12.4614,12.4968,230400.0
2006-11-30 12:00:00,24.72,24.77,24.72,24.75,101300.0,12.4968,12.5221,12.4968,12.512,101300.0
2006-11-30 12:30:00,24.76,24.79,24.73,24.75,133300.0,12.517,12.5322,12.5018,12.512,133300.0
2006-11-30 13:00:00,24.75,24.82,24.75,24.82,167200.0,12.512,12.5473,12.512,12.5473,167200.0
2006-11-30 13:30:00,24.81,24.82,24.74,24.74,161200.0,12.5423,12.5473,12.5069,12.5069,161200.0
2006-11-30 14:00:00,24.74,24.76,24.68,24.75,314900.0,12.5069,12.517,12.4766,12.512,314900.0
2006-11-30 14:30:00,24.75,24.87,24.74,24.86,294800.0,12.512,12.5726,12.5069,12.5676,294800.0
2006-11-30 15:00:00,24.85,24.94,24.85,24.93,473300.0,12.5625,12.608,12.5625,12.6029,473300.0
2006-11-30 15:30:00,24.93,24.93,24.82,24.84,665100.0,12.6029,12.6029,12.5473,12.5575,665100.0
2006-12-01 09:30:00,24.87,24.87,24.73,24.84,548400.0,12.5726,12.5726,12.5018,12.5575,548400.0
2006-12-01 10:00:00,24.84,24.84,24.68,24.78,441900.0,12.5575,12.5575,12.4766,12.5271,441900.0
2006-12-01 10:30:00,24.78,24.82,24.75,24.76,307600.0,12.5271,12.5473,12.512,12.517,307600.0
2006-12-01 11:00:00,24.76,24.8,24.71,24.72,269600.0,12.517,12.5372,12.4917,12.4968,269600.0
2006-12-01 11:30:00,24.73,24.76,24.68,24.74,242400.0,12.5018,12.517,12.4766,12.5069,242400.0
2006-12-01 12:00:00,24.74,24.75,24.6,24.63,194900.0,12.5069,12.512,12.4361,12.4513,194900.0
2006-12-01 12:30:00,24.64,24.72,24.63,24.72,217200.0,12.4563,12.4968,12.4513,12.4968,217200.0
2006-12-01 13:00:00,24.72,24.72,24.63,24.66,223700.0,12.4968,12.4968,12.4513,12.4665,223700.0
2006-12-01 13:30:00,24.66,24.69,24.63,24.67,162700.0,12.4665,12.4816,12.4513,12.4715,162700.0
2006-12-01 14:00:00,24.68,24.7,24.63,24.65,327800.0,12.4766,12.4867,12.4513,12.4614,327800.0
2006-12-01 14:30:00,24.65,24.7,24.63,24.67,300500.0,12.4614,12.4867,12.4513,12.4715,300500.0
2006-12-01 15:00:00,24.68,24.75,24.67,24.73,177100.0,12.4766,12.512,12.4715,12.5018,177100.0
2006-12-01 15:30:00,24.73,24.84,24.7,24.84,749700.0,12.5018,12.5575,12.4867,12.5575,749700.0
2006-12-04 09:30:00,24.91,25.21,24.84,25.16,1349400.0,12.5928,12.7445,12.5575,12.7192,1349400.0
2006-12-04 10:00:00,25.16,25.17,25.05,25.13,740900.0,12.7192,12.7243,12.6636,12.7041,740900.0
2006-12-04 10:30:00,25.13,25.25,25.11,25.24,604200.0,12.7041,12.7647,12.6939,12.7597,604200.0
2006-12-04 11:00:00,25.24,25.25,25.13,25.15,779300.0,12.7597,12.7647,12.7041,12.7142,779300.0
2006-12-04 11:30:00,25.15,25.17,25.12,25.17,398100.0,12.7142,12.7243,12.699,12.7243,398100.0
2006-12-04 12:00:00,25.16,25.18,25.16,25.17,269200.0,12.7192,12.7293,12.7192,12.7243,269200.0
2006-12-04 12:30:00,25.18,25.21,25.17,25.18,326000.0,12.7293,12.7445,12.7243,12.7293,326000.0
2006-12-04 13:00:00,25.19,25.22,25.18,25.21,402200.0,12.7344,12.7496,12.7293,12.7445,402200.0
2006-12-04 13:30:00,25.2,25.28,25.2,25.22,461900.0,12.7394,12.7799,12.7394,12.7496,461900.0
2006-12-04 14:00:00,25.22,25.23,25.16,25.2,415900.0,12.7496,12.7546,12.7192,12.7394,415900.0
2006-12-04 14:30:00,25.19,25.24,25.16,25.24,553200.0,12.7344,12.7597,12.7192,12.7597,553200.0
2006-12-04 15:00:00,25.24,25.33,25.23,25.24,695400.0,12.7597,12.8052,12.7546,12.7597,695400.0
2006-12-04 15:30:00,25.25,25.25,25.18,25.24,942200.0,12.7647,12.7647,12.7293,12.7597,942200.0
2006-12-05 09:30:00,25.24,25.3,24.91,25.01,884800.0,12.7597,12.79,12.5928,12.6434,884800.0
2006-12-05 10:00:00,25.02,25.17,25.01,25.1,624300.0,12.6484,12.7243,12.6434,12.6889,624300.0
2006-12-05 10:30:00,25.1,25.13,25.05,25.1,316000.0,12.6889,12.7041,12.6636,12.6889,316000.0
2006-12-05 11:00:00,25.1,25.24,25.06,25.24,570200.0,12.6889,12.7597,12.6687,12.7597,570200.0
2006-12-05 11:30:00,25.25,25.3,25.23,25.23,426000.0,12.7647,12.79,12.7546,12.7546,426000.0
2006-12-05 12:00:00,25.22,25.24,25.19,25.24,380100.0,12.7496,12.7597,12.7344,12.7597,380100.0
2006-12-05 12:30:00,25.23,25.33,25.23,25.32,395600.0,12.7546,12.8052,12.7546,12.8001,395600.0
2006-12-05 13:00:00,25.31,25.33,25.21,25.21,189200.0,12.7951,12.8052,12.7445,12.7445,189200.0
2006-12-05 13:30:00,25.21,25.24,25.18,25.19,268900.0,12.7445,12.7597,12.7293,12.7344,268900.0
2006-12-05 14:00:00,25.18,25.29,25.16,25.28,378600.0,12.7293,12.7849,12.7192,12.7799,378600.0
2006-12-05 14:30:00,25.29,25.3,25.22,25.24,382400.0,12.7849,12.79,12.7496,12.7597,382400.0
2006-12-05 15:00:00,25.24,25.45,25.16,25.24,1411200.0,12.7597,12.8658,12.7192,12.7597,1411200.0
2006-12-05 15:30:00,25.24,25.31,25.22,25.31,661500.0,12.7597,12.7951,12.7496,12.7951,661500.0
2006-12-06 09:30:00,25.29,25.44,25.0,25.14,556600.0,12.7849,12.8608,12.6383,12.7091,556600.0
2006-12-06 10:00:00,25.14,25.17,25.1,25.12,252000.0,12.7091,12.7243,12.6889,12.699,252000.0
2006-12-06 10:30:00,25.11,25.17,25.1,25.14,219600.0,12.6939,12.7243,12.6889,12.7091,219600.0
2006-12-06 11:00:00,25.14,25.22,25.13,25.18,215300.0,12.7091,12.7496,12.7041,12.7293,215300.0
2006-12-06 11:30:00,25.18,25.19,25.1,25.11,174200.0,12.7293,12.7344,12.6889,12.6939,174200.0
2006-12-06 12:00:00,25.1,25.12,25.1,25.12,103200.0,12.6889,12.699,12.6889,12.699,103200.0
2006-12-06 12:30:00,25.11,25.19,25.11,25.18,205900.0,12.6939,12.7344,12.6939,12.7293,205900.0
2006-12-06 13:00:00,25.17,25.18,25.12,25.16,86100.0,12.7243,12.7293,12.699,12.7192,86100.0
2006-12-06 13:30:00,25.16,25.2,25.13,25.2,200100.0,12.7192,12.7394,12.7041,12.7394,200100.0
2006-12-06 14:00:00,25.2,25.26,25.15,25.21,310100.0,12.7394,12.7698,12.7142,12.7445,310100.0
2006-12-06 14:30:00,25.21,25.27,25.14,25.24,420300.0,12.7445,12.7748,12.7091,12.7597,420300.0
2006-12-06 15:00:00,25.25,25.32,25.2,25.3,733500.0,12.7647,12.8001,12.7394,12.79,733500.0
2006-12-06 15:30:00,25.31,25.43,25.29,25.38,1023800.0,12.7951,12.8557,12.7849,12.8304,1023800.0
2006-12-07 09:30:00,25.45,25.53,25.35,25.51,563200.0,12.8658,12.9063,12.8153,12.8962,563200.0
2006-12-07 10:00:00,25.51,25.53,25.42,25.46,442000.0,12.8962,12.9063,12.8507,12.8709,442000.0
2006-12-07 10:30:00,25.47,25.53,25.42,25.51,461000.0,12.8759,12.9063,12.8507,12.8962,461000.0
2006-12-07 11:00:00,25.51,25.51,25.34,25.35,627500.0,12.8962,12.8962,12.8102,12.8153,627500.0
2006-12-07 11:30:00,25.34,25.37,25.34,25.34,178800.0,12.8102,12.8254,12.8102,12.8102,178800.0
2006-12-07 12:00:00,25.35,25.36,25.28,25.29,277100.0,12.8153,12.8203,12.7799,12.7849,277100.0
2006-12-07 12:30:00,25.29,25.32,25.21,25.27,300500.0,12.7849,12.8001,12.7445,12.7748,300500.0
2006-12-07 13:00:00,25.26,25.31,25.25,25.3,164400.0,12.7698,12.7951,12.7647,12.79,164400.0
2006-12-07 13:30:00,25.3,25.38,25.3,25.35,241000.0,12.79,12.8304,12.79,12.8153,241000.0
2006-12-07 14:00:00,25.35,25.36,25.15,25.15,478400.0,12.8153,12.8203,12.7142,12.7142,478400.0
2006-12-07 14:30:00,25.16,25.27,25.15,25.2,335400.0,12.7192,12.7748,12.7142,12.7394,335400.0
2006-12-07 15:00:00,25.2,25.25,25.13,25.22,422800.0,12.7394,12.7647,12.7041,12.7496,422800.0
2006-12-07 15:30:00,25.22,25.29,25.2,25.28,781800.0,12.7496,12.7849,12.7394,12.7799,781800.0
2006-12-08 09:30:00,25.26,25.26,25.08,25.14,477500.0,12.7698,12.7698,12.6788,12.7091,477500.0
2006-12-08 10:00:00,25.13,25.25,25.07,25.13,532600.0,12.7041,12.7647,12.6737,12.7041,532600.0
2006-12-08 10:30:00,25.13,25.15,25.07,25.1,168900.0,12.7041,12.7142,12.6737,12.6889,168900.0
2006-12-08 11:00:00,25.1,25.28,25.09,25.27,411700.0,12.6889,12.7799,12.6838,12.7748,411700.0
2006-12-08 11:30:00,25.27,25.54,25.16,25.43,1433100.0,12.7748,12.9113,12.7192,12.8557,1433100.0
2006-12-08 12:00:00,25.42,25.43,25.31,25.37,426400.0,12.8507,12.8557,12.7951,12.8254,426400.0
2006-12-08 12:30:00,25.37,25.39,25.26,25.39,229700.0,12.8254,12.8355,12.7698,12.8355,229700.0
2006-12-08 13:00:00,25.39,25.42,25.31,25.35,177900.0,12.8355,12.8507,12.7951,12.8153,177900.0
2006-12-08 13:30:00,25.36,25.36,25.28,25.33,150500.0,12.8203,12.8203,12.7799,12.8052,150500.0
2006-12-08 14:00:00,25.33,25.44,25.33,25.37,550100.0,12.8052,12.8608,12.8052,12.8254,550100.0
2006-12-08 14:30:00,25.37,25.44,25.37,25.42,261400.0,12.8254,12.8608,12.8254,12.8507,261400.0
2006-12-08 15:00:00,25.43,25.43,25.37,25.38,232600.0,12.8557,12.8557,12.8254,12.8304,232600.0
2006-12-08 15:30:00,25.38,25.4,25.31,25.36,537800.0,12.8304,12.8406,12.7951,12.8203,537800.0
2006-12-11 09:30:00,25.36,25.49,25.35,25.43,471400.0,12.8203,12.886,12.8153,12.8557,471400.0
2006-12-11 10:00:00,25.43,25.55,25.43,25.5,359900.0,12.8557,12.9164,12.8557,12.8911,359900.0
2006-12-11 10:30:00,25.5,25.5,25.33,25.34,415300.0,12.8911,12.8911,12.8052,12.8102,415300.0
2006-12-11 11:00:00,25.34,25.44,25.3,25.41,446100.0,12.8102,12.8608,12.79,12.8456,446100.0
2006-12-11 11:30:00,25.42,25.46,25.41,25.44,210800.0,12.8507,12.8709,12.8456,12.8608,210800.0
2006-12-11 12:00:00,25.43,25.44,25.35,25.4,224700.0,12.8557,12.8608,12.8153,12.8406,224700.0
2006-12-11 12:30:00,25.39,25.44,25.39,25.44,214500.0,12.8355,12.8608,12.8355,12.8608,214500.0
2006-12-11 13:00:00,25.44,25.46,25.43,25.46,197400.0,12.8608,12.8709,12.8557,12.8709,197400.0
2006-12-11 13:30:00,25.45,25.46,25.44,25.44,129100.0,12.8658,12.8709,12.8608,12.8608,129100.0
2006-12-11 14:00:00,25.44,25.45,25.39,25.39,158100.0,12.8608,12.8658,12.8355,12.8355,158100.0
2006-12-11 14:30:00,25.39,25.41,25.37,25.38,307900.0,12.8355,12.8456,12.8254,12.8304,307900.0
2006-12-11 15:00:00,25.37,25.4,25.31,25.37,688900.0,12.8254,12.8406,12.7951,12.8254,688900.0
2006-12-11 15:30:00,25.37,25.44,25.35,25.4,830600.0,12.8254,12.8608,12.8153,12.8406,830600.0
2006-12-12 09:30:00,25.42,25.47,25.35,25.43,366200.0,12.8507,12.8759,12.8153,12.8557,366200.0
2006-12-12 10:00:00,25.42,25.43,25.25,25.29,528700.0,12.8507,12.8557,12.7647,12.7849,528700.0
2006-12-12 10:30:00,25.29,25.37,25.27,25.33,385200.0,12.7849,12.8254,12.7748,12.8052,385200.0
2006-12-12 11:00:00,25.33,25.37,25.28,25.32,344900.0,12.8052,12.8254,12.7799,12.8001,344900.0
2006-12-12 11:30:00,25.32,25.41,25.3,25.4,286200.0,12.8001,12.8456,12.79,12.8406,286200.0
2006-12-12 12:00:00,25.4,25.41,25.33,25.34,356200.0,12.8406,12.8456,12.8052,12.8102,356200.0
2006-12-12 12:30:00,25.35,25.41,25.34,25.35,293800.0,12.8153,12.8456,12.8102,12.8153,293800.0
2006-12-12 13:00:00,25.35,25.37,25.3,25.34,197900.0,12.8153,12.8254,12.79,12.8102,197900.0
2006-12-12 13:30:00,25.35,25.36,25.32,25.33,187400.0,12.8153,12.8203,12.8001,12.8052,187400.0
2006-12-12 14:00:00,25.33,25.47,25.33,25.45,356900.0,12.8052,12.8759,12.8052,12.8658,356900.0
2006-12-12 14:30:00,25.46,25.48,25.42,25.43,341500.0,12.8709,12.881,12.8507,12.8557,341500.0
2006-12-12 15:00:00,25.44,25.48,25.41,25.42,484500.0,12.8608,12.881,12.8456,12.8507,484500.0
2006-12-12 15:30:00,25.42,25.51,25.36,25.46,754200.0,12.8507,12.8962,12.8203,12.8709,754200.0
2006-12-13 09:30:00,25.44,25.56,25.39,25.51,508100.0,12.8608,12.9214,12.8355,12.8962,508100.0
2006-12-13 10:00:00,25.51,25.53,25.44,25.49,230200.0,12.8962,12.9063,12.8608,12.886,230200.0
2006-12-13 10:30:00,25.49,25.49,25.31,25.36,371400.0,12.886,12.886,12.7951,12.8203,371400.0
2006-12-13 11:00:00,25.36,25.52,25.32,25.5,527700.0,12.8203,12.9012,12.8001,12.8911,527700.0
2006-12-13 11:30:00,25.49,25.5,25.45,25.47,198400.0,12.886,12.8911,12.8658,12.8759,198400.0
2006-12-13 12:00:00,25.48,25.48,25.42,25.44,150400.0,12.881,12.881,12.8507,12.8608,150400.0
2006-12-13 12:30:00,25.43,25.46,25.43,25.44,148400.0,12.8557,12.8709,12.8557,12.8608,148400.0
2006-12-13 13:00:00,25.45,25.47,25.44,25.47,87600.0,12.8658,12.8759,12.8608,12.8759,87600.0
2006-12-13 13:30:00,25.48,25.49,25.45,25.48,137800.0,12.881,12.886,12.8658,12.881,137800.0
2006-12-13 14:00:00,25.49,25.53,25.44,25.5,302100.0,12.886,12.9063,12.8608,12.8911,302100.0
2006-12-13 14:30:00,25.5,25.52,25.48,25.49,206700.0,12.8911,12.9012,12.881,12.886,206700.0
2006-12-13 15:00:00,25.48,25.51,25.47,25.49,209800.0,12.881,12.8962,12.8759,12.886,209800.0
2006-12-13 15:30:00,25.49,25.52,25.47,25.51,443900.0,12.886,12.9012,12.8759,12.8962,443900.0
2006-12-14 09:30:00,25.58,25.99,25.54,25.76,1119500.0,12.9315,13.1388,12.9113,13.0225,1119500.0
2006-12-14 10:00:00,25.76,25.88,25.6,25.64,822600.0,13.0225,13.0832,12.9417,12.9619,822600.0
2006-12-14 10:30:00,25.64,25.7,25.56,25.6,558000.0,12.9619,12.9922,12.9214,12.9417,558000.0
2006-12-14 11:00:00,25.6,25.67,25.57,25.62,315400.0,12.9417,12.977,12.9265,12.9518,315400.0
2006-12-14 11:30:00,25.62,25.66,25.58,25.61,355600.0,12.9518,12.972,12.9315,12.9467,355600.0
2006-12-14 12:00:00,25.61,25.65,25.6,25.65,111800.0,12.9467,12.9669,12.9417,12.9669,111800.0
2006-12-14 12:30:00,25.64,25.73,25.64,25.65,225400.0,12.9619,13.0074,12.9619,12.9669,225400.0
2006-12-14 13:00:00,25.65,25.66,25.58,25.6,279600.0,12.9669,12.972,12.9315,12.9417,279600.0
2006-12-14 13:30:00,25.6,25.64,25.56,25.59,353900.0,12.9417,12.9619,12.9214,12.9366,353900.0
2006-12-14 14:00:00,25.59,25.6,25.55,25.55,271900.0,12.9366,12.9417,12.9164,12.9164,271900.0
2006-12-14 14:30:00,25.55,25.6,25.53,25.59,383200.0,12.9164,12.9417,12.9063,12.9366,383200.0
2006-12-14 15:00:00,25.57,25.58,25.52,25.57,395700.0,12.9265,12.9315,12.9012,12.9265,395700.0
2006-12-14 15:30:00,25.57,25.59,25.48,25.59,805700.0,12.9265,12.9366,12.881,12.9366,805700.0
2006-12-15 09:30:00,25.59,25.64,25.48,25.63,2487700.0,12.9366,12.9619,12.881,12.9568,2487700.0
2006-12-15 10:00:00,25.63,25.67,25.54,25.62,239900.0,12.9568,12.977,12.9113,12.9518,239900.0
2006-12-15 10:30:00,25.61,25.67,25.59,25.6,381200.0,12.9467,12.977,12.9366,12.9417,381200.0
2006-12-15 11:00:00,25.61,25.65,25.59,25.6,229900.0,12.9467,12.9669,12.9366,12.9417,229900.0
2006-12-15 11:30:00,25.6,25.61,25.53,25.53,187100.0,12.9417,12.9467,12.9063,12.9063,187100.0
2006-12-15 12:00:00,25.53,25.59,25.52,25.59,237100.0,12.9063,12.9366,12.9012,12.9366,237100.0
2006-12-15 12:30:00,25.58,25.6,25.54,25.55,160600.0,12.9315,12.9417,12.9113,12.9164,160600.0
2006-12-15 13:00:00,25.54,25.6,25.54,25.54,234200.0,12.9113,12.9417,12.9113,12.9113,234200.0
2006-12-15 13:30:00,25.54,25.58,25.51,25.57,284700.0,12.9113,12.9315,12.8962,12.9265,284700.0
2006-12-15 14:00:00,25.58,25.58,25.55,25.57,196800.0,12.9315,12.9315,12.9164,12.9265,196800.0
2006-12-15 14:30:00,25.57,25.58,25.55,25.57,299600.0,12.9265,12.9315,12.9164,12.9265,299600.0
2006-12-15 15:00:00,25.56,25.58,25.51,25.57,435700.0,12.9214,12.9315,12.8962,12.9265,435700.0
2006-12-15 15:30:00,25.57,25.65,25.56,25.59,1269900.0,12.9265,12.9669,12.9214,12.9366,1269900.0
2006-12-18 09:30:00,25.5,25.67,25.5,25.64,497400.0,12.8911,12.977,12.8911,12.9619,497400.0
2006-12-18 10:00:00,25.65,25.68,25.59,25.59,331700.0,12.9669,12.9821,12.9366,12.9366,331700.0
2006-12-18 10:30:00,25.6,25.62,25.58,25.6,189800.0,12.9417,12.9518,12.9315,12.9417,189800.0
2006-12-18 11:00:00,25.61,25.61,25.55,25.56,207800.0,12.9467,12.9467,12.9164,12.9214,207800.0
2006-12-18 11:30:00,25.55,25.56,25.5,25.54,231100.0,12.9164,12.9214,12.8911,12.9113,231100.0
2006-12-18 12:00:00,25.54,25.57,25.53,25.56,191000.0,12.9113,12.9265,12.9063,12.9214,191000.0
2006-12-18 12:30:00,25.56,25.58,25.52,25.54,199200.0,12.9214,12.9315,12.9012,12.9113,199200.0
2006-12-18 13:00:00,25.52,25.54,25.49,25.52,297300.0,12.9012,12.9113,12.886,12.9012,297300.0
2006-12-18 13:30:00,25.52,25.61,25.51,25.57,382900.0,12.9012,12.9467,12.8962,12.9265,382900.0
2006-12-18 14:00:00,25.56,25.63,25.55,25.59,339100.0,12.9214,12.9568,12.9164,12.9366,339100.0
2006-12-18 14:30:00,25.59,25.59,25.52,25.53,365900.0,12.9366,12.9366,12.9012,12.9063,365900.0
2006-12-18 15:00:00,25.52,25.61,25.48,25.61,364200.0,12.9012,12.9467,12.881,12.9467,364200.0
2006-12-18 15:30:00,25.61,25.62,25.53,25.53,677300.0,12.9467,12.9518,12.9063,12.9063,677300.0
2006-12-19 09:30:00,25.55,25.7,25.45,25.7,544300.0,12.9164,12.9922,12.8658,12.9922,544300.0
2006-12-19 10:00:00,25.7,25.76,25.58,25.59,592900.0,12.9922,13.0225,12.9315,12.9366,592900.0
2006-12-19 10:30:00,25.59,25.66,25.59,25.63,380800.0,12.9366,12.972,12.9366,12.9568,380800.0
2006-12-19 11:00:00,25.62,25.66,25.5,25.51,355900.0,12.9518,12.972,12.8911,12.8962,355900.0
2006-12-19 11:30:00,25.51,25.56,25.5,25.54,227100.0,12.8962,12.9214,12.8911,12.9113,227100.0
2006-12-19 12:00:00,25.54,25.55,25.47,25.49,238600.0,12.9113,12.9164,12.8759,12.886,238600.0
2006-12-19 12:30:00,25.49,25.51,25.38,25.42,386500.0,12.886,12.8962,12.8304,12.8507,386500.0
2006-12-19 13:00:00,25.43,25.49,25.42,25.47,281000.0,12.8557,12.886,12.8507,12.8759,281000.0
2006-12-19 13:30:00,25.47,25.51,25.44,25.5,493200.0,12.8759,12.8962,12.8608,12.8911,493200.0
2006-12-19 14:00:00,25.5,25.65,25.49,25.6,570700.0,12.8911,12.9669,12.886,12.9417,570700.0
2006-12-19 14:30:00,25.59,25.61,25.57,25.58,337600.0,12.9366,12.9467,12.9265,12.9315,337600.0
2006-12-19 15:00:00,25.58,25.66,25.57,25.59,505900.0,12.9315,12.972,12.9265,12.9366,505900.0
2006-12-19 15:30:00,25.59,25.67,25.56,25.66,847400.0,12.9366,12.977,12.9214,12.972,847400.0
2006-12-20 09:30:00,25.62,25.89,25.57,25.85,642700.0,12.9518,13.0883,12.9265,13.068,642700.0
2006-12-20 10:00:00,25.86,25.86,25.77,25.82,437000.0,13.0731,13.0731,13.0276,13.0529,437000.0
2006-12-20 10:30:00,25.81,25.83,25.73,25.8,553800.0,13.0478,13.0579,13.0074,13.0428,553800.0
2006-12-20 11:00:00,25.8,25.8,25.64,25.64,358200.0,13.0428,13.0428,12.9619,12.9619,358200.0
2006-12-20 11:30:00,25.65,25.79,25.64,25.77,417900.0,12.9669,13.0377,12.9619,13.0276,417900.0
2006-12-20 12:00:00,25.77,25.79,25.73,25.74,210600.0,13.0276,13.0377,13.0074,13.0124,210600.0
2006-12-20 12:30:00,25.75,25.76,25.68,25.73,256800.0,13.0175,13.0225,12.9821,13.0074,256800.0
2006-12-20 13:00:00,25.73,25.76,25.69,25.7,221400.0,13.0074,13.0225,12.9872,12.9922,221400.0
2006-12-20 13:30:00,25.7,25.76,25.69,25.75,396200.0,12.9922,13.0225,12.9872,13.0175,396200.0
2006-12-20 14:00:00,25.76,25.78,25.73,25.77,427900.0,13.0225,13.0327,13.0074,13.0276,427900.0
2006-12-20 14:30:00,25.78,25.85,25.76,25.78,399300.0,13.0327,13.068,13.0225,13.0327,399300.0
2006-12-20 15:00:00,25.78,25.79,25.75,25.76,222200.0,13.0327,13.0377,13.0175,13.0225,222200.0
2006-12-20 15:30:00,25.75,25.81,25.72,25.78,632700.0,13.0175,13.0478,13.0023,13.0327,632700.0
2006-12-21 09:30:00,25.67,25.96,25.58,25.94,784400.0,12.977,13.1236,12.9315,13.1135,784400.0
2006-12-21 10:00:00,25.94,25.98,25.88,25.92,606100.0,13.1135,13.1338,13.0832,13.1034,606100.0
2006-12-21 10:30:00,25.92,25.95,25.89,25.91,325100.0,13.1034,13.1186,13.0883,13.0984,325100.0
2006-12-21 11:00:00,25.91,25.99,25.9,25.98,398300.0,13.0984,13.1388,13.0933,13.1338,398300.0
2006-12-21 11:30:00,25.97,25.99,25.92,25.95,360000.0,13.1287,13.1388,13.1034,13.1186,360000.0
2006-12-21 12:00:00,25.95,25.96,25.84,25.94,392100.0,13.1186,13.1236,13.063,13.1135,392100.0
2006-12-21 12:30:00,25.94,25.94,25.87,25.91,224800.0,13.1135,13.1135,13.0782,13.0984,224800.0
2006-12-21 13:00:00,25.9,25.97,25.85,25.94,310100.0,13.0933,13.1287,13.068,13.1135,310100.0
2006-12-21 13:30:00,25.94,25.97,25.87,25.87,252500.0,13.1135,13.1287,13.0782,13.0782,252500.0
2006-12-21 14:00:00,25.87,25.91,25.84,25.9,365400.0,13.0782,13.0984,13.063,13.0933,365400.0
2006-12-21 14:30:00,25.91,26.02,25.89,25.97,1126800.0,13.0984,13.154,13.0883,13.1287,1126800.0
2006-12-21 15:00:00,25.98,26.01,25.98,26.01,671600.0,13.1338,13.1489,13.1338,13.1489,671600.0
2006-12-21 15:30:00,26.0,26.09,26.0,26.06,1116600.0,13.1439,13.1894,13.1439,13.1742,1116600.0
2006-12-22 09:30:00,25.92,26.06,25.75,25.83,651200.0,13.1034,13.1742,13.0175,13.0579,651200.0
2006-12-22 10:00:00,25.83,26.08,25.82,26.08,622000.0,13.0579,13.1843,13.0529,13.1843,622000.0
2006-12-22 10:30:00,26.08,26.11,26.01,26.06,355000.0,13.1843,13.1995,13.1489,13.1742,355000.0
2006-12-22 11:00:00,26.05,26.06,25.97,26.01,415600.0,13.1691,13.1742,13.1287,13.1489,415600.0
2006-12-22 11:30:00,26.01,26.02,25.94,26.0,520200.0,13.1489,13.154,13.1135,13.1439,520200.0
2006-12-22 12:00:00,26.0,26.04,26.0,26.02,177100.0,13.1439,13.1641,13.1439,13.154,177100.0
2006-12-22 12:30:00,26.02,26.02,25.92,25.92,433500.0,13.154,13.154,13.1034,13.1034,433500.0
2006-12-22 13:00:00,25.93,26.02,25.92,25.97,329700.0,13.1085,13.154,13.1034,13.1287,329700.0
2006-12-22 13:30:00,25.98,26.03,25.97,26.01,191900.0,13.1338,13.159,13.1287,13.1489,191900.0
2006-12-22 14:00:00,26.01,26.02,25.98,26.0,220400.0,13.1489,13.154,13.1338,13.1439,220400.0
2006-12-22 14:30:00,26.0,26.01,25.99,26.0,181900.0,13.1439,13.1489,13.1388,13.1439,181900.0
2006-12-22 15:00:00,25.99,26.04,25.99,26.0,223900.0,13.1388,13.1641,13.1388,13.1439,223900.0
2006-12-22 15:30:00,26.01,26.03,25.99,26.02,506100.0,13.1489,13.159,13.1388,13.154,506100.0
2006-12-26 09:30:00,25.98,26.05,25.95,26.03,249400.0,13.1338,13.1691,13.1186,13.159,249400.0
2006-12-26 10:00:00,26.03,26.04,26.01,26.02,136100.0,13.159,13.1641,13.1489,13.154,136100.0
2006-12-26 10:30:00,26.02,26.14,25.98,25.98,182500.0,13.154,13.2146,13.1338,13.1338,182500.0
2006-12-26 11:00:00,25.98,26.01,25.98,26.01,161800.0,13.1338,13.1489,13.1338,13.1489,161800.0
2006-12-26 11:30:00,26.01,26.01,25.99,25.99,268100.0,13.1489,13.1489,13.1388,13.1388,268100.0
2006-12-26 12:00:00,25.99,26.0,25.99,25.99,123800.0,13.1388,13.1439,13.1388,13.1388,123800.0
2006-12-26 12:30:00,25.99,26.0,25.97,25.97,333100.0,13.1388,13.1439,13.1287,13.1287,333100.0
2006-12-26 13:00:00,25.97,26.0,25.94,25.96,315000.0,13.1287,13.1439,13.1135,13.1236,315000.0
2006-12-26 13:30:00,25.96,26.01,25.96,26.01,410800.0,13.1236,13.1489,13.1236,13.1489,410800.0
2006-12-26 14:00:00,26.01,26.02,25.99,26.01,171200.0,13.1489,13.154,13.1388,13.1489,171200.0
2006-12-26 14:30:00,26.01,26.03,26.0,26.02,269600.0,13.1489,13.159,13.1439,13.154,269600.0
2006-12-26 15:00:00,26.01,26.07,26.01,26.07,280600.0,13.1489,13.1793,13.1489,13.1793,280600.0
2006-12-26 15:30:00,26.06,26.08,26.04,26.06,508900.0,13.1742,13.1843,13.1641,13.1742,508900.0
2006-12-27 09:30:00,26.15,26.31,26.09,26.31,536700.0,13.2197,13.3006,13.1894,13.3006,536700.0
2006-12-27 10:00:00,26.31,26.31,26.12,26.21,802700.0,13.3006,13.3006,13.2045,13.25,802700.0
2006-12-27 10:30:00,26.2,26.24,26.18,26.23,296800.0,13.245,13.2652,13.2349,13.2601,296800.0
2006-12-27 11:00:00,26.24,26.32,26.24,26.31,316500.0,13.2652,13.3056,13.2652,13.3006,316500.0
2006-12-27 11:30:00,26.31,26.37,26.3,26.34,414700.0,13.3006,13.3309,13.2955,13.3158,414700.0
2006-12-27 12:00:00,26.35,26.35,26.28,26.3,505300.0,13.3208,13.3208,13.2854,13.2955,505300.0
2006-12-27 12:30:00,26.29,26.34,26.29,26.32,237200.0,13.2905,13.3158,13.2905,13.3056,237200.0
2006-12-27 13:00:00,26.32,26.35,26.3,26.32,190500.0,13.3056,13.3208,13.2955,13.3056,190500.0
2006-12-27 13:30:00,26.31,26.33,26.31,26.33,190700.0,13.3006,13.3107,13.3006,13.3107,190700.0
2006-12-27 14:00:00,26.33,26.35,26.31,26.35,194500.0,13.3107,13.3208,13.3006,13.3208,194500.0
2006-12-27 14:30:00,26.34,26.35,26.34,26.34,217600.0,13.3158,13.3208,13.3158,13.3158,217600.0
2006-12-27 15:00:00,26.35,26.36,26.34,26.35,384200.0,13.3208,13.3259,13.3158,13.3208,384200.0
2006-12-27 15:30:00,26.35,26.35,26.29,26.3,709600.0,13.3208,13.3208,13.2905,13.2955,709600.0
2006-12-28 09:30:00,26.3,26.35,26.21,26.27,696100.0,13.2955,13.3208,13.25,13.2804,696100.0
2006-12-28 10:00:00,26.27,26.39,26.24,26.36,494000.0,13.2804,13.341,13.2652,13.3259,494000.0
2006-12-28 10:30:00,26.35,26.41,26.35,26.39,394700.0,13.3208,13.3511,13.3208,13.341,394700.0
2006-12-28 11:00:00,26.39,26.4,26.36,26.39,514300.0,13.341,13.3461,13.3259,13.341,514300.0
2006-12-28 11:30:00,26.39,26.4,26.34,26.38,409000.0,13.341,13.3461,13.3158,13.336,409000.0
2006-12-28 12:00:00,26.38,26.39,26.35,26.38,284400.0,13.336,13.341,13.3208,13.336,284400.0
2006-12-28 12:30:00,26.38,26.4,26.36,26.37,226000.0,13.336,13.3461,13.3259,13.3309,226000.0
2006-12-28 13:00:00,26.37,26.38,26.36,26.36,157300.0,13.3309,13.336,13.3259,13.3259,157300.0
2006-12-28 13:30:00,26.37,26.41,26.36,26.37,232300.0,13.3309,13.3511,13.3259,13.3309,232300.0
2006-12-28 14:00:00,26.36,26.39,26.35,26.37,228200.0,13.3259,13.341,13.3208,13.3309,228200.0
2006-12-28 14:30:00,26.38,26.39,26.37,26.38,198600.0,13.336,13.341,13.3309,13.336,198600.0
2006-12-28 15:00:00,26.38,26.39,26.35,26.35,302600.0,13.336,13.341,13.3208,13.3208,302600.0
2006-12-28 15:30:00,26.35,26.36,26.31,26.32,418700.0,13.3208,13.3259,13.3006,13.3056,418700.0
2006-12-29 09:30:00,26.25,26.35,26.17,26.17,370500.0,13.2703,13.3208,13.2298,13.2298,370500.0
2006-12-29 10:00:00,26.18,26.25,26.17,26.22,477800.0,13.2349,13.2703,13.2298,13.2551,477800.0
2006-12-29 10:30:00,26.22,26.23,26.18,26.19,346600.0,13.2551,13.2601,13.2349,13.2399,346600.0
2006-12-29 11:00:00,26.19,26.23,26.18,26.19,545000.0,13.2399,13.2601,13.2349,13.2399,545000.0
2006-12-29 11:30:00,26.2,26.21,26.18,26.19,316700.0,13.245,13.25,13.2349,13.2399,316700.0
2006-12-29 12:00:00,26.19,26.2,26.18,26.19,369300.0,13.2399,13.245,13.2349,13.2399,369300.0
2006-12-29 12:30:00,26.18,26.2,26.17,26.19,416500.0,13.2349,13.245,13.2298,13.2399,416500.0
2006-12-29 13:00:00,26.19,26.23,26.19,26.22,222100.0,13.2399,13.2601,13.2399,13.2551,222100.0
2006-12-29 13:30:00,26.22,26.23,26.2,26.21,683200.0,13.2551,13.2601,13.245,13.25,683200.0
2006-12-29 14:00:00,26.21,26.22,26.18,26.22,214400.0,13.25,13.2551,13.2349,13.2551,214400.0
2006-12-29 14:30:00,26.21,26.24,26.19,26.24,548600.0,13.25,13.2652,13.2399,13.2652,548600.0
2006-12-29 15:00:00,26.23,26.31,26.23,26.26,799600.0,13.2601,13.3006,13.2601,13.2753,799600.0
2006-12-29 15:30:00,26.26,26.36,26.25,26.32,1208300.0,13.2753,13.3259,13.2703,13.3056,1208300.0
2007-01-03 09:30:00,26.21,26.62,26.21,26.23,1141800.0,13.3907,13.6001,13.3907,13.4009,1141800.0
2007-01-03 10:00:00,26.24,26.35,26.23,26.31,868700.0,13.406,13.4622,13.4009,13.4418,868700.0
2007-01-03 10:30:00,26.32,26.35,26.24,26.25,534600.0,13.4469,13.4622,13.406,13.4111,534600.0
2007-01-03 11:00:00,26.24,26.37,26.0,26.37,942400.0,13.406,13.4724,13.2834,13.4724,942400.0
2007-01-03 11:30:00,26.36,26.49,26.35,26.47,1200600.0,13.4673,13.5337,13.4622,13.5235,1200600.0
2007-01-03 12:00:00,26.47,26.5,26.45,26.45,587400.0,13.5235,13.5388,13.5133,13.5133,587400.0
2007-01-03 12:30:00,26.45,26.5,26.45,26.47,479500.0,13.5133,13.5388,13.5133,13.5235,479500.0
2007-01-03 13:00:00,26.47,26.48,26.42,26.47,1097600.0,13.5235,13.5286,13.498,13.5235,1097600.0
2007-01-03 13:30:00,26.46,26.51,26.46,26.51,551800.0,13.5184,13.5439,13.5184,13.5439,551800.0
2007-01-03 14:00:00,26.51,26.51,26.35,26.41,669100.0,13.5439,13.5439,13.4622,13.4928,669100.0
2007-01-03 14:30:00,26.41,26.42,26.33,26.33,453200.0,13.4928,13.498,13.452,13.452,453200.0
2007-01-03 15:00:00,26.34,26.38,26.3,26.35,414900.0,13.4571,13.4775,13.4367,13.4622,414900.0
2007-01-03 15:30:00,26.36,26.45,26.35,26.39,800700.0,13.4673,13.5133,13.4622,13.4826,800700.0
2007-01-04 09:30:00,26.45,26.55,26.33,26.5,748400.0,13.5133,13.5644,13.452,13.5388,748400.0
2007-01-04 10:00:00,26.5,26.55,26.28,26.31,943300.0,13.5388,13.5644,13.4264,13.4418,943300.0
2007-01-04 10:30:00,26.32,26.7,26.31,26.6,964100.0,13.4469,13.641,13.4418,13.5899,964100.0
2007-01-04 11:00:00,26.61,26.77,26.59,26.76,1730400.0,13.595,13.6768,13.5848,13.6717,1730400.0
2007-01-04 11:30:00,26.77,26.98,26.75,26.96,1570000.0,13.6768,13.7841,13.6666,13.7738,1570000.0
2007-01-04 12:00:00,26.95,27.03,26.79,26.85,2407900.0,13.7687,13.8096,13.687,13.7176,2407900.0
2007-01-04 12:30:00,26.84,26.86,26.74,26.76,2204500.0,13.7125,13.7228,13.6614,13.6717,2204500.0
2007-01-04 13:00:00,26.76,26.86,26.75,26.84,678400.0,13.6717,13.7228,13.6666,13.7125,678400.0
2007-01-04 13:30:00,26.83,26.84,26.71,26.71,324500.0,13.7074,13.7125,13.6461,13.6461,324500.0
2007-01-04 14:00:00,26.71,26.74,26.64,26.7,521100.0,13.6461,13.6614,13.6104,13.641,521100.0
2007-01-04 14:30:00,26.7,26.84,26.68,26.79,771200.0,13.641,13.7125,13.6308,13.687,771200.0
2007-01-04 15:00:00,26.79,26.8,26.68,26.69,738300.0,13.687,13.6921,13.6308,13.6359,738300.0
2007-01-04 15:30:00,26.69,26.72,26.67,26.67,1178100.0,13.6359,13.6512,13.6257,13.6257,1178100.0
2007-01-05 09:30:00,26.69,26.73,26.38,26.45,1116400.0,13.6359,13.6563,13.4775,13.5133,1116400.0
2007-01-05 10:00:00,26.45,26.52,26.4,26.42,441300.0,13.5133,13.549,13.4877,13.498,441300.0
2007-01-05 10:30:00,26.42,26.43,26.25,26.25,617900.0,13.498,13.5031,13.4111,13.4111,617900.0
2007-01-05 11:00:00,26.26,26.29,26.11,26.2,780600.0,13.4162,13.4315,13.3396,13.3856,780600.0
2007-01-05 11:30:00,26.19,26.34,26.17,26.33,527300.0,13.3805,13.4571,13.3702,13.452,527300.0
2007-01-05 12:00:00,26.34,26.34,26.24,26.26,373900.0,13.4571,13.4571,13.406,13.4162,373900.0
2007-01-05 12:30:00,26.26,26.27,26.15,26.17,359100.0,13.4162,13.4213,13.36,13.3702,359100.0
2007-01-05 13:00:00,26.16,26.22,26.13,26.19,288400.0,13.3651,13.3958,13.3498,13.3805,288400.0
2007-01-05 13:30:00,26.18,26.19,26.1,26.16,395900.0,13.3753,13.3805,13.3345,13.3651,395900.0
2007-01-05 14:00:00,26.16,26.16,26.1,26.13,413000.0,13.3651,13.3651,13.3345,13.3498,413000.0
2007-01-05 14:30:00,26.13,26.18,26.09,26.11,328800.0,13.3498,13.3753,13.3294,13.3396,328800.0
2007-01-05 15:00:00,26.12,26.12,26.05,26.09,839400.0,13.3447,13.3447,13.3089,13.3294,839400.0
2007-01-05 15:30:00,26.1,26.22,26.06,26.16,1207500.0,13.3345,13.3958,13.314,13.3651,1207500.0
2007-01-08 09:30:00,26.1,26.16,25.87,25.98,870200.0,13.3345,13.3651,13.217,13.2732,870200.0
2007-01-08 10:00:00,25.98,26.01,25.73,25.85,732900.0,13.2732,13.2885,13.1454,13.2067,732900.0
2007-01-08 10:30:00,25.85,25.98,25.84,25.91,453400.0,13.2067,13.2732,13.2016,13.2374,453400.0
2007-01-08 11:00:00,25.91,26.15,25.9,26.05,526900.0,13.2374,13.36,13.2323,13.3089,526900.0
2007-01-08 11:30:00,26.05,26.12,26.05,26.07,354900.0,13.3089,13.3447,13.3089,13.3191,354900.0
2007-01-08 12:00:00,26.07,26.07,25.97,25.98,125800.0,13.3191,13.3191,13.2681,13.2732,125800.0
2007-01-08 12:30:00,25.98,26.0,25.94,25.95,185200.0,13.2732,13.2834,13.2527,13.2578,185200.0
2007-01-08 13:00:00,25.94,26.1,25.92,26.08,557900.0,13.2527,13.3345,13.2425,13.3243,557900.0
2007-01-08 13:30:00,26.08,26.14,26.08,26.13,257200.0,13.3243,13.3549,13.3243,13.3498,257200.0
2007-01-08 14:00:00,26.14,26.17,26.13,26.16,241900.0,13.3549,13.3702,13.3498,13.3651,241900.0
2007-01-08 14:30:00,26.16,26.17,26.13,26.13,275500.0,13.3651,13.3702,13.3498,13.3498,275500.0
2007-01-08 15:00:00,26.13,26.15,26.11,26.12,789800.0,13.3498,13.36,13.3396,13.3447,789800.0
2007-01-08 15:30:00,26.11,26.17,26.07,26.09,1510200.0,13.3396,13.3702,13.3191,13.3294,1510200.0
2007-01-09 09:30:00,26.23,26.26,26.07,26.2,749300.0,13.4009,13.4162,13.3191,13.3856,749300.0
2007-01-09 10:00:00,26.19,26.27,26.19,26.25,602000.0,13.3805,13.4213,13.3805,13.4111,602000.0
2007-01-09 10:30:00,26.25,26.3,26.18,26.22,730500.0,13.4111,13.4367,13.3753,13.3958,730500.0
2007-01-09 11:00:00,26.22,26.24,26.14,26.16,983600.0,13.3958,13.406,13.3549,13.3651,983600.0
2007-01-09 11:30:00,26.16,26.18,26.06,26.07,485300.0,13.3651,13.3753,13.314,13.3191,485300.0
2007-01-09 12:00:00,26.07,26.07,26.01,26.04,279900.0,13.3191,13.3191,13.2885,13.3038,279900.0
2007-01-09 12:30:00,26.04,26.12,26.03,26.1,297500.0,13.3038,13.3447,13.2987,13.3345,297500.0
2007-01-09 13:00:00,26.09,26.11,26.07,26.09,231600.0,13.3294,13.3396,13.3191,13.3294,231600.0
2007-01-09 13:30:00,26.09,26.1,26.03,26.05,375200.0,13.3294,13.3345,13.2987,13.3089,375200.0
2007-01-09 14:00:00,26.05,26.1,26.02,26.06,557100.0,13.3089,13.3345,13.2936,13.314,557100.0
2007-01-09 14:30:00,26.06,26.11,26.05,26.11,367400.0,13.314,13.3396,13.3089,13.3396,367400.0
2007-01-09 15:00:00,26.11,26.2,26.09,26.19,612000.0,13.3396,13.3856,13.3294,13.3805,612000.0
2007-01-09 15:30:00,26.19,26.24,26.17,26.21,961400.0,13.3805,13.406,13.3702,13.3907,961400.0
2007-01-10 09:30:00,26.22,26.22,25.83,25.93,699400.0,13.3958,13.3958,13.1965,13.2476,699400.0
2007-01-10 10:00:00,25.93,26.03,25.9,26.02,469200.0,13.2476,13.2987,13.2323,13.2936,469200.0
2007-01-10 10:30:00,26.02,26.06,25.98,26.0,330600.0,13.2936,13.314,13.2732,13.2834,330600.0
2007-01-10 11:00:00,26.0,26.03,25.97,26.0,203000.0,13.2834,13.2987,13.2681,13.2834,203000.0
2007-01-10 11:30:00,26.0,26.12,25.99,26.12,203800.0,13.2834,13.3447,13.2783,13.3447,203800.0
2007-01-10 12:00:00,26.11,26.18,26.08,26.15,316700.0,13.3396,13.3753,13.3243,13.36,316700.0
2007-01-10 12:30:00,26.14,26.17,26.13,26.17,155400.0,13.3549,13.3702,13.3498,13.3702,155400.0
2007-01-10 13:00:00,26.16,26.17,26.16,26.16,73900.0,13.3651,13.3702,13.3651,13.3651,73900.0
2007-01-10 13:30:00,26.16,26.25,26.15,26.24,248100.0,13.3651,13.4111,13.36,13.406,248100.0
2007-01-10 14:00:00,26.24,26.26,26.19,26.2,362400.0,13.406,13.4162,13.3805,13.3856,362400.0
2007-01-10 14:30:00,26.2,26.22,26.18,26.2,206000.0,13.3856,13.3958,13.3753,13.3856,206000.0
2007-01-10 15:00:00,26.19,26.23,26.17,26.2,320100.0,13.3805,13.4009,13.3702,13.3856,320100.0
2007-01-10 15:30:00,26.2,26.22,26.17,26.2,522800.0,13.3856,13.3958,13.3702,13.3856,522800.0
2007-01-11 09:30:00,26.2,26.29,25.98,26.19,615300.0,13.3856,13.4315,13.2732,13.3805,615300.0
2007-01-11 10:00:00,26.2,26.2,26.0,26.0,528400.0,13.3856,13.3856,13.2834,13.2834,528400.0
2007-01-11 10:30:00,26.0,26.14,26.0,26.14,276900.0,13.2834,13.3549,13.2834,13.3549,276900.0
2007-01-11 11:00:00,26.14,26.22,26.1,26.22,460400.0,13.3549,13.3958,13.3345,13.3958,460400.0
2007-01-11 11:30:00,26.22,26.3,26.21,26.3,281200.0,13.3958,13.4367,13.3907,13.4367,281200.0
2007-01-11 12:00:00,26.3,26.39,26.28,26.35,393500.0,13.4367,13.4826,13.4264,13.4622,393500.0
2007-01-11 12:30:00,26.36,26.49,26.35,26.47,519800.0,13.4673,13.5337,13.4622,13.5235,519800.0
2007-01-11 13:00:00,26.48,26.54,26.47,26.51,447400.0,13.5286,13.5593,13.5235,13.5439,447400.0
2007-01-11 13:30:00,26.51,26.52,26.42,26.44,930300.0,13.5439,13.549,13.498,13.5082,930300.0
2007-01-11 14:00:00,26.44,26.51,26.41,26.47,843200.0,13.5082,13.5439,13.4928,13.5235,843200.0
2007-01-11 14:30:00,26.48,26.54,26.47,26.5,357600.0,13.5286,13.5593,13.5235,13.5388,357600.0
2007-01-11 15:00:00,26.51,26.57,26.48,26.53,471700.0,13.5439,13.5746,13.5286,13.5542,471700.0
2007-01-11 15:30:00,26.53,26.56,26.49,26.54,1667800.0,13.5542,13.5695,13.5337,13.5593,1667800.0
2007-01-12 09:30:00,26.35,26.4,26.1,26.38,623000.0,13.4622,13.4877,13.3345,13.4775,623000.0
2007-01-12 10:00:00,26.38,26.39,26.33,26.39,517000.0,13.4775,13.4826,13.452,13.4826,517000.0
2007-01-12 10:30:00,26.38,26.49,26.35,26.4,669900.0,13.4775,13.5337,13.4622,13.4877,669900.0
2007-01-12 11:00:00,26.4,26.44,26.37,26.4,350400.0,13.4877,13.5082,13.4724,13.4877,350400.0
2007-01-12 11:30:00,26.4,26.57,26.38,26.57,404400.0,13.4877,13.5746,13.4775,13.5746,404400.0
2007-01-12 12:00:00,26.57,26.63,26.56,26.6,395400.0,13.5746,13.6052,13.5695,13.5899,395400.0
2007-01-12 12:30:00,26.6,26.6,26.54,26.58,360400.0,13.5899,13.5899,13.5593,13.5797,360400.0
2007-01-12 13:00:00,26.58,26.58,26.5,26.5,805800.0,13.5797,13.5797,13.5388,13.5388,805800.0
2007-01-12 13:30:00,26.5,26.51,26.47,26.47,175200.0,13.5388,13.5439,13.5235,13.5235,175200.0
2007-01-12 14:00:00,26.47,26.48,26.32,26.35,461500.0,13.5235,13.5286,13.4469,13.4622,461500.0
2007-01-12 14:30:00,26.34,26.35,26.29,26.3,402300.0,13.4571,13.4622,13.4315,13.4367,402300.0
2007-01-12 15:00:00,26.3,26.31,26.22,26.23,638100.0,13.4367,13.4418,13.3958,13.4009,638100.0
2007-01-12 15:30:00,26.23,26.29,26.23,26.25,1187200.0,13.4009,13.4315,13.4009,13.4111,1187200.0
2007-01-16 09:30:00,26.25,26.54,26.25,26.36,653500.0,13.4111,13.5593,13.4111,13.4673,653500.0
2007-01-16 10:00:00,26.36,26.36,26.12,26.19,1085000.0,13.4673,13.4673,13.3447,13.3805,1085000.0
2007-01-16 10:30:00,26.18,26.34,26.17,26.34,746000.0,13.3753,13.4571,13.3702,13.4571,746000.0
2007-01-16 11:00:00,26.33,26.42,26.33,26.41,741700.0,13.452,13.498,13.452,13.4928,741700.0
2007-01-16 11:30:00,26.41,26.43,26.4,26.41,214000.0,13.4928,13.5031,13.4877,13.4928,214000.0
2007-01-16 12:00:00,26.42,26.42,26.36,26.36,366800.0,13.498,13.498,13.4673,13.4673,366800.0
2007-01-16 12:30:00,26.36,26.39,26.34,26.38,636700.0,13.4673,13.4826,13.4571,13.4775,636700.0
2007-01-16 13:00:00,26.39,26.43,26.39,26.41,250700.0,13.4826,13.5031,13.4826,13.4928,250700.0
2007-01-16 13:30:00,26.41,26.45,26.4,26.44,253000.0,13.4928,13.5133,13.4877,13.5082,253000.0
2007-01-16 14:00:00,26.43,26.5,26.43,26.5,424500.0,13.5031,13.5388,13.5031,13.5388,424500.0
2007-01-16 14:30:00,26.5,26.54,26.49,26.53,383000.0,13.5388,13.5593,13.5337,13.5542,383000.0
2007-01-16 15:00:00,26.53,26.54,26.48,26.49,541400.0,13.5542,13.5593,13.5286,13.5337,541400.0
2007-01-16 15:30:00,26.49,26.56,26.47,26.55,1116300.0,13.5337,13.5695,13.5235,13.5644,1116300.0
2007-01-17 09:30:00,26.62,26.65,26.45,26.65,699400.0,13.6001,13.6155,13.5133,13.6155,699400.0
2007-01-17 10:00:00,26.64,26.72,26.56,26.69,653700.0,13.6104,13.6512,13.5695,13.6359,653700.0
2007-01-17 10:30:00,26.7,26.73,26.66,26.7,559200.0,13.641,13.6563,13.6206,13.641,559200.0
2007-01-17 11:00:00,26.71,26.78,26.7,26.72,390100.0,13.6461,13.6819,13.641,13.6512,390100.0
2007-01-17 11:30:00,26.72,26.88,26.72,26.88,502600.0,13.6512,13.733,13.6512,13.733,502600.0
2007-01-17 12:00:00,26.88,26.89,26.79,26.79,298000.0,13.733,13.7381,13.687,13.687,298000.0
2007-01-17 12:30:00,26.8,26.85,26.75,26.85,530500.0,13.6921,13.7176,13.6666,13.7176,530500.0
2007-01-17 13:00:00,26.85,26.9,26.84,26.89,242800.0,13.7176,13.7432,13.7125,13.7381,242800.0
2007-01-17 13:30:00,26.9,26.9,26.86,26.88,270200.0,13.7432,13.7432,13.7228,13.733,270200.0
2007-01-17 14:00:00,26.88,26.88,26.8,26.81,301300.0,13.733,13.733,13.6921,13.6972,301300.0
2007-01-17 14:30:00,26.82,26.85,26.8,26.82,394600.0,13.7023,13.7176,13.6921,13.7023,394600.0
2007-01-17 15:00:00,26.82,26.87,26.79,26.81,763800.0,13.7023,13.7279,13.687,13.6972,763800.0
2007-01-17 15:30:00,26.81,26.86,26.79,26.86,878500.0,13.6972,13.7228,13.687,13.7228,878500.0
2007-01-18 09:30:00,27.0,27.01,26.46,26.52,1805200.0,13.7943,13.7994,13.5184,13.549,1805200.0
2007-01-18 10:00:00,26.51,26.71,26.42,26.64,1431600.0,13.5439,13.6461,13.498,13.6104,1431600.0
2007-01-18 10:30:00,26.64,26.7,26.53,26.57,642900.0,13.6104,13.641,13.5542,13.5746,642900.0
2007-01-18 11:00:00,26.57,26.61,26.57,26.58,542500.0,13.5746,13.595,13.5746,13.5797,542500.0
2007-01-18 11:30:00,26.59,26.7,26.57,26.66,469000.0,13.5848,13.641,13.5746,13.6206,469000.0
2007-01-18 12:00:00,26.67,26.75,26.67,26.74,350800.0,13.6257,13.6666,13.6257,13.6614,350800.0
2007-01-18 12:30:00,26.74,26.75,26.66,26.72,282800.0,13.6614,13.6666,13.6206,13.6512,282800.0
2007-01-18 13:00:00,26.72,26.77,26.72,26.77,226300.0,13.6512,13.6768,13.6512,13.6768,226300.0
2007-01-18 13:30:00,26.77,26.91,26.76,26.87,593600.0,13.6768,13.7483,13.6717,13.7279,593600.0
2007-01-18 14:00:00,26.86,26.87,26.78,26.82,641600.0,13.7228,13.7279,13.6819,13.7023,641600.0
2007-01-18 14:30:00,26.82,26.83,26.72,26.78,649800.0,13.7023,13.7074,13.6512,13.6819,649800.0
2007-01-18 15:00:00,26.78,26.78,26.7,26.74,475800.0,13.6819,13.6819,13.641,13.6614,475800.0
2007-01-18 15:30:00,26.74,26.75,26.67,26.68,958000.0,13.6614,13.6666,13.6257,13.6308,958000.0
2007-01-19 09:30:00,26.79,26.88,26.62,26.68,1392200.0,13.687,13.733,13.6001,13.6308,1392200.0
2007-01-19 10:00:00,26.68,27.0,26.65,26.68,484000.0,13.6308,13.7943,13.6155,13.6308,484000.0
2007-01-19 10:30:00,26.68,26.83,26.65,26.8,768600.0,13.6308,13.7074,13.6155,13.6921,768600.0
2007-01-19 11:00:00,26.8,26.89,26.79,26.83,371000.0,13.6921,13.7381,13.687,13.7074,371000.0
2007-01-19 11:30:00,26.82,26.9,26.77,26.83,638700.0,13.7023,13.7432,13.6768,13.7074,638700.0
2007-01-19 12:00:00,26.82,26.83,26.63,26.64,652400.0,13.7023,13.7074,13.6052,13.6104,652400.0
2007-01-19 12:30:00,26.63,26.65,26.61,26.62,188200.0,13.6052,13.6155,13.595,13.6001,188200.0
2007-01-19 13:00:00,26.62,26.7,26.61,26.69,238700.0,13.6001,13.641,13.595,13.6359,238700.0
2007-01-19 13:30:00,26.69,26.69,26.62,26.64,203500.0,13.6359,13.6359,13.6001,13.6104,203500.0
2007-01-19 14:00:00,26.65,26.7,26.62,26.68,286900.0,13.6155,13.641,13.6001,13.6308,286900.0
2007-01-19 14:30:00,26.69,26.7,26.67,26.68,155400.0,13.6359,13.641,13.6257,13.6308,155400.0
2007-01-19 15:00:00,26.68,26.71,26.61,26.69,322500.0,13.6308,13.6461,13.595,13.6359,322500.0
2007-01-19 15:30:00,26.68,26.71,26.62,26.62,552300.0,13.6308,13.6461,13.6001,13.6001,552300.0
2007-01-22 09:30:00,26.74,26.82,26.3,26.48,1151400.0,13.6614,13.7023,13.4367,13.5286,1151400.0
2007-01-22 10:00:00,26.49,26.53,26.42,26.48,732600.0,13.5337,13.5542,13.498,13.5286,732600.0
2007-01-22 10:30:00,26.49,26.5,26.45,26.5,599100.0,13.5337,13.5388,13.5133,13.5388,599100.0
2007-01-22 11:00:00,26.49,26.56,26.42,26.43,634300.0,13.5337,13.5695,13.498,13.5031,634300.0
2007-01-22 11:30:00,26.43,26.49,26.37,26.39,319400.0,13.5031,13.5337,13.4724,13.4826,319400.0
2007-01-22 12:00:00,26.39,26.47,26.37,26.43,254600.0,13.4826,13.5235,13.4724,13.5031,254600.0
2007-01-22 12:30:00,26.43,26.52,26.42,26.51,212400.0,13.5031,13.549,13.498,13.5439,212400.0
2007-01-22 13:00:00,26.5,26.54,26.44,26.46,344800.0,13.5388,13.5593,13.5082,13.5184,344800.0
2007-01-22 13:30:00,26.45,26.52,26.45,26.5,257300.0,13.5133,13.549,13.5133,13.5388,257300.0
2007-01-22 14:00:00,26.5,26.54,26.48,26.54,326100.0,13.5388,13.5593,13.5286,13.5593,326100.0
2007-01-22 14:30:00,26.54,26.55,26.48,26.53,298500.0,13.5593,13.5644,13.5286,13.5542,298500.0
2007-01-22 15:00:00,26.52,26.56,26.52,26.55,321500.0,13.549,13.5695,13.549,13.5644,321500.0
2007-01-22 15:30:00,26.54,26.54,26.48,26.48,604800.0,13.5593,13.5593,13.5286,13.5286,604800.0
2007-01-23 09:30:00,26.54,26.71,26.41,26.7,764100.0,13.5593,13.6461,13.4928,13.641,764100.0
2007-01-23 10:00:00,26.7,26.79,26.64,26.77,480600.0,13.641,13.687,13.6104,13.6768,480600.0
2007-01-23 10:30:00,26.76,26.78,26.65,26.71,427900.0,13.6717,13.6819,13.6155,13.6461,427900.0
2007-01-23 11:00:00,26.71,26.79,26.7,26.78,310200.0,13.6461,13.687,13.641,13.6819,310200.0
2007-01-23 11:30:00,26.78,26.79,26.74,26.78,269000.0,13.6819,13.687,13.6614,13.6819,269000.0
2007-01-23 12:00:00,26.77,26.78,26.75,26.75,208000.0,13.6768,13.6819,13.6666,13.6666,208000.0
2007-01-23 12:30:00,26.76,26.85,26.7,26.82,366400.0,13.6717,13.7176,13.641,13.7023,366400.0
2007-01-23 13:00:00,26.81,26.85,26.78,26.84,220200.0,13.6972,13.7176,13.6819,13.7125,220200.0
2007-01-23 13:30:00,26.85,26.85,26.75,26.75,132800.0,13.7176,13.7176,13.6666,13.6666,132800.0
2007-01-23 14:00:00,26.75,26.78,26.7,26.7,282400.0,13.6666,13.6819,13.641,13.641,282400.0
2007-01-23 14:30:00,26.7,26.71,26.62,26.64,289500.0,13.641,13.6461,13.6001,13.6104,289500.0
2007-01-23 15:00:00,26.64,26.66,26.61,26.61,283700.0,13.6104,13.6206,13.595,13.595,283700.0
2007-01-23 15:30:00,26.61,26.7,26.54,26.66,1063600.0,13.595,13.641,13.5593,13.6206,1063600.0
2007-01-24 09:30:00,26.62,26.71,26.49,26.61,604100.0,13.6001,13.6461,13.5337,13.595,604100.0
2007-01-24 10:00:00,26.59,26.7,26.57,26.63,252700.0,13.5848,13.641,13.5746,13.6052,252700.0
2007-01-24 10:30:00,26.63,26.69,26.6,26.67,299300.0,13.6052,13.6359,13.5899,13.6257,299300.0
2007-01-24 11:00:00,26.67,26.72,26.62,26.71,422000.0,13.6257,13.6512,13.6001,13.6461,422000.0
2007-01-24 11:30:00,26.7,26.77,26.7,26.76,237300.0,13.641,13.6768,13.641,13.6717,237300.0
2007-01-24 12:00:00,26.76,26.8,26.74,26.77,172600.0,13.6717,13.6921,13.6614,13.6768,172600.0
2007-01-24 12:30:00,26.77,26.79,26.74,26.78,212100.0,13.6768,13.687,13.6614,13.6819,212100.0
2007-01-24 13:00:00,26.78,26.82,26.76,26.79,334200.0,13.6819,13.7023,13.6717,13.687,334200.0
2007-01-24 13:30:00,26.78,26.85,26.76,26.82,259200.0,13.6819,13.7176,13.6717,13.7023,259200.0
2007-01-24 14:00:00,26.81,26.9,26.81,26.87,358800.0,13.6972,13.7432,13.6972,13.7279,358800.0
2007-01-24 14:30:00,26.87,26.9,26.85,26.88,372900.0,13.7279,13.7432,13.7176,13.733,372900.0
2007-01-24 15:00:00,26.88,26.89,26.81,26.88,476100.0,13.733,13.7381,13.6972,13.733,476100.0
2007-01-24 15:30:00,26.87,26.99,26.85,26.97,1253200.0,13.7279,13.7892,13.7176,13.779,1253200.0
2007-01-25 09:30:00,26.85,26.85,26.26,26.53,1350200.0,13.7176,13.7176,13.4162,13.5542,1350200.0
2007-01-25 10:00:00,26.53,26.55,26.42,26.49,626300.0,13.5542,13.5644,13.498,13.5337,626300.0
2007-01-25 10:30:00,26.49,26.55,26.42,26.49,596000.0,13.5337,13.5644,13.498,13.5337,596000.0
2007-01-25 11:00:00,26.48,26.52,26.44,26.46,607700.0,13.5286,13.549,13.5082,13.5184,607700.0
2007-01-25 11:30:00,26.46,26.48,26.43,26.45,505300.0,13.5184,13.5286,13.5031,13.5133,505300.0
2007-01-25 12:00:00,26.45,26.46,26.39,26.4,346300.0,13.5133,13.5184,13.4826,13.4877,346300.0
2007-01-25 12:30:00,26.39,26.41,26.36,26.41,262900.0,13.4826,13.4928,13.4673,13.4928,262900.0
2007-01-25 13:00:00,26.41,26.49,26.38,26.4,309000.0,13.4928,13.5337,13.4775,13.4877,309000.0
2007-01-25 13:30:00,26.41,26.43,26.38,26.39,299500.0,13.4928,13.5031,13.4775,13.4826,299500.0
2007-01-25 14:00:00,26.38,26.43,26.31,26.36,428100.0,13.4775,13.5031,13.4418,13.4673,428100.0
2007-01-25 14:30:00,26.35,26.38,26.3,26.35,457100.0,13.4622,13.4775,13.4367,13.4622,457100.0
2007-01-25 15:00:00,26.35,26.35,26.26,26.32,606800.0,13.4622,13.4622,13.4162,13.4469,606800.0
2007-01-25 15:30:00,26.32,26.35,26.27,26.28,1110200.0,13.4469,13.4622,13.4213,13.4264,1110200.0
2007-01-26 09:30:00,26.21,26.25,25.95,26.07,1488700.0,13.3907,13.4111,13.2578,13.3191,1488700.0
2007-01-26 10:00:00,26.08,26.12,25.97,25.99,739100.0,13.3243,13.3447,13.2681,13.2783,739100.0
2007-01-26 10:30:00,25.99,26.02,25.95,25.96,799700.0,13.2783,13.2936,13.2578,13.2629,799700.0
2007-01-26 11:00:00,25.96,26.01,25.95,26.0,557400.0,13.2629,13.2885,13.2578,13.2834,557400.0
2007-01-26 11:30:00,26.0,26.09,25.98,26.08,505700.0,13.2834,13.3294,13.2732,13.3243,505700.0
2007-01-26 12:00:00,26.09,26.22,26.08,26.19,377300.0,13.3294,13.3958,13.3243,13.3805,377300.0
2007-01-26 12:30:00,26.19,26.2,26.07,26.14,215600.0,13.3805,13.3856,13.3191,13.3549,215600.0
2007-01-26 13:00:00,26.13,26.15,26.04,26.07,271000.0,13.3498,13.36,13.3038,13.3191,271000.0
2007-01-26 13:30:00,26.08,26.14,26.07,26.08,251700.0,13.3243,13.3549,13.3191,13.3243,251700.0
2007-01-26 14:00:00,26.08,26.2,26.08,26.17,356300.0,13.3243,13.3856,13.3243,13.3702,356300.0
2007-01-26 14:30:00,26.17,26.2,26.12,26.2,350300.0,13.3702,13.3856,13.3447,13.3856,350300.0
2007-01-26 15:00:00,26.2,26.32,26.2,26.31,571300.0,13.3856,13.4469,13.3856,13.4418,571300.0
2007-01-26 15:30:00,26.31,26.34,26.15,26.22,731500.0,13.4418,13.4571,13.36,13.3958,731500.0
2007-01-29 09:30:00,27.64,28.23,27.55,28.19,5066100.0,14.1213,14.4227,14.0753,14.4023,5066100.0
2007-01-29 10:00:00,28.18,28.26,27.81,27.86,5266200.0,14.3971,14.438,14.2081,14.2337,5266200.0
2007-01-29 10:30:00,27.86,27.89,27.72,27.83,2730500.0,14.2337,14.249,14.1621,14.2183,2730500.0
2007-01-29 11:00:00,27.83,27.85,27.71,27.75,1803000.0,14.2183,14.2285,14.157,14.1775,1803000.0
2007-01-29 11:30:00,27.74,27.79,27.7,27.7,2052600.0,14.1723,14.1979,14.1519,14.1519,2052600.0
2007-01-29 12:00:00,27.71,27.75,27.61,27.64,1700500.0,14.157,14.1775,14.1059,14.1213,1700500.0
2007-01-29 12:30:00,27.63,27.72,27.6,27.7,1292700.0,14.1161,14.1621,14.1008,14.1519,1292700.0
2007-01-29 13:00:00,27.7,27.74,27.68,27.68,2168700.0,14.1519,14.1723,14.1417,14.1417,2168700.0
2007-01-29 13:30:00,27.69,27.7,27.62,27.63,983900.0,14.1468,14.1519,14.111,14.1161,983900.0
2007-01-29 14:00:00,27.61,27.65,27.57,27.62,1280500.0,14.1059,14.1264,14.0855,14.111,1280500.0
2007-01-29 14:30:00,27.62,27.62,27.28,27.34,2402600.0,14.111,14.111,13.9373,13.968,2402600.0
2007-01-29 15:00:00,27.34,27.43,27.3,27.41,2002800.0,13.968,14.014,13.9475,14.0037,2002800.0
2007-01-29 15:30:00,27.41,27.47,27.33,27.43,3161700.0,14.0037,14.0344,13.9629,14.014,3161700.0
2007-01-30 09:30:00,27.5,27.78,27.5,27.6,1748300.0,14.0497,14.1928,14.0497,14.1008,1748300.0
2007-01-30 10:00:00,27.6,27.63,27.55,27.61,840900.0,14.1008,14.1161,14.0753,14.1059,840900.0
2007-01-30 10:30:00,27.61,27.61,27.57,27.58,1007700.0,14.1059,14.1059,14.0855,14.0906,1007700.0
2007-01-30 11:00:00,27.58,27.66,27.51,27.64,1023800.0,14.0906,14.1315,14.0548,14.1213,1023800.0
2007-01-30 11:30:00,27.63,27.78,27.63,27.76,2074000.0,14.1161,14.1928,14.1161,14.1826,2074000.0
2007-01-30 12:00:00,27.77,27.86,27.74,27.77,980300.0,14.1877,14.2337,14.1723,14.1877,980300.0
2007-01-30 12:30:00,27.76,27.83,27.66,27.79,1023000.0,14.1826,14.2183,14.1315,14.1979,1023000.0
2007-01-30 13:00:00,27.79,27.83,27.72,27.83,789100.0,14.1979,14.2183,14.1621,14.2183,789100.0
2007-01-30 13:30:00,27.82,27.86,27.8,27.85,744800.0,14.2132,14.2337,14.203,14.2285,744800.0
2007-01-30 14:00:00,27.86,27.9,27.84,27.89,683000.0,14.2337,14.2541,14.2234,14.249,683000.0
2007-01-30 14:30:00,27.89,27.94,27.88,27.91,1036000.0,14.249,14.2745,14.2439,14.2592,1036000.0
2007-01-30 15:00:00,27.91,27.96,27.86,27.96,1126900.0,14.2592,14.2847,14.2337,14.2847,1126900.0
2007-01-30 15:30:00,27.96,28.07,27.91,28.03,2381000.0,14.2847,14.3409,14.2592,14.3205,2381000.0
2007-01-31 09:30:00,29.2,29.39,28.9,28.98,4615100.0,14.9183,15.0153,14.765,14.8059,4615100.0
2007-01-31 10:00:00,28.98,29.07,28.82,28.99,2800000.0,14.8059,14.8518,14.7241,14.811,2800000.0
2007-01-31 10:30:00,29.0,29.1,28.99,29.06,2142800.0,14.8161,14.8672,14.811,14.8467,2142800.0
2007-01-31 11:00:00,29.06,29.06,28.97,29.0,1479000.0,14.8467,14.8467,14.8008,14.8161,1479000.0
2007-01-31 11:30:00,28.99,29.01,28.95,28.95,1494300.0,14.811,14.8212,14.7905,14.7905,1494300.0
2007-01-31 12:00:00,28.96,28.97,28.94,28.96,585000.0,14.7956,14.8008,14.7854,14.7956,585000.0
2007-01-31 12:30:00,28.95,29.02,28.95,28.96,591900.0,14.7905,14.8263,14.7905,14.7956,591900.0
2007-01-31 13:00:00,28.96,28.98,28.82,28.89,1043100.0,14.7956,14.8059,14.7241,14.7599,1043100.0
2007-01-31 13:30:00,28.89,28.93,28.7,28.71,922600.0,14.7599,14.7803,14.6628,14.6679,922600.0
2007-01-31 14:00:00,28.71,28.78,28.68,28.68,1161400.0,14.6679,14.7037,14.6526,14.6526,1161400.0
2007-01-31 14:30:00,28.69,28.81,28.67,28.79,1334400.0,14.6577,14.719,14.6475,14.7088,1334400.0
2007-01-31 15:00:00,28.79,28.81,28.7,28.75,1153200.0,14.7088,14.719,14.6628,14.6884,1153200.0
2007-01-31 15:30:00,28.75,28.81,28.73,28.79,2507800.0,14.6884,14.719,14.6781,14.7088,2507800.0
2007-02-01 09:30:00,28.9,29.33,28.89,29.14,3199300.0,14.765,14.9847,14.7599,14.8876,3199300.0
2007-02-01 10:00:00,29.14,29.2,28.93,29.01,2017200.0,14.8876,14.9183,14.7803,14.8212,2017200.0
2007-02-01 10:30:00,29.01,29.01,28.97,28.99,794800.0,14.8212,14.8212,14.8008,14.811,794800.0
2007-02-01 11:00:00,29.0,29.0,28.83,28.87,1452500.0,14.8161,14.8161,14.7292,14.7497,1452500.0
2007-02-01 11:30:00,28.87,28.99,28.81,28.96,1230300.0,14.7497,14.811,14.719,14.7956,1230300.0
2007-02-01 12:00:00,28.95,29.0,28.84,28.9,734000.0,14.7905,14.8161,14.7343,14.765,734000.0
2007-02-01 12:30:00,28.9,28.92,28.86,28.89,419000.0,14.765,14.7752,14.7446,14.7599,419000.0
2007-02-01 13:00:00,28.89,29.0,28.87,28.93,530400.0,14.7599,14.8161,14.7497,14.7803,530400.0
2007-02-01 13:30:00,28.93,29.0,28.9,28.96,497500.0,14.7803,14.8161,14.765,14.7956,497500.0
2007-02-01 14:00:00,28.95,28.98,28.88,28.95,1847800.0,14.7905,14.8059,14.7548,14.7905,1847800.0
2007-02-01 14:30:00,28.95,28.97,28.88,28.92,873700.0,14.7905,14.8008,14.7548,14.7752,873700.0
2007-02-01 15:00:00,28.92,28.93,28.78,28.81,2387300.0,14.7752,14.7803,14.7037,14.719,2387300.0
2007-02-01 15:30:00,28.8,28.83,28.74,28.76,2106400.0,14.7139,14.7292,14.6832,14.6935,2106400.0
2007-02-02 09:30:00,28.8,29.0,28.35,28.6,1013700.0,14.7139,14.8161,14.484,14.6117,1013700.0
2007-02-02 10:00:00,28.61,28.82,28.61,28.82,476400.0,14.6168,14.7241,14.6168,14.7241,476400.0
2007-02-02 10:30:00,28.83,28.87,28.79,28.8,375300.0,14.7292,14.7497,14.7088,14.7139,375300.0
2007-02-02 11:00:00,28.8,28.81,28.72,28.73,513300.0,14.7139,14.719,14.673,14.6781,513300.0
2007-02-02 11:30:00,28.72,28.76,28.67,28.75,441800.0,14.673,14.6935,14.6475,14.6884,441800.0
2007-02-02 12:00:00,28.74,28.76,28.68,28.7,614300.0,14.6832,14.6935,14.6526,14.6628,614300.0
2007-02-02 12:30:00,28.68,28.76,28.63,28.73,404100.0,14.6526,14.6935,14.627,14.6781,404100.0
2007-02-02 13:00:00,28.73,28.75,28.67,28.68,337400.0,14.6781,14.6884,14.6475,14.6526,337400.0
2007-02-02 13:30:00,28.68,28.72,28.67,28.68,245500.0,14.6526,14.673,14.6475,14.6526,245500.0
2007-02-02 14:00:00,28.68,28.69,28.65,28.67,574200.0,14.6526,14.6577,14.6373,14.6475,574200.0
2007-02-02 14:30:00,28.68,28.7,28.65,28.7,629000.0,14.6526,14.6628,14.6373,14.6628,629000.0
2007-02-02 15:00:00,28.7,28.7,28.66,28.68,582600.0,14.6628,14.6628,14.6424,14.6526,582600.0
2007-02-02 15:30:00,28.67,28.69,28.57,28.67,1666300.0,14.6475,14.6577,14.5964,14.6475,1666300.0
2007-02-05 09:30:00,28.53,28.79,28.43,28.64,1185400.0,14.576,14.7088,14.5249,14.6322,1185400.0
2007-02-05 10:00:00,28.64,28.64,28.44,28.46,843600.0,14.6322,14.6322,14.53,14.5402,843600.0
2007-02-05 10:30:00,28.47,28.55,28.47,28.55,643900.0,14.5453,14.5862,14.5453,14.5862,643900.0
2007-02-05 11:00:00,28.55,28.7,28.53,28.69,599500.0,14.5862,14.6628,14.576,14.6577,599500.0
2007-02-05 11:30:00,28.69,28.74,28.55,28.61,538000.0,14.6577,14.6832,14.5862,14.6168,538000.0
2007-02-05 12:00:00,28.62,28.64,28.6,28.63,201700.0,14.6219,14.6322,14.6117,14.627,201700.0
2007-02-05 12:30:00,28.63,28.7,28.62,28.69,223300.0,14.627,14.6628,14.6219,14.6577,223300.0
2007-02-05 13:00:00,28.7,28.73,28.67,28.73,269100.0,14.6628,14.6781,14.6475,14.6781,269100.0
2007-02-05 13:30:00,28.72,28.76,28.71,28.73,504300.0,14.673,14.6935,14.6679,14.6781,504300.0
2007-02-05 14:00:00,28.74,28.74,28.68,28.7,405500.0,14.6832,14.6832,14.6526,14.6628,405500.0
2007-02-05 14:30:00,28.7,28.78,28.69,28.75,811900.0,14.6628,14.7037,14.6577,14.6884,811900.0
2007-02-05 15:00:00,28.75,28.76,28.7,28.75,572700.0,14.6884,14.6935,14.6628,14.6884,572700.0
2007-02-05 15:30:00,28.75,28.76,28.69,28.73,1152200.0,14.6884,14.6935,14.6577,14.6781,1152200.0
2007-02-06 09:30:00,28.73,28.75,28.61,28.66,699800.0,14.6781,14.6884,14.6168,14.6424,699800.0
2007-02-06 10:00:00,28.65,28.73,28.62,28.64,549100.0,14.6373,14.6781,14.6219,14.6322,549100.0
2007-02-06 10:30:00,28.65,28.66,28.56,28.58,425000.0,14.6373,14.6424,14.5913,14.6015,425000.0
2007-02-06 11:00:00,28.59,28.61,28.56,28.58,469400.0,14.6066,14.6168,14.5913,14.6015,469400.0
2007-02-06 11:30:00,28.57,28.62,28.57,28.57,260800.0,14.5964,14.6219,14.5964,14.5964,260800.0
2007-02-06 12:00:00,28.57,28.6,28.51,28.55,262700.0,14.5964,14.6117,14.5657,14.5862,262700.0
2007-02-06 12:30:00,28.55,28.56,28.52,28.56,137000.0,14.5862,14.5913,14.5708,14.5913,137000.0
2007-02-06 13:00:00,28.56,28.62,28.55,28.6,184500.0,14.5913,14.6219,14.5862,14.6117,184500.0
2007-02-06 13:30:00,28.6,28.61,28.6,28.61,189800.0,14.6117,14.6168,14.6117,14.6168,189800.0
2007-02-06 14:00:00,28.61,28.74,28.61,28.74,364000.0,14.6168,14.6832,14.6168,14.6832,364000.0
2007-02-06 14:30:00,28.74,28.75,28.7,28.73,606000.0,14.6832,14.6884,14.6628,14.6781,606000.0
2007-02-06 15:00:00,28.73,28.74,28.73,28.73,318000.0,14.6781,14.6832,14.6781,14.6781,318000.0
2007-02-06 15:30:00,28.73,28.79,28.69,28.74,1326400.0,14.6781,14.7088,14.6577,14.6832,1326400.0
2007-02-07 09:30:00,28.7,28.88,28.63,28.87,1396700.0,14.6628,14.7548,14.627,14.7497,1396700.0
2007-02-07 10:00:00,28.87,29.0,28.87,28.91,806300.0,14.7497,14.8161,14.7497,14.7701,806300.0
2007-02-07 10:30:00,28.91,28.92,28.85,28.88,616200.0,14.7701,14.7752,14.7394,14.7548,616200.0
2007-02-07 11:00:00,28.88,28.92,28.85,28.89,461300.0,14.7548,14.7752,14.7394,14.7599,461300.0
2007-02-07 11:30:00,28.89,28.9,28.85,28.89,375100.0,14.7599,14.765,14.7394,14.7599,375100.0
2007-02-07 12:00:00,28.9,28.91,28.87,28.9,949700.0,14.765,14.7701,14.7497,14.765,949700.0
2007-02-07 12:30:00,28.89,28.94,28.89,28.92,451100.0,14.7599,14.7854,14.7599,14.7752,451100.0
2007-02-07 13:00:00,28.92,28.98,28.92,28.97,231500.0,14.7752,14.8059,14.7752,14.8008,231500.0
2007-02-07 13:30:00,28.97,28.98,28.87,28.87,538300.0,14.8008,14.8059,14.7497,14.7497,538300.0
2007-02-07 14:00:00,28.88,28.91,28.87,28.87,1080500.0,14.7548,14.7701,14.7497,14.7497,1080500.0
2007-02-07 14:30:00,28.87,28.88,28.75,28.75,398900.0,14.7497,14.7548,14.6884,14.6884,398900.0
2007-02-07 15:00:00,28.76,28.87,28.75,28.84,760000.0,14.6935,14.7497,14.6884,14.7343,760000.0
2007-02-07 15:30:00,28.84,28.9,28.83,28.86,927300.0,14.7343,14.765,14.7292,14.7446,927300.0
2007-02-09 09:30:00,28.8,28.82,28.6,28.66,856000.0,14.7139,14.7241,14.6117,14.6424,856000.0
2007-02-09 10:00:00,28.67,28.7,28.65,28.67,272000.0,14.6475,14.6628,14.6373,14.6475,272000.0
2007-02-09 10:30:00,28.67,28.74,28.67,28.71,380600.0,14.6475,14.6832,14.6475,14.6679,380600.0
2007-02-09 11:00:00,28.7,28.73,28.67,28.7,493800.0,14.6628,14.6781,14.6475,14.6628,493800.0
2007-02-09 11:30:00,28.7,28.79,28.68,28.73,599800.0,14.6628,14.7088,14.6526,14.6781,599800.0
2007-02-09 12:00:00,28.73,28.74,28.68,28.68,436600.0,14.6781,14.6832,14.6526,14.6526,436600.0
2007-02-09 12:30:00,28.68,28.69,28.65,28.65,277800.0,14.6526,14.6577,14.6373,14.6373,277800.0
2007-02-09 13:00:00,28.65,28.7,28.64,28.7,223500.0,14.6373,14.6628,14.6322,14.6628,223500.0
2007-02-09 13:30:00,28.7,28.7,28.64,28.65,260200.0,14.6628,14.6628,14.6322,14.6373,260200.0
2007-02-09 14:00:00,28.65,28.69,28.63,28.64,367600.0,14.6373,14.6577,14.627,14.6322,367600.0
2007-02-09 14:30:00,28.63,28.64,28.57,28.6,448100.0,14.627,14.6322,14.5964,14.6117,448100.0
2007-02-09 15:00:00,28.59,28.61,28.55,28.56,352200.0,14.6066,14.6168,14.5862,14.5913,352200.0
2007-02-09 15:30:00,28.56,28.57,28.52,28.53,696500.0,14.5913,14.5964,14.5708,14.576,696500.0
2007-02-12 09:30:00,27.17,27.5,26.85,26.97,3524700.0,13.8811,14.0497,13.7176,13.779,3524700.0
2007-02-12 10:00:00,26.97,27.19,26.96,27.02,2253400.0,13.779,13.8914,13.7738,13.8045,2253400.0
2007-02-12 10:30:00,27.04,27.38,27.0,27.32,1179600.0,13.8147,13.9884,13.7943,13.9578,1179600.0
2007-02-12 11:00:00,27.32,27.42,27.26,27.32,1135200.0,13.9578,14.0089,13.9271,13.9578,1135200.0
2007-02-12 11:30:00,27.32,27.39,27.29,27.36,753100.0,13.9578,13.9935,13.9424,13.9782,753100.0
2007-02-12 12:00:00,27.36,27.42,27.31,27.31,693500.0,13.9782,14.0089,13.9527,13.9527,693500.0
2007-02-12 12:30:00,27.31,27.64,27.31,27.6,1099000.0,13.9527,14.1213,13.9527,14.1008,1099000.0
2007-02-12 13:00:00,27.61,27.74,27.46,27.59,2123500.0,14.1059,14.1723,14.0293,14.0957,2123500.0
2007-02-12 13:30:00,27.59,27.61,27.46,27.48,508500.0,14.0957,14.1059,14.0293,14.0395,508500.0
2007-02-12 14:00:00,27.49,27.51,27.43,27.45,357700.0,14.0446,14.0548,14.014,14.0242,357700.0
2007-02-12 14:30:00,27.45,27.49,27.43,27.45,866100.0,14.0242,14.0446,14.014,14.0242,866100.0
2007-02-12 15:00:00,27.44,27.52,27.44,27.49,590500.0,14.0191,14.0599,14.0191,14.0446,590500.0
2007-02-12 15:30:00,27.49,27.61,27.48,27.59,1582200.0,14.0446,14.1059,14.0395,14.0957,1582200.0
2007-02-13 09:30:00,27.2,27.4,27.18,27.36,1123300.0,13.8965,13.9986,13.8862,13.9782,1123300.0
2007-02-13 10:00:00,27.37,27.37,27.3,27.32,433000.0,13.9833,13.9833,13.9475,13.9578,433000.0
2007-02-13 10:30:00,27.32,27.33,27.23,27.23,505900.0,13.9578,13.9629,13.9118,13.9118,505900.0
2007-02-13 11:00:00,27.24,27.32,27.23,27.31,441400.0,13.9169,13.9578,13.9118,13.9527,441400.0
2007-02-13 11:30:00,27.3,27.48,27.29,27.42,668900.0,13.9475,14.0395,13.9424,14.0089,668900.0
2007-02-13 12:00:00,27.41,27.47,27.41,27.44,372900.0,14.0037,14.0344,14.0037,14.0191,372900.0
2007-02-13 12:30:00,27.44,27.46,27.41,27.42,548700.0,14.0191,14.0293,14.0037,14.0089,548700.0
2007-02-13 13:00:00,27.42,27.47,27.41,27.45,608700.0,14.0089,14.0344,14.0037,14.0242,608700.0
2007-02-13 13:30:00,27.45,27.47,27.44,27.45,292200.0,14.0242,14.0344,14.0191,14.0242,292200.0
2007-02-13 14:00:00,27.45,27.47,27.4,27.42,540500.0,14.0242,14.0344,13.9986,14.0089,540500.0
2007-02-13 14:30:00,27.42,27.46,27.41,27.45,362100.0,14.0089,14.0293,14.0037,14.0242,362100.0
2007-02-13 15:00:00,27.46,27.49,27.43,27.49,511000.0,14.0293,14.0446,14.014,14.0446,511000.0
2007-02-13 15:30:00,27.49,27.6,27.46,27.58,1321800.0,14.0446,14.1008,14.0293,14.0906,1321800.0
2007-02-14 09:30:00,27.59,27.74,27.57,27.73,678400.0,14.0957,14.1723,14.0855,14.1672,678400.0
2007-02-14 10:00:00,27.74,27.98,27.66,27.66,769300.0,14.1723,14.295,14.1315,14.1315,769300.0
2007-02-14 10:30:00,27.67,27.72,27.61,27.67,280300.0,14.1366,14.1621,14.1059,14.1366,280300.0
2007-02-14 11:00:00,27.67,27.75,27.67,27.72,275800.0,14.1366,14.1775,14.1366,14.1621,275800.0
2007-02-14 11:30:00,27.73,27.73,27.65,27.72,308100.0,14.1672,14.1672,14.1264,14.1621,308100.0
2007-02-14 12:00:00,27.72,27.74,27.69,27.73,206600.0,14.1621,14.1723,14.1468,14.1672,206600.0
2007-02-14 12:30:00,27.74,27.77,27.68,27.73,254500.0,14.1723,14.1877,14.1417,14.1672,254500.0
2007-02-14 13:00:00,27.73,27.75,27.69,27.71,187200.0,14.1672,14.1775,14.1468,14.157,187200.0
2007-02-14 13:30:00,27.72,27.72,27.7,27.71,166600.0,14.1621,14.1621,14.1519,14.157,166600.0
2007-02-14 14:00:00,27.72,27.73,27.68,27.68,263600.0,14.1621,14.1672,14.1417,14.1417,263600.0
2007-02-14 14:30:00,27.68,27.72,27.67,27.72,255400.0,14.1417,14.1621,14.1366,14.1621,255400.0
2007-02-14 15:00:00,27.72,27.75,27.71,27.75,228800.0,14.1621,14.1775,14.157,14.1775,228800.0
2007-02-14 15:30:00,27.75,27.77,27.7,27.72,717800.0,14.1775,14.1877,14.1519,14.1621,717800.0
2007-02-15 09:30:00,27.68,27.71,27.52,27.6,831300.0,14.1417,14.157,14.0599,14.1008,831300.0
2007-02-15 10:00:00,27.59,27.64,27.53,27.53,344600.0,14.0957,14.1213,14.0651,14.0651,344600.0
2007-02-15 10:30:00,27.54,27.58,27.49,27.5,353200.0,14.0702,14.0906,14.0446,14.0497,353200.0
2007-02-15 11:00:00,27.5,27.52,27.47,27.52,249700.0,14.0497,14.0599,14.0344,14.0599,249700.0
2007-02-15 11:30:00,27.52,27.59,27.51,27.55,418900.0,14.0599,14.0957,14.0548,14.0753,418900.0
2007-02-15 12:00:00,27.54,27.56,27.5,27.53,144300.0,14.0702,14.0804,14.0497,14.0651,144300.0
2007-02-15 12:30:00,27.53,27.6,27.52,27.59,429600.0,14.0651,14.1008,14.0599,14.0957,429600.0
2007-02-15 13:00:00,27.59,27.76,27.59,27.71,483000.0,14.0957,14.1826,14.0957,14.157,483000.0
2007-02-15 13:30:00,27.7,27.82,27.7,27.81,264000.0,14.1519,14.2132,14.1519,14.2081,264000.0
2007-02-15 14:00:00,27.82,27.88,27.79,27.82,337200.0,14.2132,14.2439,14.1979,14.2132,337200.0
2007-02-15 14:30:00,27.82,27.88,27.78,27.86,460800.0,14.2132,14.2439,14.1928,14.2337,460800.0
2007-02-15 15:00:00,27.85,27.88,27.81,27.82,577200.0,14.2285,14.2439,14.2081,14.2132,577200.0
2007-02-15 15:30:00,27.82,27.82,27.77,27.78,837000.0,14.2132,14.2132,14.1877,14.1928,837000.0
2007-02-16 09:30:00,27.65,28.21,27.12,27.54,1622300.0,14.1264,14.4125,13.8556,14.0702,1622300.0
2007-02-16 10:00:00,27.54,27.63,27.46,27.53,558600.0,14.0702,14.1161,14.0293,14.0651,558600.0
2007-02-16 10:30:00,27.52,27.67,27.5,27.65,356500.0,14.0599,14.1366,14.0497,14.1264,356500.0
2007-02-16 11:00:00,27.64,27.65,27.6,27.63,161300.0,14.1213,14.1264,14.1008,14.1161,161300.0
2007-02-16 11:30:00,27.62,27.63,27.55,27.56,149200.0,14.111,14.1161,14.0753,14.0804,149200.0
2007-02-16 12:00:00,27.56,27.57,27.51,27.56,182200.0,14.0804,14.0855,14.0548,14.0804,182200.0
2007-02-16 12:30:00,27.55,27.56,27.51,27.52,94600.0,14.0753,14.0804,14.0548,14.0599,94600.0
2007-02-16 13:00:00,27.52,27.53,27.5,27.52,157800.0,14.0599,14.0651,14.0497,14.0599,157800.0
2007-02-16 13:30:00,27.52,27.6,27.5,27.59,164100.0,14.0599,14.1008,14.0497,14.0957,164100.0
2007-02-16 14:00:00,27.58,27.6,27.54,27.59,214500.0,14.0906,14.1008,14.0702,14.0957,214500.0
2007-02-16 14:30:00,27.59,27.59,27.55,27.56,167600.0,14.0957,14.0957,14.0753,14.0804,167600.0
2007-02-16 15:00:00,27.56,27.59,27.56,27.58,252800.0,14.0804,14.0957,14.0804,14.0906,252800.0
2007-02-16 15:30:00,27.58,27.65,27.58,27.64,1003900.0,14.0906,14.1264,14.0906,14.1213,1003900.0
2007-02-20 09:30:00,27.58,27.76,27.35,27.43,1372600.0,14.0906,14.1826,13.9731,14.014,1372600.0
2007-02-20 10:00:00,27.43,27.5,27.39,27.49,565300.0,14.014,14.0497,13.9935,14.0446,565300.0
2007-02-20 10:30:00,27.48,27.49,27.45,27.45,340300.0,14.0395,14.0446,14.0242,14.0242,340300.0
2007-02-20 11:00:00,27.45,27.49,27.43,27.47,403100.0,14.0242,14.0446,14.014,14.0344,403100.0
2007-02-20 11:30:00,27.47,27.51,27.46,27.51,344400.0,14.0344,14.0548,14.0293,14.0548,344400.0
2007-02-20 12:00:00,27.51,27.6,27.5,27.56,396400.0,14.0548,14.1008,14.0497,14.0804,396400.0
2007-02-20 12:30:00,27.56,27.57,27.48,27.54,169300.0,14.0804,14.0855,14.0395,14.0702,169300.0
2007-02-20 13:00:00,27.55,27.57,27.52,27.53,167500.0,14.0753,14.0855,14.0599,14.0651,167500.0
2007-02-20 13:30:00,27.53,27.54,27.47,27.49,259700.0,14.0651,14.0702,14.0344,14.0446,259700.0
2007-02-20 14:00:00,27.48,27.5,27.47,27.48,367300.0,14.0395,14.0497,14.0344,14.0395,367300.0
2007-02-20 14:30:00,27.48,27.48,27.42,27.45,475900.0,14.0395,14.0395,14.0089,14.0242,475900.0
2007-02-20 15:00:00,27.44,27.49,27.43,27.46,633400.0,14.0191,14.0446,14.014,14.0293,633400.0
2007-02-20 15:30:00,27.47,27.48,27.4,27.44,872200.0,14.0344,14.0395,13.9986,14.0191,872200.0
2007-02-21 09:30:00,27.24,27.49,27.21,27.27,488400.0,13.9169,14.0446,13.9016,13.9322,488400.0
2007-02-21 10:00:00,27.27,27.28,27.19,27.2,807300.0,13.9322,13.9373,13.8914,13.8965,807300.0
2007-02-21 10:30:00,27.2,27.22,27.16,27.21,605500.0,13.8965,13.9067,13.876,13.9016,605500.0
2007-02-21 11:00:00,27.21,27.22,27.12,27.14,287800.0,13.9016,13.9067,13.8556,13.8658,287800.0
2007-02-21 11:30:00,27.16,27.18,27.15,27.15,268000.0,13.876,13.8862,13.8709,13.8709,268000.0
2007-02-21 12:00:00,27.15,27.23,27.13,27.22,390200.0,13.8709,13.9118,13.8607,13.9067,390200.0
2007-02-21 12:30:00,27.22,27.23,27.19,27.22,234200.0,13.9067,13.9118,13.8914,13.9067,234200.0
2007-02-21 13:00:00,27.22,27.22,27.15,27.15,179700.0,13.9067,13.9067,13.8709,13.8709,179700.0
2007-02-21 13:30:00,27.15,27.17,27.11,27.13,331300.0,13.8709,13.8811,13.8505,13.8607,331300.0
2007-02-21 14:00:00,27.13,27.19,27.1,27.19,222200.0,13.8607,13.8914,13.8454,13.8914,222200.0
2007-02-21 14:30:00,27.19,27.19,27.15,27.15,207200.0,13.8914,13.8914,13.8709,13.8709,207200.0
2007-02-21 15:00:00,27.15,27.17,27.1,27.1,533400.0,13.8709,13.8811,13.8454,13.8454,533400.0
2007-02-21 15:30:00,27.1,27.13,27.01,27.1,1586300.0,13.8454,13.8607,13.7994,13.8454,1586300.0
2007-02-22 09:30:00,27.05,27.13,26.97,26.99,992100.0,13.8198,13.8607,13.779,13.7892,992100.0
2007-02-22 10:00:00,26.99,27.11,26.98,27.0,682100.0,13.7892,13.8505,13.7841,13.7943,682100.0
2007-02-22 10:30:00,27.0,27.08,26.98,27.06,741300.0,13.7943,13.8352,13.7841,13.8249,741300.0
2007-02-22 11:00:00,27.05,27.12,27.05,27.09,369900.0,13.8198,13.8556,13.8198,13.8403,369900.0
2007-02-22 11:30:00,27.09,27.09,27.0,27.04,280000.0,13.8403,13.8403,13.7943,13.8147,280000.0
2007-02-22 12:00:00,27.04,27.09,27.03,27.06,139700.0,13.8147,13.8403,13.8096,13.8249,139700.0
2007-02-22 12:30:00,27.06,27.1,27.03,27.09,173700.0,13.8249,13.8454,13.8096,13.8403,173700.0
2007-02-22 13:00:00,27.1,27.11,27.08,27.09,229100.0,13.8454,13.8505,13.8352,13.8403,229100.0
2007-02-22 13:30:00,27.09,27.1,27.06,27.1,238200.0,13.8403,13.8454,13.8249,13.8454,238200.0
2007-02-22 14:00:00,27.1,27.1,27.06,27.07,205900.0,13.8454,13.8454,13.8249,13.83,205900.0
2007-02-22 14:30:00,27.08,27.1,27.04,27.1,439800.0,13.8352,13.8454,13.8147,13.8454,439800.0
2007-02-22 15:00:00,27.1,27.12,27.05,27.07,398700.0,13.8454,13.8556,13.8198,13.83,398700.0
2007-02-22 15:30:00,27.07,27.09,27.04,27.08,468200.0,13.83,13.8403,13.8147,13.8352,468200.0
2007-02-23 09:30:00,27.08,27.15,26.97,27.04,793100.0,13.8352,13.8709,13.779,13.8147,793100.0
2007-02-23 10:00:00,27.03,27.09,26.96,26.98,432300.0,13.8096,13.8403,13.7738,13.7841,432300.0
2007-02-23 10:30:00,26.97,27.0,26.94,26.98,370300.0,13.779,13.7943,13.7636,13.7841,370300.0
2007-02-23 11:00:00,26.98,27.07,26.98,27.03,439100.0,13.7841,13.83,13.7841,13.8096,439100.0
2007-02-23 11:30:00,27.03,27.07,27.01,27.06,158400.0,13.8096,13.83,13.7994,13.8249,158400.0
2007-02-23 12:00:00,27.06,27.12,27.05,27.1,319300.0,13.8249,13.8556,13.8198,13.8454,319300.0
2007-02-23 12:30:00,27.11,27.11,27.0,27.06,185000.0,13.8505,13.8505,13.7943,13.8249,185000.0
2007-02-23 13:00:00,27.05,27.07,27.0,27.0,94900.0,13.8198,13.83,13.7943,13.7943,94900.0
2007-02-23 13:30:00,27.0,27.01,26.98,26.99,199400.0,13.7943,13.7994,13.7841,13.7892,199400.0
2007-02-23 14:00:00,26.99,27.01,26.99,27.0,129800.0,13.7892,13.7994,13.7892,13.7943,129800.0
2007-02-23 14:30:00,27.0,27.08,26.99,27.05,347600.0,13.7943,13.8352,13.7892,13.8198,347600.0
2007-02-23 15:00:00,27.04,27.13,27.02,27.12,497400.0,13.8147,13.8607,13.8045,13.8556,497400.0
2007-02-23 15:30:00,27.13,27.13,27.0,27.07,922000.0,13.8607,13.8607,13.7943,13.83,922000.0
2007-02-26 09:30:00,27.07,27.09,26.95,27.04,536400.0,13.83,13.8403,13.7687,13.8147,536400.0
2007-02-26 10:00:00,27.04,27.21,27.04,27.19,250600.0,13.8147,13.9016,13.8147,13.8914,250600.0
2007-02-26 10:30:00,27.19,27.26,27.12,27.25,484000.0,13.8914,13.9271,13.8556,13.922,484000.0
2007-02-26 11:00:00,27.25,27.29,27.2,27.23,420800.0,13.922,13.9424,13.8965,13.9118,420800.0
2007-02-26 11:30:00,27.23,27.24,27.18,27.2,290500.0,13.9118,13.9169,13.8862,13.8965,290500.0
2007-02-26 12:00:00,27.19,27.24,27.18,27.2,269300.0,13.8914,13.9169,13.8862,13.8965,269300.0
2007-02-26 12:30:00,27.19,27.21,27.07,27.1,305400.0,13.8914,13.9016,13.83,13.8454,305400.0
2007-02-26 13:00:00,27.09,27.2,27.07,27.19,235800.0,13.8403,13.8965,13.83,13.8914,235800.0
2007-02-26 13:30:00,27.19,27.2,27.17,27.19,177400.0,13.8914,13.8965,13.8811,13.8914,177400.0
2007-02-26 14:00:00,27.2,27.29,27.19,27.28,328300.0,13.8965,13.9424,13.8914,13.9373,328300.0
2007-02-26 14:30:00,27.28,27.33,27.27,27.31,380600.0,13.9373,13.9629,13.9322,13.9527,380600.0
2007-02-26 15:00:00,27.31,27.33,27.21,27.24,530200.0,13.9527,13.9629,13.9016,13.9169,530200.0
2007-02-26 15:30:00,27.23,27.24,27.15,27.21,677600.0,13.9118,13.9169,13.8709,13.9016,677600.0
2007-02-27 09:30:00,26.94,27.2,26.94,26.99,787300.0,13.7636,13.8965,13.7636,13.7892,787300.0
2007-02-27 10:00:00,26.99,27.05,26.8,26.84,614700.0,13.7892,13.8198,13.6921,13.7125,614700.0
2007-02-27 10:30:00,26.84,27.01,26.72,26.72,604700.0,13.7125,13.7994,13.6512,13.6512,604700.0
2007-02-27 11:00:00,26.72,27.03,26.63,26.77,1172200.0,13.6512,13.8096,13.6052,13.6768,1172200.0
2007-02-27 11:30:00,26.77,26.96,26.75,26.88,439800.0,13.6768,13.7738,13.6666,13.733,439800.0
2007-02-27 12:00:00,26.87,26.88,26.69,26.76,283400.0,13.7279,13.733,13.6359,13.6717,283400.0
2007-02-27 12:30:00,26.76,26.81,26.73,26.78,258900.0,13.6717,13.6972,13.6563,13.6819,258900.0
2007-02-27 13:00:00,26.77,26.78,26.63,26.64,261600.0,13.6768,13.6819,13.6052,13.6104,261600.0
2007-02-27 13:30:00,26.64,26.7,26.62,26.69,289300.0,13.6104,13.641,13.6001,13.6359,289300.0
2007-02-27 14:00:00,26.68,26.69,26.32,26.43,611500.0,13.6308,13.6359,13.4469,13.5031,611500.0
2007-02-27 14:30:00,26.43,26.44,25.93,26.08,1055100.0,13.5031,13.5082,13.2476,13.3243,1055100.0
2007-02-27 15:00:00,26.08,26.55,25.89,26.28,1475300.0,13.3243,13.5644,13.2272,13.4264,1475300.0
2007-02-27 15:30:00,26.28,26.51,26.01,26.39,1882600.0,13.4264,13.5439,13.2885,13.4826,1882600.0
2007-02-28 09:30:00,26.32,26.4,25.98,26.25,1512400.0,13.4469,13.4877,13.2732,13.4111,1512400.0
2007-02-28 10:00:00,26.34,26.36,26.19,26.23,1120000.0,13.4571,13.4673,13.3805,13.4009,1120000.0
2007-02-28 10:30:00,26.23,26.3,26.15,26.26,998800.0,13.4009,13.4367,13.36,13.4162,998800.0
2007-02-28 11:00:00,26.26,26.28,26.15,26.25,929700.0,13.4162,13.4264,13.36,13.4111,929700.0
2007-02-28 11:30:00,26.25,26.27,26.15,26.16,457200.0,13.4111,13.4213,13.36,13.3651,457200.0
2007-02-28 12:00:00,26.16,26.27,26.14,26.21,446400.0,13.3651,13.4213,13.3549,13.3907,446400.0
2007-02-28 12:30:00,26.21,26.26,26.11,26.26,411200.0,13.3907,13.4162,13.3396,13.4162,411200.0
2007-02-28 13:00:00,26.25,26.28,26.16,26.27,409200.0,13.4111,13.4264,13.3651,13.4213,409200.0
2007-02-28 13:30:00,26.27,26.28,26.13,26.14,399600.0,13.4213,13.4264,13.3498,13.3549,399600.0
2007-02-28 14:00:00,26.15,26.22,26.12,26.19,637800.0,13.36,13.3958,13.3447,13.3805,637800.0
2007-02-28 14:30:00,26.19,26.24,26.19,26.2,347100.0,13.3805,13.406,13.3805,13.3856,347100.0
2007-02-28 15:00:00,26.2,26.44,26.2,26.44,919400.0,13.3856,13.5082,13.3856,13.5082,919400.0
2007-02-28 15:30:00,26.44,26.49,26.36,26.37,1387600.0,13.5082,13.5337,13.4673,13.4724,1387600.0
2007-03-01 09:30:00,26.25,26.63,26.0,26.58,1318000.0,13.4111,13.6052,13.2834,13.5797,1318000.0
2007-03-01 10:00:00,26.59,26.67,26.37,26.52,1356100.0,13.5848,13.6257,13.4724,13.549,1356100.0
2007-03-01 10:30:00,26.52,26.81,26.49,26.72,936900.0,13.549,13.6972,13.5337,13.6512,936900.0
2007-03-01 11:00:00,26.67,26.81,26.64,26.66,761200.0,13.6257,13.6972,13.6104,13.6206,761200.0
2007-03-01 11:30:00,26.67,26.8,26.64,26.69,573800.0,13.6257,13.6921,13.6104,13.6359,573800.0
2007-03-01 12:00:00,26.74,26.75,26.58,26.69,608300.0,13.6614,13.6666,13.5797,13.6359,608300.0
2007-03-01 12:30:00,26.69,26.76,26.68,26.75,380200.0,13.6359,13.6717,13.6308,13.6666,380200.0
2007-03-01 13:00:00,26.75,26.77,26.73,26.76,360600.0,13.6666,13.6768,13.6563,13.6717,360600.0
2007-03-01 13:30:00,26.76,26.81,26.72,26.8,480900.0,13.6717,13.6972,13.6512,13.6921,480900.0
2007-03-01 14:00:00,26.8,26.93,26.76,26.76,627400.0,13.6921,13.7585,13.6717,13.6717,627400.0
2007-03-01 14:30:00,26.75,26.77,26.72,26.73,815800.0,13.6666,13.6768,13.6512,13.6563,815800.0
2007-03-01 15:00:00,26.73,26.75,26.55,26.58,1045700.0,13.6563,13.6666,13.5644,13.5797,1045700.0
2007-03-01 15:30:00,26.58,26.67,26.56,26.63,1434800.0,13.5797,13.6257,13.5695,13.6052,1434800.0
2007-03-02 09:30:00,26.63,26.68,26.49,26.55,781500.0,13.6052,13.6308,13.5337,13.5644,781500.0
2007-03-02 10:00:00,26.54,26.65,26.49,26.5,441200.0,13.5593,13.6155,13.5337,13.5388,441200.0
2007-03-02 10:30:00,26.49,26.67,26.47,26.62,275100.0,13.5337,13.6257,13.5235,13.6001,275100.0
2007-03-02 11:00:00,26.61,26.7,26.59,26.62,247600.0,13.595,13.641,13.5848,13.6001,247600.0
2007-03-02 11:30:00,26.62,26.63,26.41,26.41,388100.0,13.6001,13.6052,13.4928,13.4928,388100.0
2007-03-02 12:00:00,26.4,26.5,26.33,26.34,588900.0,13.4877,13.5388,13.452,13.4571,588900.0
2007-03-02 12:30:00,26.33,26.38,26.19,26.38,549300.0,13.452,13.4775,13.3805,13.4775,549300.0
2007-03-02 13:00:00,26.36,26.39,26.17,26.18,403200.0,13.4673,13.4826,13.3702,13.3753,403200.0
2007-03-02 13:30:00,26.18,26.34,26.15,26.24,374900.0,13.3753,13.4571,13.36,13.406,374900.0
2007-03-02 14:00:00,26.24,26.26,26.14,26.23,449100.0,13.406,13.4162,13.3549,13.4009,449100.0
2007-03-02 14:30:00,26.23,26.43,26.23,26.43,723800.0,13.4009,13.5031,13.4009,13.5031,723800.0
2007-03-02 15:00:00,26.43,26.59,26.42,26.59,675200.0,13.5031,13.5848,13.498,13.5848,675200.0
2007-03-02 15:30:00,26.59,26.59,26.42,26.42,1158000.0,13.5848,13.5848,13.498,13.498,1158000.0
2007-03-05 09:30:00,26.12,26.44,26.03,26.44,895800.0,13.3447,13.5082,13.2987,13.5082,895800.0
2007-03-05 10:00:00,26.43,26.71,26.27,26.54,742700.0,13.5031,13.6461,13.4213,13.5593,742700.0
2007-03-05 10:30:00,26.54,26.59,26.46,26.58,393800.0,13.5593,13.5848,13.5184,13.5797,393800.0
2007-03-05 11:00:00,26.57,26.71,26.52,26.53,399100.0,13.5746,13.6461,13.549,13.5542,399100.0
2007-03-05 11:30:00,26.53,26.62,26.49,26.6,548300.0,13.5542,13.6001,13.5337,13.5899,548300.0
2007-03-05 12:00:00,26.6,26.61,26.39,26.39,335600.0,13.5899,13.595,13.4826,13.4826,335600.0
2007-03-05 12:30:00,26.38,26.59,26.35,26.47,402500.0,13.4775,13.5848,13.4622,13.5235,402500.0
2007-03-05 13:00:00,26.48,26.57,26.45,26.51,231900.0,13.5286,13.5746,13.5133,13.5439,231900.0
2007-03-05 13:30:00,26.51,26.63,26.48,26.61,297600.0,13.5439,13.6052,13.5286,13.595,297600.0
2007-03-05 14:00:00,26.62,26.64,26.56,26.6,406800.0,13.6001,13.6104,13.5695,13.5899,406800.0
2007-03-05 14:30:00,26.61,26.62,26.54,26.59,307900.0,13.595,13.6001,13.5593,13.5848,307900.0
2007-03-05 15:00:00,26.59,26.59,26.41,26.45,463100.0,13.5848,13.5848,13.4928,13.5133,463100.0
2007-03-05 15:30:00,26.45,26.53,26.35,26.36,1431700.0,13.5133,13.5542,13.4622,13.4673,1431700.0
2007-03-06 09:30:00,26.49,26.62,26.4,26.58,846100.0,13.5337,13.6001,13.4877,13.5797,846100.0
2007-03-06 10:00:00,26.58,26.66,26.5,26.63,484300.0,13.5797,13.6206,13.5388,13.6052,484300.0
2007-03-06 10:30:00,26.63,26.71,26.62,26.64,468400.0,13.6052,13.6461,13.6001,13.6104,468400.0
2007-03-06 11:00:00,26.64,26.73,26.64,26.72,625700.0,13.6104,13.6563,13.6104,13.6512,625700.0
2007-03-06 11:30:00,26.72,26.89,26.71,26.89,848800.0,13.6512,13.7381,13.6461,13.7381,848800.0
2007-03-06 12:00:00,26.89,27.0,26.84,26.97,835000.0,13.7381,13.7943,13.7125,13.779,835000.0
2007-03-06 12:30:00,26.98,26.98,26.93,26.96,462700.0,13.7841,13.7841,13.7585,13.7738,462700.0
2007-03-06 13:00:00,26.96,26.97,26.91,26.91,402200.0,13.7738,13.779,13.7483,13.7483,402200.0
2007-03-06 13:30:00,26.92,26.95,26.89,26.9,607700.0,13.7534,13.7687,13.7381,13.7432,607700.0
2007-03-06 14:00:00,26.9,26.95,26.87,26.91,421200.0,13.7432,13.7687,13.7279,13.7483,421200.0
2007-03-06 14:30:00,26.9,26.91,26.89,26.91,342500.0,13.7432,13.7483,13.7381,13.7483,342500.0
2007-03-06 15:00:00,26.9,26.97,26.9,26.95,593200.0,13.7432,13.779,13.7432,13.7687,593200.0
2007-03-06 15:30:00,26.95,27.01,26.94,27.01,1024900.0,13.7687,13.7994,13.7636,13.7994,1024900.0
2007-03-07 09:30:00,26.93,27.02,26.71,26.94,1155600.0,13.7585,13.8045,13.6461,13.7636,1155600.0
2007-03-07 10:00:00,26.94,26.97,26.86,26.92,688500.0,13.7636,13.779,13.7228,13.7534,688500.0
2007-03-07 10:30:00,26.92,26.96,26.86,26.95,670500.0,13.7534,13.7738,13.7228,13.7687,670500.0
2007-03-07 11:00:00,26.95,26.96,26.89,26.91,568700.0,13.7687,13.7738,13.7381,13.7483,568700.0
2007-03-07 11:30:00,26.91,26.93,26.89,26.9,668000.0,13.7483,13.7585,13.7381,13.7432,668000.0
2007-03-07 12:00:00,26.9,26.95,26.87,26.95,690300.0,13.7432,13.7687,13.7279,13.7687,690300.0
2007-03-07 12:30:00,26.95,26.99,26.94,26.98,884500.0,13.7687,13.7892,13.7636,13.7841,884500.0
2007-03-07 13:00:00,26.99,27.02,26.97,27.0,491000.0,13.7892,13.8045,13.779,13.7943,491000.0
2007-03-07 13:30:00,27.01,27.07,27.0,27.06,832400.0,13.7994,13.83,13.7943,13.8249,832400.0
2007-03-07 14:00:00,27.05,27.07,27.0,27.01,497500.0,13.8198,13.83,13.7943,13.7994,497500.0
2007-03-07 14:30:00,27.02,27.08,27.0,27.07,545800.0,13.8045,13.8352,13.7943,13.83,545800.0
2007-03-07 15:00:00,27.06,27.26,27.06,27.14,1709400.0,13.8249,13.9271,13.8249,13.8658,1709400.0
2007-03-07 15:30:00,27.14,27.23,27.08,27.12,2705800.0,13.8658,13.9118,13.8352,13.8556,2705800.0
2007-03-08 09:30:00,27.22,27.25,27.15,27.19,479000.0,13.9067,13.922,13.8709,13.8914,479000.0
2007-03-08 10:00:00,27.19,27.32,27.19,27.29,598900.0,13.8914,13.9578,13.8914,13.9424,598900.0
2007-03-08 10:30:00,27.3,27.3,27.24,27.29,1218000.0,13.9475,13.9475,13.9169,13.9424,1218000.0
2007-03-08 11:00:00,27.29,27.29,27.18,27.19,282700.0,13.9424,13.9424,13.8862,13.8914,282700.0
2007-03-08 11:30:00,27.19,27.26,27.17,27.21,225100.0,13.8914,13.9271,13.8811,13.9016,225100.0
2007-03-08 12:00:00,27.21,27.25,27.16,27.2,255100.0,13.9016,13.922,13.876,13.8965,255100.0
2007-03-08 12:30:00,27.21,27.23,27.19,27.23,264500.0,13.9016,13.9118,13.8914,13.9118,264500.0
2007-03-08 13:00:00,27.23,27.24,27.18,27.19,268700.0,13.9118,13.9169,13.8862,13.8914,268700.0
2007-03-08 13:30:00,27.19,27.26,27.18,27.25,274700.0,13.8914,13.9271,13.8862,13.922,274700.0
2007-03-08 14:00:00,27.25,27.26,27.19,27.21,356600.0,13.922,13.9271,13.8914,13.9016,356600.0
2007-03-08 14:30:00,27.21,27.21,27.12,27.12,515800.0,13.9016,13.9016,13.8556,13.8556,515800.0
2007-03-08 15:00:00,27.12,27.19,27.12,27.17,480600.0,13.8556,13.8914,13.8556,13.8811,480600.0
2007-03-08 15:30:00,27.17,27.21,27.05,27.15,1231300.0,13.8811,13.9016,13.8198,13.8709,1231300.0
2007-03-09 09:30:00,27.4,27.41,27.12,27.25,434100.0,13.9986,14.0037,13.8556,13.922,434100.0
2007-03-09 10:00:00,27.25,27.28,27.12,27.2,444200.0,13.922,13.9373,13.8556,13.8965,444200.0
2007-03-09 10:30:00,27.2,27.26,27.15,27.22,262900.0,13.8965,13.9271,13.8709,13.9067,262900.0
2007-03-09 11:00:00,27.22,27.24,27.15,27.18,231500.0,13.9067,13.9169,13.8709,13.8862,231500.0
2007-03-09 11:30:00,27.18,27.2,27.08,27.09,264500.0,13.8862,13.8965,13.8352,13.8403,264500.0
2007-03-09 12:00:00,27.09,27.2,27.08,27.19,189400.0,13.8403,13.8965,13.8352,13.8914,189400.0
2007-03-09 12:30:00,27.19,27.2,27.11,27.12,155500.0,13.8914,13.8965,13.8505,13.8556,155500.0
2007-03-09 13:00:00,27.13,27.17,27.11,27.13,233500.0,13.8607,13.8811,13.8505,13.8607,233500.0
2007-03-09 13:30:00,27.13,27.13,26.97,27.0,467300.0,13.8607,13.8607,13.779,13.7943,467300.0
2007-03-09 14:00:00,27.0,27.04,26.97,27.01,376900.0,13.7943,13.8147,13.779,13.7994,376900.0
2007-03-09 14:30:00,27.01,27.04,26.97,26.99,492200.0,13.7994,13.8147,13.779,13.7892,492200.0
2007-03-09 15:00:00,26.99,27.03,26.96,27.01,778000.0,13.7892,13.8096,13.7738,13.7994,778000.0
2007-03-09 15:30:00,27.01,27.03,26.9,26.93,1170500.0,13.7994,13.8096,13.7432,13.7585,1170500.0
2007-03-12 09:30:00,26.92,27.01,26.81,26.92,564700.0,13.7534,13.7994,13.6972,13.7534,564700.0
2007-03-12 10:00:00,26.92,27.06,26.87,27.02,484200.0,13.7534,13.8249,13.7279,13.8045,484200.0
2007-03-12 10:30:00,27.02,27.06,26.95,26.97,257800.0,13.8045,13.8249,13.7687,13.779,257800.0
2007-03-12 11:00:00,26.97,27.02,26.9,27.01,328400.0,13.779,13.8045,13.7432,13.7994,328400.0
2007-03-12 11:30:00,26.99,27.01,26.98,27.0,168100.0,13.7892,13.7994,13.7841,13.7943,168100.0
2007-03-12 12:00:00,27.0,27.08,26.99,27.06,259700.0,13.7943,13.8352,13.7892,13.8249,259700.0
2007-03-12 12:30:00,27.06,27.06,27.03,27.06,170000.0,13.8249,13.8249,13.8096,13.8249,170000.0
2007-03-12 13:00:00,27.06,27.11,27.06,27.1,327400.0,13.8249,13.8505,13.8249,13.8454,327400.0
2007-03-12 13:30:00,27.1,27.15,27.08,27.13,369300.0,13.8454,13.8709,13.8352,13.8607,369300.0
2007-03-12 14:00:00,27.14,27.24,27.13,27.24,260700.0,13.8658,13.9169,13.8607,13.9169,260700.0
2007-03-12 14:30:00,27.24,27.34,27.23,27.33,376700.0,13.9169,13.968,13.9118,13.9629,376700.0
2007-03-12 15:00:00,27.33,27.33,27.3,27.31,234400.0,13.9629,13.9629,13.9475,13.9527,234400.0
2007-03-12 15:30:00,27.31,27.39,27.28,27.36,1068700.0,13.9527,13.9935,13.9373,13.9782,1068700.0
2007-03-13 09:30:00,27.4,27.4,27.02,27.27,549200.0,13.9986,13.9986,13.8045,13.9322,549200.0
2007-03-13 10:00:00,27.28,27.42,27.21,27.39,500200.0,13.9373,14.0089,13.9016,13.9935,500200.0
2007-03-13 10:30:00,27.39,27.44,27.38,27.42,372600.0,13.9935,14.0191,13.9884,14.0089,372600.0
2007-03-13 11:00:00,27.42,27.43,27.41,27.42,153100.0,14.0089,14.014,14.0037,14.0089,153100.0
2007-03-13 11:30:00,27.43,27.43,27.4,27.41,244100.0,14.014,14.014,13.9986,14.0037,244100.0
2007-03-13 12:00:00,27.42,27.42,27.35,27.35,741000.0,14.0089,14.0089,13.9731,13.9731,741000.0
2007-03-13 12:30:00,27.35,27.39,27.32,27.37,734400.0,13.9731,13.9935,13.9578,13.9833,734400.0
2007-03-13 13:00:00,27.36,27.45,27.36,27.42,771800.0,13.9782,14.0242,13.9782,14.0089,771800.0
2007-03-13 13:30:00,27.42,27.45,27.26,27.44,883400.0,14.0089,14.0242,13.9271,14.0191,883400.0
2007-03-13 14:00:00,27.45,27.46,27.17,27.21,573900.0,14.0242,14.0293,13.8811,13.9016,573900.0
2007-03-13 14:30:00,27.21,27.21,27.01,27.02,536200.0,13.9016,13.9016,13.7994,13.8045,536200.0
2007-03-13 15:00:00,27.02,27.02,26.84,26.96,1280000.0,13.8045,13.8045,13.7125,13.7738,1280000.0
2007-03-13 15:30:00,26.97,26.97,26.77,26.79,1498000.0,13.779,13.779,13.6768,13.687,1498000.0
2007-03-14 09:30:00,26.9,26.97,26.64,26.72,1009000.0,13.7432,13.779,13.6104,13.6512,1009000.0
2007-03-14 10:00:00,26.72,26.78,26.51,26.75,927000.0,13.6512,13.6819,13.5439,13.6666,927000.0
2007-03-14 10:30:00,26.75,26.82,26.73,26.76,485400.0,13.6666,13.7023,13.6563,13.6717,485400.0
2007-03-14 11:00:00,26.76,26.86,26.74,26.85,514300.0,13.6717,13.7228,13.6614,13.7176,514300.0
2007-03-14 11:30:00,26.85,26.88,26.8,26.87,619500.0,13.7176,13.733,13.6921,13.7279,619500.0
2007-03-14 12:00:00,26.86,26.87,26.73,26.79,1049000.0,13.7228,13.7279,13.6563,13.687,1049000.0
2007-03-14 12:30:00,26.79,26.83,26.72,26.76,695300.0,13.687,13.7074,13.6512,13.6717,695300.0
2007-03-14 13:00:00,26.76,26.86,26.74,26.83,478200.0,13.6717,13.7228,13.6614,13.7074,478200.0
2007-03-14 13:30:00,26.83,26.95,26.81,26.83,380800.0,13.7074,13.7687,13.6972,13.7074,380800.0
2007-03-14 14:00:00,26.84,26.99,26.84,26.98,509400.0,13.7125,13.7892,13.7125,13.7841,509400.0
2007-03-14 14:30:00,26.98,27.05,26.96,27.0,935200.0,13.7841,13.8198,13.7738,13.7943,935200.0
2007-03-14 15:00:00,27.0,27.05,26.95,27.03,735000.0,13.7943,13.8198,13.7687,13.8096,735000.0
2007-03-14 15:30:00,27.04,27.04,26.93,27.03,1055000.0,13.8147,13.8147,13.7585,13.8096,1055000.0
2007-03-15 09:30:00,26.94,27.01,26.81,26.97,924900.0,13.7636,13.7994,13.6972,13.779,924900.0
2007-03-15 10:00:00,26.97,27.03,26.85,26.94,600800.0,13.779,13.8096,13.7176,13.7636,600800.0
2007-03-15 10:30:00,26.94,27.0,26.88,26.98,1119400.0,13.7636,13.7943,13.733,13.7841,1119400.0
2007-03-15 11:00:00,26.97,27.03,26.93,27.0,713800.0,13.779,13.8096,13.7585,13.7943,713800.0
2007-03-15 11:30:00,27.0,27.03,26.91,26.96,769600.0,13.7943,13.8096,13.7483,13.7738,769600.0
2007-03-15 12:00:00,26.96,27.02,26.94,26.99,448700.0,13.7738,13.8045,13.7636,13.7892,448700.0
2007-03-15 12:30:00,27.0,27.06,26.98,27.0,520100.0,13.7943,13.8249,13.7841,13.7943,520100.0
2007-03-15 13:00:00,27.0,27.14,26.97,26.98,568800.0,13.7943,13.8658,13.779,13.7841,568800.0
2007-03-15 13:30:00,26.98,27.0,26.89,26.99,393000.0,13.7841,13.7943,13.7381,13.7892,393000.0
2007-03-15 14:00:00,26.99,27.03,26.92,26.92,473400.0,13.7892,13.8096,13.7534,13.7534,473400.0
2007-03-15 14:30:00,26.92,27.04,26.92,27.02,573300.0,13.7534,13.8147,13.7534,13.8045,573300.0
2007-03-15 15:00:00,27.03,27.06,26.98,27.02,654800.0,13.8096,13.8249,13.7841,13.8045,654800.0
2007-03-15 15:30:00,27.02,27.14,27.02,27.1,1261600.0,13.8045,13.8658,13.8045,13.8454,1261600.0
2007-03-16 09:30:00,27.12,27.13,26.41,27.03,3888000.0,13.8556,13.8607,13.4928,13.8096,3888000.0
2007-03-16 10:00:00,27.03,27.04,26.93,26.97,461300.0,13.8096,13.8147,13.7585,13.779,461300.0
2007-03-16 10:30:00,26.98,27.06,26.93,27.04,722900.0,13.7841,13.8249,13.7585,13.8147,722900.0
2007-03-16 11:00:00,27.04,27.05,26.9,26.93,508200.0,13.8147,13.8198,13.7432,13.7585,508200.0
2007-03-16 11:30:00,26.93,26.96,26.79,26.95,458600.0,13.7585,13.7738,13.687,13.7687,458600.0
2007-03-16 12:00:00,26.94,27.0,26.93,26.96,269600.0,13.7636,13.7943,13.7585,13.7738,269600.0
2007-03-16 12:30:00,26.97,26.97,26.9,26.93,247100.0,13.779,13.779,13.7432,13.7585,247100.0
2007-03-16 13:00:00,26.92,26.99,26.9,26.97,308600.0,13.7534,13.7892,13.7432,13.779,308600.0
2007-03-16 13:30:00,26.96,27.01,26.96,27.0,551300.0,13.7738,13.7994,13.7738,13.7943,551300.0
2007-03-16 14:00:00,27.0,27.0,26.87,26.9,370600.0,13.7943,13.7943,13.7279,13.7432,370600.0
2007-03-16 14:30:00,26.89,26.92,26.83,26.9,479000.0,13.7381,13.7534,13.7074,13.7432,479000.0
2007-03-16 15:00:00,26.9,26.97,26.85,26.9,780600.0,13.7432,13.779,13.7176,13.7432,780600.0
2007-03-16 15:30:00,26.9,26.94,26.74,26.81,2354200.0,13.7432,13.7636,13.6614,13.6972,2354200.0
2007-03-19 09:30:00,27.0,27.11,26.83,26.84,347700.0,13.7943,13.8505,13.7074,13.7125,347700.0
2007-03-19 10:00:00,26.84,26.89,26.73,26.81,404200.0,13.7125,13.7381,13.6563,13.6972,404200.0
2007-03-19 10:30:00,26.81,26.9,26.8,26.9,366900.0,13.6972,13.7432,13.6921,13.7432,366900.0
2007-03-19 11:00:00,26.9,26.94,26.88,26.93,209500.0,13.7432,13.7636,13.733,13.7585,209500.0
2007-03-19 11:30:00,26.94,27.0,26.93,26.97,373100.0,13.7636,13.7943,13.7585,13.779,373100.0
2007-03-19 12:00:00,26.97,26.99,26.92,26.97,361200.0,13.779,13.7892,13.7534,13.779,361200.0
2007-03-19 12:30:00,26.97,26.99,26.95,26.97,201600.0,13.779,13.7892,13.7687,13.779,201600.0
2007-03-19 13:00:00,26.97,26.99,26.96,26.98,171400.0,13.779,13.7892,13.7738,13.7841,171400.0
2007-03-19 13:30:00,26.98,26.99,26.95,26.95,269700.0,13.7841,13.7892,13.7687,13.7687,269700.0
2007-03-19 14:00:00,26.95,26.98,26.9,26.96,805700.0,13.7687,13.7841,13.7432,13.7738,805700.0
2007-03-19 14:30:00,26.97,26.97,26.85,26.88,694300.0,13.779,13.779,13.7176,13.733,694300.0
2007-03-19 15:00:00,26.88,26.9,26.84,26.87,971700.0,13.733,13.7432,13.7125,13.7279,971700.0
2007-03-19 15:30:00,26.87,26.97,26.86,26.95,1072000.0,13.7279,13.779,13.7228,13.7687,1072000.0
2007-03-20 09:30:00,26.94,26.98,26.82,26.94,455300.0,13.7636,13.7841,13.7023,13.7636,455300.0
2007-03-20 10:00:00,26.94,26.98,26.91,26.96,360900.0,13.7636,13.7841,13.7483,13.7738,360900.0
2007-03-20 10:30:00,26.96,27.46,26.92,27.15,2272500.0,13.7738,14.0293,13.7534,13.8709,2272500.0
2007-03-20 11:00:00,27.15,27.25,27.14,27.18,498800.0,13.8709,13.922,13.8658,13.8862,498800.0
2007-03-20 11:30:00,27.18,27.18,27.08,27.14,429200.0,13.8862,13.8862,13.8352,13.8658,429200.0
2007-03-20 12:00:00,27.15,27.25,27.11,27.25,353200.0,13.8709,13.922,13.8505,13.922,353200.0
2007-03-20 12:30:00,27.25,27.27,27.15,27.2,337600.0,13.922,13.9322,13.8709,13.8965,337600.0
2007-03-20 13:00:00,27.19,27.26,27.16,27.25,350100.0,13.8914,13.9271,13.876,13.922,350100.0
2007-03-20 13:30:00,27.25,27.25,27.17,27.2,328400.0,13.922,13.922,13.8811,13.8965,328400.0
2007-03-20 14:00:00,27.2,27.24,27.17,27.22,253700.0,13.8965,13.9169,13.8811,13.9067,253700.0
2007-03-20 14:30:00,27.23,27.24,27.19,27.22,261800.0,13.9118,13.9169,13.8914,13.9067,261800.0
2007-03-20 15:00:00,27.21,27.22,27.14,27.15,542400.0,13.9016,13.9067,13.8658,13.8709,542400.0
2007-03-20 15:30:00,27.15,27.18,27.09,27.18,1241800.0,13.8709,13.8862,13.8403,13.8862,1241800.0
2007-03-21 09:30:00,27.05,27.24,26.82,27.24,804600.0,13.8198,13.9169,13.7023,13.9169,804600.0
2007-03-21 10:00:00,27.23,27.39,27.19,27.3,804200.0,13.9118,13.9935,13.8914,13.9475,804200.0
2007-03-21 10:30:00,27.3,27.3,27.24,27.27,305800.0,13.9475,13.9475,13.9169,13.9322,305800.0
2007-03-21 11:00:00,27.28,27.28,27.24,27.26,232600.0,13.9373,13.9373,13.9169,13.9271,232600.0
2007-03-21 11:30:00,27.26,27.27,27.24,27.25,170300.0,13.9271,13.9322,13.9169,13.922,170300.0
2007-03-21 12:00:00,27.24,27.27,27.23,27.26,212300.0,13.9169,13.9322,13.9118,13.9271,212300.0
2007-03-21 12:30:00,27.25,27.3,27.24,27.27,492800.0,13.922,13.9475,13.9169,13.9322,492800.0
2007-03-21 13:00:00,27.27,27.39,27.26,27.39,449400.0,13.9322,13.9935,13.9271,13.9935,449400.0
2007-03-21 13:30:00,27.39,27.42,27.35,27.36,328100.0,13.9935,14.0089,13.9731,13.9782,328100.0
2007-03-21 14:00:00,27.37,27.6,27.29,27.56,944000.0,13.9833,14.1008,13.9424,14.0804,944000.0
2007-03-21 14:30:00,27.57,27.64,27.54,27.62,599300.0,14.0855,14.1213,14.0702,14.111,599300.0
2007-03-21 15:00:00,27.62,27.69,27.49,27.55,652400.0,14.111,14.1468,14.0446,14.0753,652400.0
2007-03-21 15:30:00,27.56,27.76,27.55,27.69,1297700.0,14.0804,14.1826,14.0753,14.1468,1297700.0
2007-03-22 09:30:00,26.95,27.75,26.72,27.72,429600.0,13.7687,14.1775,13.6512,14.1621,429600.0
2007-03-22 10:00:00,27.72,27.77,27.64,27.67,350300.0,14.1621,14.1877,14.1213,14.1366,350300.0
2007-03-22 10:30:00,27.66,27.72,27.6,27.67,546800.0,14.1315,14.1621,14.1008,14.1366,546800.0
2007-03-22 11:00:00,27.66,27.73,27.66,27.69,346500.0,14.1315,14.1672,14.1315,14.1468,346500.0
2007-03-22 11:30:00,27.7,27.82,27.67,27.82,524500.0,14.1519,14.2132,14.1366,14.2132,524500.0
2007-03-22 12:00:00,27.82,27.87,27.79,27.86,233000.0,14.2132,14.2388,14.1979,14.2337,233000.0
2007-03-22 12:30:00,27.85,27.94,27.85,27.89,558000.0,14.2285,14.2745,14.2285,14.249,558000.0
2007-03-22 13:00:00,27.89,27.9,27.83,27.84,542600.0,14.249,14.2541,14.2183,14.2234,542600.0
2007-03-22 13:30:00,27.84,27.91,27.82,27.89,298300.0,14.2234,14.2592,14.2132,14.249,298300.0
2007-03-22 14:00:00,27.89,27.99,27.89,27.92,602000.0,14.249,14.3001,14.249,14.2643,602000.0
2007-03-22 14:30:00,27.92,27.93,27.84,27.89,654200.0,14.2643,14.2694,14.2234,14.249,654200.0
2007-03-22 15:00:00,27.9,27.9,27.84,27.85,558100.0,14.2541,14.2541,14.2234,14.2285,558100.0
2007-03-22 15:30:00,27.84,27.84,27.7,27.82,1106400.0,14.2234,14.2234,14.1519,14.2132,1106400.0
2007-03-23 09:30:00,27.81,27.89,27.54,27.7,465800.0,14.2081,14.249,14.0702,14.1519,465800.0
2007-03-23 10:00:00,27.69,27.88,27.65,27.67,384300.0,14.1468,14.2439,14.1264,14.1366,384300.0
2007-03-23 10:30:00,27.66,27.8,27.61,27.77,268700.0,14.1315,14.203,14.1059,14.1877,268700.0
2007-03-23 11:00:00,27.77,27.85,27.77,27.83,378000.0,14.1877,14.2285,14.1877,14.2183,378000.0
2007-03-23 11:30:00,27.83,27.86,27.79,27.84,319100.0,14.2183,14.2337,14.1979,14.2234,319100.0
2007-03-23 12:00:00,27.84,27.86,27.69,27.69,316500.0,14.2234,14.2337,14.1468,14.1468,316500.0
2007-03-23 12:30:00,27.69,27.7,27.55,27.55,331000.0,14.1468,14.1519,14.0753,14.0753,331000.0
2007-03-23 13:00:00,27.55,27.56,27.45,27.51,565500.0,14.0753,14.0804,14.0242,14.0548,565500.0
2007-03-23 13:30:00,27.5,27.54,27.48,27.5,291700.0,14.0497,14.0702,14.0395,14.0497,291700.0
2007-03-23 14:00:00,27.49,27.5,27.32,27.39,522600.0,14.0446,14.0497,13.9578,13.9935,522600.0
2007-03-23 14:30:00,27.39,27.44,27.36,27.44,589400.0,13.9935,14.0191,13.9782,14.0191,589400.0
2007-03-23 15:00:00,27.45,27.57,27.43,27.56,468400.0,14.0242,14.0855,14.014,14.0804,468400.0
2007-03-23 15:30:00,27.56,27.65,27.56,27.63,1111700.0,14.0804,14.1264,14.0804,14.1161,1111700.0
2007-03-26 09:30:00,27.44,27.53,27.25,27.52,776100.0,14.0191,14.0651,13.922,14.0599,776100.0
2007-03-26 10:00:00,27.52,27.53,27.3,27.38,764900.0,14.0599,14.0651,13.9475,13.9884,764900.0
2007-03-26 10:30:00,27.37,27.44,27.31,27.34,567700.0,13.9833,14.0191,13.9527,13.968,567700.0
2007-03-26 11:00:00,27.34,27.4,27.25,27.35,405400.0,13.968,13.9986,13.922,13.9731,405400.0
2007-03-26 11:30:00,27.34,27.39,27.3,27.31,280900.0,13.968,13.9935,13.9475,13.9527,280900.0
2007-03-26 12:00:00,27.31,27.33,27.28,27.32,318300.0,13.9527,13.9629,13.9373,13.9578,318300.0
2007-03-26 12:30:00,27.32,27.36,27.31,27.36,202000.0,13.9578,13.9782,13.9527,13.9782,202000.0
2007-03-26 13:00:00,27.35,27.36,27.34,27.34,122500.0,13.9731,13.9782,13.968,13.968,122500.0
2007-03-26 13:30:00,27.35,27.36,27.34,27.36,161800.0,13.9731,13.9782,13.968,13.9782,161800.0
2007-03-26 14:00:00,27.36,27.43,27.34,27.41,405900.0,13.9782,14.014,13.968,14.0037,405900.0
2007-03-26 14:30:00,27.4,27.46,27.37,27.46,358900.0,13.9986,14.0293,13.9833,14.0293,358900.0
2007-03-26 15:00:00,27.46,27.57,27.45,27.56,438400.0,14.0293,14.0855,14.0242,14.0804,438400.0
2007-03-26 15:30:00,27.56,27.68,27.56,27.62,716500.0,14.0804,14.1417,14.0804,14.111,716500.0
2007-03-27 09:30:00,27.8,28.0,27.55,27.55,1488800.0,14.203,14.3052,14.0753,14.0753,1488800.0
2007-03-27 10:00:00,27.55,27.7,27.52,27.59,640200.0,14.0753,14.1519,14.0599,14.0957,640200.0
2007-03-27 10:30:00,27.59,27.72,27.56,27.68,723800.0,14.0957,14.1621,14.0804,14.1417,723800.0
2007-03-27 11:00:00,27.68,27.68,27.6,27.62,448600.0,14.1417,14.1417,14.1008,14.111,448600.0
2007-03-27 11:30:00,27.61,27.68,27.6,27.68,293800.0,14.1059,14.1417,14.1008,14.1417,293800.0
2007-03-27 12:00:00,27.68,27.72,27.65,27.69,342100.0,14.1417,14.1621,14.1264,14.1468,342100.0
2007-03-27 12:30:00,27.69,27.85,27.69,27.82,563600.0,14.1468,14.2285,14.1468,14.2132,563600.0
2007-03-27 13:00:00,27.82,27.83,27.78,27.8,326500.0,14.2132,14.2183,14.1928,14.203,326500.0
2007-03-27 13:30:00,27.79,27.83,27.76,27.8,258200.0,14.1979,14.2183,14.1826,14.203,258200.0
2007-03-27 14:00:00,27.79,27.88,27.79,27.83,396700.0,14.1979,14.2439,14.1979,14.2183,396700.0
2007-03-27 14:30:00,27.83,27.86,27.79,27.81,308400.0,14.2183,14.2337,14.1979,14.2081,308400.0
2007-03-27 15:00:00,27.81,27.88,27.79,27.8,557400.0,14.2081,14.2439,14.1979,14.203,557400.0
2007-03-27 15:30:00,27.79,27.88,27.79,27.8,1233500.0,14.1979,14.2439,14.1979,14.203,1233500.0
2007-03-28 09:30:00,27.65,27.88,27.5,27.8,671000.0,14.1264,14.2439,14.0497,14.203,671000.0
2007-03-28 10:00:00,27.8,27.89,27.7,27.72,475300.0,14.203,14.249,14.1519,14.1621,475300.0
2007-03-28 10:30:00,27.72,27.72,27.49,27.6,874400.0,14.1621,14.1621,14.0446,14.1008,874400.0
2007-03-28 11:00:00,27.6,27.75,27.58,27.74,697600.0,14.1008,14.1775,14.0906,14.1723,697600.0
2007-03-28 11:30:00,27.75,27.75,27.6,27.65,314600.0,14.1775,14.1775,14.1008,14.1264,314600.0
2007-03-28 12:00:00,27.64,27.85,27.6,27.78,401000.0,14.1213,14.2285,14.1008,14.1928,401000.0
2007-03-28 12:30:00,27.79,27.79,27.66,27.67,134500.0,14.1979,14.1979,14.1315,14.1366,134500.0
2007-03-28 13:00:00,27.67,27.69,27.65,27.67,137000.0,14.1366,14.1468,14.1264,14.1366,137000.0
2007-03-28 13:30:00,27.67,27.72,27.62,27.65,160700.0,14.1366,14.1621,14.111,14.1264,160700.0
2007-03-28 14:00:00,27.66,27.69,27.57,27.6,326400.0,14.1315,14.1468,14.0855,14.1008,326400.0
2007-03-28 14:30:00,27.61,27.7,27.6,27.7,410500.0,14.1059,14.1519,14.1008,14.1519,410500.0
2007-03-28 15:00:00,27.69,27.75,27.66,27.67,611900.0,14.1468,14.1775,14.1315,14.1366,611900.0
2007-03-28 15:30:00,27.67,27.69,27.6,27.6,816300.0,14.1366,14.1468,14.1008,14.1008,816300.0
2007-03-29 09:30:00,27.62,27.9,27.62,27.88,484600.0,14.111,14.2541,14.111,14.2439,484600.0
2007-03-29 10:00:00,27.88,27.95,27.83,27.87,408000.0,14.2439,14.2796,14.2183,14.2388,408000.0
2007-03-29 10:30:00,27.86,27.93,27.77,27.78,442000.0,14.2337,14.2694,14.1877,14.1928,442000.0
2007-03-29 11:00:00,27.77,27.95,27.75,27.94,452800.0,14.1877,14.2796,14.1775,14.2745,452800.0
2007-03-29 11:30:00,27.94,28.1,27.93,28.0,958400.0,14.2745,14.3563,14.2694,14.3052,958400.0
2007-03-29 12:00:00,28.0,28.06,27.95,28.02,687600.0,14.3052,14.3358,14.2796,14.3154,687600.0
2007-03-29 12:30:00,28.03,28.05,27.98,28.03,311000.0,14.3205,14.3307,14.295,14.3205,311000.0
2007-03-29 13:00:00,28.04,28.05,27.87,27.89,335800.0,14.3256,14.3307,14.2388,14.249,335800.0
2007-03-29 13:30:00,27.89,28.0,27.87,27.87,1746100.0,14.249,14.3052,14.2388,14.2388,1746100.0
2007-03-29 14:00:00,27.88,27.92,27.73,27.77,662900.0,14.2439,14.2643,14.1672,14.1877,662900.0
2007-03-29 14:30:00,27.78,27.87,27.75,27.85,471200.0,14.1928,14.2388,14.1775,14.2285,471200.0
2007-03-29 15:00:00,27.84,27.95,27.78,27.93,615200.0,14.2234,14.2796,14.1928,14.2694,615200.0
2007-03-29 15:30:00,27.93,27.99,27.84,27.92,1004600.0,14.2694,14.3001,14.2234,14.2643,1004600.0
2007-03-30 09:30:00,27.91,28.01,27.78,27.91,457700.0,14.2592,14.3103,14.1928,14.2592,457700.0
2007-03-30 10:00:00,27.91,27.98,27.88,27.9,388200.0,14.2592,14.295,14.2439,14.2541,388200.0
2007-03-30 10:30:00,27.9,27.92,27.89,27.92,366200.0,14.2541,14.2643,14.249,14.2643,366200.0
2007-03-30 11:00:00,27.92,27.93,27.69,27.69,438900.0,14.2643,14.2694,14.1468,14.1468,438900.0
2007-03-30 11:30:00,27.69,27.81,27.5,27.74,737900.0,14.1468,14.2081,14.0497,14.1723,737900.0
2007-03-30 12:00:00,27.74,27.84,27.62,27.64,898700.0,14.1723,14.2234,14.111,14.1213,898700.0
2007-03-30 12:30:00,27.64,27.66,27.54,27.62,540200.0,14.1213,14.1315,14.0702,14.111,540200.0
2007-03-30 13:00:00,27.61,27.68,27.6,27.64,147100.0,14.1059,14.1417,14.1008,14.1213,147100.0
2007-03-30 13:30:00,27.65,27.66,27.55,27.62,415500.0,14.1264,14.1315,14.0753,14.111,415500.0
2007-03-30 14:00:00,27.62,27.77,27.61,27.76,293300.0,14.111,14.1877,14.1059,14.1826,293300.0
2007-03-30 14:30:00,27.77,27.8,27.73,27.75,251700.0,14.1877,14.203,14.1672,14.1775,251700.0
2007-03-30 15:00:00,27.75,27.82,27.71,27.82,363800.0,14.1775,14.2132,14.157,14.2132,363800.0
2007-03-30 15:30:00,27.81,27.81,27.72,27.76,873900.0,14.2081,14.2081,14.1621,14.1826,873900.0
2007-04-02 09:30:00,27.78,27.92,27.77,27.83,466200.0,14.1928,14.2643,14.1877,14.2183,466200.0
2007-04-02 10:00:00,27.82,27.83,27.62,27.82,581100.0,14.2132,14.2183,14.111,14.2132,581100.0
2007-04-02 10:30:00,27.82,27.9,27.78,27.81,447900.0,14.2132,14.2541,14.1928,14.2081,447900.0
2007-04-02 11:00:00,27.81,27.88,27.81,27.86,435700.0,14.2081,14.2439,14.2081,14.2337,435700.0
2007-04-02 11:30:00,27.86,27.89,27.75,27.76,1346500.0,14.2337,14.249,14.1775,14.1826,1346500.0
2007-04-02 12:00:00,27.75,27.79,27.75,27.77,225100.0,14.1775,14.1979,14.1775,14.1877,225100.0
2007-04-02 12:30:00,27.78,27.78,27.71,27.72,181500.0,14.1928,14.1928,14.157,14.1621,181500.0
2007-04-02 13:00:00,27.71,27.8,27.67,27.68,314600.0,14.157,14.203,14.1366,14.1417,314600.0
2007-04-02 13:30:00,27.68,27.7,27.67,27.69,169200.0,14.1417,14.1519,14.1366,14.1468,169200.0
2007-04-02 14:00:00,27.7,27.79,27.65,27.78,251900.0,14.1519,14.1979,14.1264,14.1928,251900.0
2007-04-02 14:30:00,27.79,27.83,27.77,27.83,234100.0,14.1979,14.2183,14.1877,14.2183,234100.0
2007-04-02 15:00:00,27.82,27.89,27.82,27.86,454000.0,14.2132,14.249,14.2132,14.2337,454000.0
2007-04-02 15:30:00,27.87,27.88,27.84,27.87,596900.0,14.2388,14.2439,14.2234,14.2388,596900.0
2007-04-03 09:30:00,27.78,27.82,27.36,27.81,728800.0,14.3371,14.3577,14.1203,14.3526,728800.0
2007-04-03 10:00:00,27.81,27.9,27.81,27.82,594800.0,14.3526,14.399,14.3526,14.3577,594800.0
2007-04-03 10:30:00,27.82,27.85,27.8,27.82,399500.0,14.3577,14.3732,14.3474,14.3577,399500.0
2007-04-03 11:00:00,27.81,27.85,27.77,27.79,632600.0,14.3526,14.3732,14.3319,14.3422,632600.0
2007-04-03 11:30:00,27.79,27.8,27.74,27.76,305300.0,14.3422,14.3474,14.3164,14.3268,305300.0
2007-04-03 12:00:00,27.76,27.76,27.7,27.71,231700.0,14.3268,14.3268,14.2958,14.301,231700.0
2007-04-03 12:30:00,27.71,27.71,27.65,27.68,330300.0,14.301,14.301,14.27,14.2855,330300.0
2007-04-03 13:00:00,27.67,27.73,27.67,27.7,461100.0,14.2803,14.3113,14.2803,14.2958,461100.0
2007-04-03 13:30:00,27.7,27.71,27.66,27.66,368400.0,14.2958,14.301,14.2751,14.2751,368400.0
2007-04-03 14:00:00,27.67,27.7,27.63,27.66,461100.0,14.2803,14.2958,14.2597,14.2751,461100.0
2007-04-03 14:30:00,27.67,27.68,27.63,27.66,298600.0,14.2803,14.2855,14.2597,14.2751,298600.0
2007-04-03 15:00:00,27.66,27.67,27.64,27.66,321000.0,14.2751,14.2803,14.2648,14.2751,321000.0
2007-04-03 15:30:00,27.65,27.66,27.51,27.56,1883000.0,14.27,14.2751,14.1977,14.2235,1883000.0
2007-04-04 09:30:00,27.6,27.75,27.56,27.67,547800.0,14.2442,14.3216,14.2235,14.2803,547800.0
2007-04-04 10:00:00,27.66,27.77,27.55,27.76,435600.0,14.2751,14.3319,14.2184,14.3268,435600.0
2007-04-04 10:30:00,27.75,27.79,27.67,27.78,430300.0,14.3216,14.3422,14.2803,14.3371,430300.0
2007-04-04 11:00:00,27.79,27.85,27.77,27.81,310900.0,14.3422,14.3732,14.3319,14.3526,310900.0
2007-04-04 11:30:00,27.81,27.82,27.75,27.8,164600.0,14.3526,14.3577,14.3216,14.3474,164600.0
2007-04-04 12:00:00,27.8,27.88,27.8,27.87,327000.0,14.3474,14.3887,14.3474,14.3835,327000.0
2007-04-04 12:30:00,27.86,27.87,27.82,27.82,279300.0,14.3784,14.3835,14.3577,14.3577,279300.0
2007-04-04 13:00:00,27.82,27.83,27.73,27.73,222600.0,14.3577,14.3629,14.3113,14.3113,222600.0
2007-04-04 13:30:00,27.74,27.75,27.66,27.72,267000.0,14.3164,14.3216,14.2751,14.3061,267000.0
2007-04-04 14:00:00,27.71,27.79,27.66,27.78,411600.0,14.301,14.3422,14.2751,14.3371,411600.0
2007-04-04 14:30:00,27.78,27.79,27.74,27.79,253400.0,14.3371,14.3422,14.3164,14.3422,253400.0
2007-04-04 15:00:00,27.79,27.79,27.71,27.72,402500.0,14.3422,14.3422,14.301,14.3061,402500.0
2007-04-04 15:30:00,27.73,27.8,27.72,27.77,763400.0,14.3113,14.3474,14.3061,14.3319,763400.0
2007-04-05 09:30:00,27.78,27.79,27.62,27.65,477700.0,14.3371,14.3422,14.2545,14.27,477700.0
2007-04-05 10:00:00,27.65,27.77,27.63,27.72,260900.0,14.27,14.3319,14.2597,14.3061,260900.0
2007-04-05 10:30:00,27.71,27.73,27.64,27.68,249400.0,14.301,14.3113,14.2648,14.2855,249400.0
2007-04-05 11:00:00,27.67,27.72,27.65,27.66,378500.0,14.2803,14.3061,14.27,14.2751,378500.0
2007-04-05 11:30:00,27.66,27.78,27.66,27.77,266900.0,14.2751,14.3371,14.2751,14.3319,266900.0
2007-04-05 12:00:00,27.77,27.88,27.76,27.85,291600.0,14.3319,14.3887,14.3268,14.3732,291600.0
2007-04-05 12:30:00,27.86,27.9,27.85,27.86,216600.0,14.3784,14.399,14.3732,14.3784,216600.0
2007-04-05 13:00:00,27.86,27.89,27.86,27.86,224000.0,14.3784,14.3939,14.3784,14.3784,224000.0
2007-04-05 13:30:00,27.87,27.9,27.85,27.86,221700.0,14.3835,14.399,14.3732,14.3784,221700.0
2007-04-05 14:00:00,27.85,27.87,27.82,27.83,235100.0,14.3732,14.3835,14.3577,14.3629,235100.0
2007-04-05 14:30:00,27.82,27.83,27.8,27.8,220400.0,14.3577,14.3629,14.3474,14.3474,220400.0
2007-04-05 15:00:00,27.8,27.84,27.79,27.84,412500.0,14.3474,14.368,14.3422,14.368,412500.0
2007-04-05 15:30:00,27.83,27.85,27.79,27.84,692200.0,14.3629,14.3732,14.3422,14.368,692200.0
2007-04-09 09:30:00,27.82,28.03,27.8,28.0,707500.0,14.3577,14.4661,14.3474,14.4506,707500.0
2007-04-09 10:00:00,27.99,28.0,27.88,27.95,336800.0,14.4455,14.4506,14.3887,14.4248,336800.0
2007-04-09 10:30:00,27.96,27.98,27.89,27.9,344100.0,14.43,14.4403,14.3939,14.399,344100.0
2007-04-09 11:00:00,27.91,27.97,27.8,27.83,297600.0,14.4042,14.4351,14.3474,14.3629,297600.0
2007-04-09 11:30:00,27.83,27.86,27.78,27.78,262600.0,14.3629,14.3784,14.3371,14.3371,262600.0
2007-04-09 12:00:00,27.79,27.9,27.73,27.83,1725200.0,14.3422,14.399,14.3113,14.3629,1725200.0
2007-04-09 12:30:00,27.83,27.86,27.76,27.8,297100.0,14.3629,14.3784,14.3268,14.3474,297100.0
2007-04-09 13:00:00,27.81,27.81,27.75,27.75,252100.0,14.3526,14.3526,14.3216,14.3216,252100.0
2007-04-09 13:30:00,27.75,27.76,27.72,27.72,261600.0,14.3216,14.3268,14.3061,14.3061,261600.0
2007-04-09 14:00:00,27.72,27.74,27.64,27.74,715200.0,14.3061,14.3164,14.2648,14.3164,715200.0
2007-04-09 14:30:00,27.74,27.74,27.65,27.68,785800.0,14.3164,14.3164,14.27,14.2855,785800.0
2007-04-09 15:00:00,27.68,27.73,27.65,27.7,591400.0,14.2855,14.3113,14.27,14.2958,591400.0
2007-04-09 15:30:00,27.69,27.71,27.62,27.63,781100.0,14.2906,14.301,14.2545,14.2597,781100.0
2007-04-10 09:30:00,27.5,27.66,27.46,27.63,530300.0,14.1926,14.2751,14.1719,14.2597,530300.0
2007-04-10 10:00:00,27.62,27.73,27.62,27.68,555600.0,14.2545,14.3113,14.2545,14.2855,555600.0
2007-04-10 10:30:00,27.67,27.7,27.6,27.68,748400.0,14.2803,14.2958,14.2442,14.2855,748400.0
2007-04-10 11:00:00,27.68,27.71,27.63,27.66,339400.0,14.2855,14.301,14.2597,14.2751,339400.0
2007-04-10 11:30:00,27.66,27.67,27.65,27.66,212600.0,14.2751,14.2803,14.27,14.2751,212600.0
2007-04-10 12:00:00,27.65,27.71,27.47,27.68,1365500.0,14.27,14.301,14.1771,14.2855,1365500.0
2007-04-10 12:30:00,27.68,27.7,27.59,27.62,441500.0,14.2855,14.2958,14.239,14.2545,441500.0
2007-04-10 13:00:00,27.62,27.65,27.61,27.64,204800.0,14.2545,14.27,14.2493,14.2648,204800.0
2007-04-10 13:30:00,27.63,27.69,27.59,27.68,393500.0,14.2597,14.2906,14.239,14.2855,393500.0
2007-04-10 14:00:00,27.68,27.82,27.68,27.74,432200.0,14.2855,14.3577,14.2855,14.3164,432200.0
2007-04-10 14:30:00,27.75,27.75,27.68,27.72,226900.0,14.3216,14.3216,14.2855,14.3061,226900.0
2007-04-10 15:00:00,27.71,27.8,27.71,27.79,468700.0,14.301,14.3474,14.301,14.3422,468700.0
2007-04-10 15:30:00,27.79,27.85,27.78,27.79,851100.0,14.3422,14.3732,14.3371,14.3422,851100.0
2007-04-11 09:30:00,27.79,27.9,27.66,27.71,389200.0,14.3422,14.399,14.2751,14.301,389200.0
2007-04-11 10:00:00,27.72,27.74,27.62,27.64,529400.0,14.3061,14.3164,14.2545,14.2648,529400.0
2007-04-11 10:30:00,27.65,27.66,27.38,27.45,673400.0,14.27,14.2751,14.1306,14.1668,673400.0
2007-04-11 11:00:00,27.45,27.55,27.43,27.51,528200.0,14.1668,14.2184,14.1564,14.1977,528200.0
2007-04-11 11:30:00,27.51,27.51,27.47,27.5,412500.0,14.1977,14.1977,14.1771,14.1926,412500.0
2007-04-11 12:00:00,27.49,27.53,27.47,27.5,688800.0,14.1874,14.2081,14.1771,14.1926,688800.0
2007-04-11 12:30:00,27.49,27.52,27.47,27.5,385400.0,14.1874,14.2029,14.1771,14.1926,385400.0
2007-04-11 13:00:00,27.5,27.56,27.49,27.51,524000.0,14.1926,14.2235,14.1874,14.1977,524000.0
2007-04-11 13:30:00,27.51,27.54,27.49,27.5,287200.0,14.1977,14.2132,14.1874,14.1926,287200.0
2007-04-11 14:00:00,27.5,27.52,27.43,27.5,599300.0,14.1926,14.2029,14.1564,14.1926,599300.0
2007-04-11 14:30:00,27.49,27.53,27.44,27.5,370300.0,14.1874,14.2081,14.1616,14.1926,370300.0
2007-04-11 15:00:00,27.49,27.52,27.47,27.5,684200.0,14.1874,14.2029,14.1771,14.1926,684200.0
2007-04-11 15:30:00,27.5,27.52,27.46,27.5,1054000.0,14.1926,14.2029,14.1719,14.1926,1054000.0
2007-04-12 09:30:00,27.67,27.67,27.35,27.44,660400.0,14.2803,14.2803,14.1152,14.1616,660400.0
2007-04-12 10:00:00,27.43,27.49,27.43,27.48,448800.0,14.1564,14.1874,14.1564,14.1823,448800.0
2007-04-12 10:30:00,27.48,27.53,27.43,27.49,500900.0,14.1823,14.2081,14.1564,14.1874,500900.0
2007-04-12 11:00:00,27.5,27.57,27.48,27.52,305200.0,14.1926,14.2287,14.1823,14.2029,305200.0
2007-04-12 11:30:00,27.51,27.55,27.51,27.52,311200.0,14.1977,14.2184,14.1977,14.2029,311200.0
2007-04-12 12:00:00,27.51,27.55,27.51,27.52,351100.0,14.1977,14.2184,14.1977,14.2029,351100.0
2007-04-12 12:30:00,27.51,27.54,27.5,27.51,250500.0,14.1977,14.2132,14.1926,14.1977,250500.0
2007-04-12 13:00:00,27.51,27.55,27.5,27.54,397400.0,14.1977,14.2184,14.1926,14.2132,397400.0
2007-04-12 13:30:00,27.54,27.57,27.51,27.53,1070100.0,14.2132,14.2287,14.1977,14.2081,1070100.0
2007-04-12 14:00:00,27.54,27.6,27.53,27.56,1000900.0,14.2132,14.2442,14.2081,14.2235,1000900.0
2007-04-12 14:30:00,27.55,27.6,27.55,27.6,226600.0,14.2184,14.2442,14.2184,14.2442,226600.0
2007-04-12 15:00:00,27.6,27.6,27.53,27.54,397700.0,14.2442,14.2442,14.2081,14.2132,397700.0
2007-04-12 15:30:00,27.54,27.57,27.52,27.55,1987000.0,14.2132,14.2287,14.2029,14.2184,1987000.0
2007-04-13 09:30:00,27.67,28.0,27.58,27.93,2073400.0,14.2803,14.4506,14.2339,14.4145,2073400.0
2007-04-13 10:00:00,27.94,27.96,27.82,27.92,1251000.0,14.4197,14.43,14.3577,14.4093,1251000.0
2007-04-13 10:30:00,27.92,28.01,27.9,28.0,952100.0,14.4093,14.4558,14.399,14.4506,952100.0
2007-04-13 11:00:00,28.0,28.14,27.99,28.12,819900.0,14.4506,14.5229,14.4455,14.5126,819900.0
2007-04-13 11:30:00,28.12,28.21,28.11,28.16,621700.0,14.5126,14.559,14.5074,14.5332,621700.0
2007-04-13 12:00:00,28.17,28.27,28.15,28.24,1024400.0,14.5384,14.59,14.528,14.5745,1024400.0
2007-04-13 12:30:00,28.24,28.39,28.24,28.35,644600.0,14.5745,14.6519,14.5745,14.6313,644600.0
2007-04-13 13:00:00,28.35,28.38,28.3,28.34,461300.0,14.6313,14.6467,14.6054,14.6261,461300.0
2007-04-13 13:30:00,28.34,28.45,28.34,28.41,496500.0,14.6261,14.6829,14.6261,14.6622,496500.0
2007-04-13 14:00:00,28.42,28.44,28.35,28.4,775900.0,14.6674,14.6777,14.6313,14.6571,775900.0
2007-04-13 14:30:00,28.4,28.44,28.38,28.38,432500.0,14.6571,14.6777,14.6467,14.6467,432500.0
2007-04-13 15:00:00,28.39,28.42,28.36,28.38,610600.0,14.6519,14.6674,14.6364,14.6467,610600.0
2007-04-13 15:30:00,28.38,28.39,28.3,28.32,1092200.0,14.6467,14.6519,14.6054,14.6158,1092200.0
2007-04-16 09:30:00,28.25,28.5,28.25,28.5,1103700.0,14.5796,14.7087,14.5796,14.7087,1103700.0
2007-04-16 10:00:00,28.49,28.64,28.47,28.6,1198600.0,14.7035,14.7809,14.6932,14.7603,1198600.0
2007-04-16 10:30:00,28.6,28.62,28.37,28.5,1056100.0,14.7603,14.7706,14.6416,14.7087,1056100.0
2007-04-16 11:00:00,28.5,28.53,28.41,28.42,768600.0,14.7087,14.7242,14.6622,14.6674,768600.0
2007-04-16 11:30:00,28.42,28.5,28.35,28.48,709800.0,14.6674,14.7087,14.6313,14.6983,709800.0
2007-04-16 12:00:00,28.49,28.53,28.46,28.46,612100.0,14.7035,14.7242,14.688,14.688,612100.0
2007-04-16 12:30:00,28.46,28.51,28.46,28.48,377200.0,14.688,14.7138,14.688,14.6983,377200.0
2007-04-16 13:00:00,28.48,28.52,28.48,28.5,555900.0,14.6983,14.719,14.6983,14.7087,555900.0
2007-04-16 13:30:00,28.49,28.52,28.39,28.41,612300.0,14.7035,14.719,14.6519,14.6622,612300.0
2007-04-16 14:00:00,28.4,28.46,28.38,28.38,602100.0,14.6571,14.688,14.6467,14.6467,602100.0
2007-04-16 14:30:00,28.38,28.43,28.38,28.4,782600.0,14.6467,14.6725,14.6467,14.6571,782600.0
2007-04-16 15:00:00,28.4,28.42,28.39,28.4,765900.0,14.6571,14.6674,14.6519,14.6571,765900.0
2007-04-16 15:30:00,28.4,28.45,28.35,28.44,1682500.0,14.6571,14.6829,14.6313,14.6777,1682500.0
2007-04-17 09:30:00,28.02,28.75,28.02,28.45,1102900.0,14.4609,14.8377,14.4609,14.6829,1102900.0
2007-04-17 10:00:00,28.45,28.55,28.44,28.54,748000.0,14.6829,14.7345,14.6777,14.7293,748000.0
2007-04-17 10:30:00,28.53,28.54,28.47,28.47,833600.0,14.7242,14.7293,14.6932,14.6932,833600.0
2007-04-17 11:00:00,28.47,28.5,28.4,28.44,1399200.0,14.6932,14.7087,14.6571,14.6777,1399200.0
2007-04-17 11:30:00,28.43,28.5,28.43,28.47,537300.0,14.6725,14.7087,14.6725,14.6932,537300.0
2007-04-17 12:00:00,28.48,28.49,28.43,28.47,314300.0,14.6983,14.7035,14.6725,14.6932,314300.0
2007-04-17 12:30:00,28.46,28.47,28.42,28.47,501200.0,14.688,14.6932,14.6674,14.6932,501200.0
2007-04-17 13:00:00,28.47,28.48,28.35,28.37,529100.0,14.6932,14.6983,14.6313,14.6416,529100.0
2007-04-17 13:30:00,28.37,28.42,28.34,28.38,376500.0,14.6416,14.6674,14.6261,14.6467,376500.0
2007-04-17 14:00:00,28.38,28.44,28.37,28.41,444300.0,14.6467,14.6777,14.6416,14.6622,444300.0
2007-04-17 14:30:00,28.42,28.43,28.33,28.33,577600.0,14.6674,14.6725,14.6209,14.6209,577600.0
2007-04-17 15:00:00,28.33,28.38,28.19,28.2,1288500.0,14.6209,14.6467,14.5487,14.5538,1288500.0
2007-04-17 15:30:00,28.21,28.29,28.2,28.29,1262900.0,14.559,14.6003,14.5538,14.6003,1262900.0
2007-04-18 09:30:00,28.14,28.2,27.98,27.99,432700.0,14.5229,14.5538,14.4403,14.4455,432700.0
2007-04-18 10:00:00,27.99,28.15,27.94,28.09,530800.0,14.4455,14.528,14.4197,14.4971,530800.0
2007-04-18 10:30:00,28.09,28.23,28.05,28.22,479900.0,14.4971,14.5693,14.4764,14.5642,479900.0
2007-04-18 11:00:00,28.23,28.29,28.2,28.26,667300.0,14.5693,14.6003,14.5538,14.5848,667300.0
2007-04-18 11:30:00,28.26,28.3,28.23,28.27,1008500.0,14.5848,14.6054,14.5693,14.59,1008500.0
2007-04-18 12:00:00,28.27,28.29,28.2,28.29,314100.0,14.59,14.6003,14.5538,14.6003,314100.0
2007-04-18 12:30:00,28.29,28.3,28.23,28.28,351200.0,14.6003,14.6054,14.5693,14.5951,351200.0
2007-04-18 13:00:00,28.27,28.31,28.22,28.3,476100.0,14.59,14.6106,14.5642,14.6054,476100.0
2007-04-18 13:30:00,28.3,28.3,28.25,28.25,305700.0,14.6054,14.6054,14.5796,14.5796,305700.0
2007-04-18 14:00:00,28.26,28.41,28.25,28.37,653500.0,14.5848,14.6622,14.5796,14.6416,653500.0
2007-04-18 14:30:00,28.37,28.38,28.34,28.36,448800.0,14.6416,14.6467,14.6261,14.6364,448800.0
2007-04-18 15:00:00,28.35,28.39,28.33,28.39,417000.0,14.6313,14.6519,14.6209,14.6519,417000.0
2007-04-18 15:30:00,28.39,28.39,28.26,28.26,619800.0,14.6519,14.6519,14.5848,14.5848,619800.0
2007-04-19 09:30:00,27.8,28.48,27.0,28.41,803300.0,14.3474,14.6983,13.9345,14.6622,803300.0
2007-04-19 10:00:00,28.41,28.52,28.4,28.4,582100.0,14.6622,14.719,14.6571,14.6571,582100.0
2007-04-19 10:30:00,28.41,28.43,28.26,28.32,404500.0,14.6622,14.6725,14.5848,14.6158,404500.0
2007-04-19 11:00:00,28.31,28.39,28.28,28.29,593000.0,14.6106,14.6519,14.5951,14.6003,593000.0
2007-04-19 11:30:00,28.29,28.42,28.28,28.42,663200.0,14.6003,14.6674,14.5951,14.6674,663200.0
2007-04-19 12:00:00,28.42,28.49,28.3,28.46,704100.0,14.6674,14.7035,14.6054,14.688,704100.0
2007-04-19 12:30:00,28.47,28.64,28.4,28.61,656100.0,14.6932,14.7809,14.6571,14.7654,656100.0
2007-04-19 13:00:00,28.6,28.6,28.52,28.55,517000.0,14.7603,14.7603,14.719,14.7345,517000.0
2007-04-19 13:30:00,28.55,28.63,28.52,28.6,578300.0,14.7345,14.7758,14.719,14.7603,578300.0
2007-04-19 14:00:00,28.6,28.61,28.49,28.5,463700.0,14.7603,14.7654,14.7035,14.7087,463700.0
2007-04-19 14:30:00,28.51,28.54,28.49,28.49,457600.0,14.7138,14.7293,14.7035,14.7035,457600.0
2007-04-19 15:00:00,28.5,28.56,28.46,28.49,939000.0,14.7087,14.7396,14.688,14.7035,939000.0
2007-04-19 15:30:00,28.49,28.5,28.41,28.43,1038600.0,14.7035,14.7087,14.6622,14.6725,1038600.0
2007-04-20 09:30:00,28.42,28.79,28.34,28.57,2653200.0,14.6674,14.8583,14.6261,14.7448,2653200.0
2007-04-20 10:00:00,28.57,28.68,28.56,28.59,470500.0,14.7448,14.8016,14.7396,14.7551,470500.0
2007-04-20 10:30:00,28.58,28.62,28.54,28.58,451000.0,14.75,14.7706,14.7293,14.75,451000.0
2007-04-20 11:00:00,28.59,28.61,28.5,28.55,377900.0,14.7551,14.7654,14.7087,14.7345,377900.0
2007-04-20 11:30:00,28.55,28.6,28.53,28.59,544800.0,14.7345,14.7603,14.7242,14.7551,544800.0
2007-04-20 12:00:00,28.59,28.74,28.58,28.65,568900.0,14.7551,14.8325,14.75,14.7861,568900.0
2007-04-20 12:30:00,28.64,28.68,28.5,28.66,519800.0,14.7809,14.8016,14.7087,14.7912,519800.0
2007-04-20 13:00:00,28.66,28.68,28.61,28.66,365200.0,14.7912,14.8016,14.7654,14.7912,365200.0
2007-04-20 13:30:00,28.65,28.66,28.6,28.6,177300.0,14.7861,14.7912,14.7603,14.7603,177300.0
2007-04-20 14:00:00,28.6,28.66,28.59,28.61,265600.0,14.7603,14.7912,14.7551,14.7654,265600.0
2007-04-20 14:30:00,28.62,28.63,28.59,28.62,332800.0,14.7706,14.7758,14.7551,14.7706,332800.0
2007-04-20 15:00:00,28.62,28.62,28.58,28.59,379600.0,14.7706,14.7706,14.75,14.7551,379600.0
2007-04-20 15:30:00,28.59,28.69,28.58,28.67,1030600.0,14.7551,14.8067,14.75,14.7964,1030600.0
2007-04-23 09:30:00,28.69,28.7,28.47,28.5,551500.0,14.8067,14.8119,14.6932,14.7087,551500.0
2007-04-23 10:00:00,28.5,28.65,28.41,28.62,1040500.0,14.7087,14.7861,14.6622,14.7706,1040500.0
2007-04-23 10:30:00,28.63,28.76,28.62,28.73,602300.0,14.7758,14.8429,14.7706,14.8274,602300.0
2007-04-23 11:00:00,28.73,28.75,28.6,28.62,612200.0,14.8274,14.8377,14.7603,14.7706,612200.0
2007-04-23 11:30:00,28.61,28.69,28.61,28.68,330900.0,14.7654,14.8067,14.7654,14.8016,330900.0
2007-04-23 12:00:00,28.68,28.69,28.63,28.64,288100.0,14.8016,14.8067,14.7758,14.7809,288100.0
2007-04-23 12:30:00,28.65,28.67,28.64,28.66,144100.0,14.7861,14.7964,14.7809,14.7912,144100.0
2007-04-23 13:00:00,28.66,28.68,28.65,28.66,152100.0,14.7912,14.8016,14.7861,14.7912,152100.0
2007-04-23 13:30:00,28.66,28.67,28.55,28.55,253700.0,14.7912,14.7964,14.7345,14.7345,253700.0
2007-04-23 14:00:00,28.56,28.56,28.5,28.5,451500.0,14.7396,14.7396,14.7087,14.7087,451500.0
2007-04-23 14:30:00,28.5,28.52,28.5,28.51,165900.0,14.7087,14.719,14.7087,14.7138,165900.0
2007-04-23 15:00:00,28.51,28.53,28.49,28.53,468600.0,14.7138,14.7242,14.7035,14.7242,468600.0
2007-04-23 15:30:00,28.53,28.53,28.44,28.5,1032700.0,14.7242,14.7242,14.6777,14.7087,1032700.0
2007-04-24 09:30:00,28.56,28.57,28.38,28.5,557900.0,14.7396,14.7448,14.6467,14.7087,557900.0
2007-04-24 10:00:00,28.5,28.55,28.36,28.46,917000.0,14.7087,14.7345,14.6364,14.688,917000.0
2007-04-24 10:30:00,28.46,28.57,28.44,28.53,1251400.0,14.688,14.7448,14.6777,14.7242,1251400.0
2007-04-24 11:00:00,28.52,28.58,28.44,28.58,1177300.0,14.719,14.75,14.6777,14.75,1177300.0
2007-04-24 11:30:00,28.58,28.6,28.5,28.55,271700.0,14.75,14.7603,14.7087,14.7345,271700.0
2007-04-24 12:00:00,28.56,28.65,28.51,28.62,293900.0,14.7396,14.7861,14.7138,14.7706,293900.0
2007-04-24 12:30:00,28.62,28.63,28.57,28.63,160200.0,14.7706,14.7758,14.7448,14.7758,160200.0
2007-04-24 13:00:00,28.63,28.63,28.57,28.61,197500.0,14.7758,14.7758,14.7448,14.7654,197500.0
2007-04-24 13:30:00,28.62,28.66,28.61,28.66,171100.0,14.7706,14.7912,14.7654,14.7912,171100.0
2007-04-24 14:00:00,28.67,28.8,28.65,28.79,378600.0,14.7964,14.8635,14.7861,14.8583,378600.0
2007-04-24 14:30:00,28.79,28.81,28.75,28.78,615500.0,14.8583,14.8687,14.8377,14.8532,615500.0
2007-04-24 15:00:00,28.78,28.79,28.71,28.75,1035400.0,14.8532,14.8583,14.817,14.8377,1035400.0
2007-04-24 15:30:00,28.75,28.82,28.73,28.79,1339100.0,14.8377,14.8738,14.8274,14.8583,1339100.0
2007-04-25 09:30:00,28.85,28.96,28.59,28.95,535900.0,14.8893,14.9461,14.7551,14.9409,535900.0
2007-04-25 10:00:00,28.95,29.0,28.9,28.98,865700.0,14.9409,14.9667,14.9151,14.9564,865700.0
2007-04-25 10:30:00,28.98,29.05,28.94,28.96,844300.0,14.9564,14.9925,14.9357,14.9461,844300.0
2007-04-25 11:00:00,28.97,29.01,28.9,29.0,785600.0,14.9512,14.9719,14.9151,14.9667,785600.0
2007-04-25 11:30:00,29.0,29.04,28.99,29.03,440200.0,14.9667,14.9874,14.9616,14.9822,440200.0
2007-04-25 12:00:00,29.03,29.04,28.96,28.99,584200.0,14.9822,14.9874,14.9461,14.9616,584200.0
2007-04-25 12:30:00,29.0,29.01,28.99,29.0,330300.0,14.9667,14.9719,14.9616,14.9667,330300.0
2007-04-25 13:00:00,29.01,29.07,28.99,29.07,462000.0,14.9719,15.0028,14.9616,15.0028,462000.0
2007-04-25 13:30:00,29.07,29.3,29.07,29.28,1208200.0,15.0028,15.1215,15.0028,15.1112,1208200.0
2007-04-25 14:00:00,29.27,29.38,29.2,29.37,854400.0,15.1061,15.1628,15.0699,15.1577,854400.0
2007-04-25 14:30:00,29.38,29.42,29.32,29.33,1029200.0,15.1628,15.1835,15.1319,15.137,1029200.0
2007-04-25 15:00:00,29.33,29.57,29.31,29.57,1198300.0,15.137,15.2609,15.1267,15.2609,1198300.0
2007-04-25 15:30:00,29.57,29.78,29.54,29.69,5722300.0,15.2609,15.3693,15.2454,15.3228,5722300.0
2007-04-26 09:30:00,30.31,30.31,29.12,29.15,2136100.0,15.6428,15.6428,15.0286,15.0441,2136100.0
2007-04-26 10:00:00,29.15,29.3,28.58,28.63,3133500.0,15.0441,15.1215,14.75,14.7758,3133500.0
2007-04-26 10:30:00,28.63,28.7,26.7,28.64,2165100.0,14.7758,14.8119,13.7797,14.7809,2165100.0
2007-04-26 11:00:00,28.65,29.03,28.65,28.95,1394200.0,14.7861,14.9822,14.7861,14.9409,1394200.0
2007-04-26 11:30:00,28.95,28.97,28.55,28.9,1093300.0,14.9409,14.9512,14.7345,14.9151,1093300.0
2007-04-26 12:00:00,28.91,29.13,28.87,29.12,1209000.0,14.9203,15.0338,14.8996,15.0286,1209000.0
2007-04-26 12:30:00,29.13,29.2,29.08,29.15,831200.0,15.0338,15.0699,15.008,15.0441,831200.0
2007-04-26 13:00:00,29.15,29.17,29.01,29.07,545200.0,15.0441,15.0544,14.9719,15.0028,545200.0
2007-04-26 13:30:00,29.08,29.14,29.05,29.12,360000.0,15.008,15.039,14.9925,15.0286,360000.0
2007-04-26 14:00:00,29.13,29.33,29.12,29.26,805300.0,15.0338,15.137,15.0286,15.1009,805300.0
2007-04-26 14:30:00,29.26,29.35,29.18,29.34,670100.0,15.1009,15.1473,15.0596,15.1422,670100.0
2007-04-26 15:00:00,29.34,29.34,29.29,29.29,486000.0,15.1422,15.1422,15.1164,15.1164,486000.0
2007-04-26 15:30:00,29.3,29.32,29.11,29.2,1982900.0,15.1215,15.1319,15.0235,15.0699,1982900.0
2007-04-27 09:30:00,29.15,29.27,29.0,29.2,1219800.0,15.0441,15.1061,14.9667,15.0699,1219800.0
2007-04-27 10:00:00,29.19,29.25,29.02,29.1,502100.0,15.0648,15.0957,14.977,15.0183,502100.0
2007-04-27 10:30:00,29.1,29.15,29.05,29.07,767100.0,15.0183,15.0441,14.9925,15.0028,767100.0
2007-04-27 11:00:00,29.07,29.18,29.07,29.1,313400.0,15.0028,15.0596,15.0028,15.0183,313400.0
2007-04-27 11:30:00,29.09,29.18,29.02,29.17,519300.0,15.0132,15.0596,14.977,15.0544,519300.0
2007-04-27 12:00:00,29.17,29.17,29.07,29.09,378000.0,15.0544,15.0544,15.0028,15.0132,378000.0
2007-04-27 12:30:00,29.09,29.16,29.04,29.11,320400.0,15.0132,15.0493,14.9874,15.0235,320400.0
2007-04-27 13:00:00,29.1,29.15,29.02,29.04,234700.0,15.0183,15.0441,14.977,14.9874,234700.0
2007-04-27 13:30:00,29.04,29.12,29.01,29.07,296400.0,14.9874,15.0286,14.9719,15.0028,296400.0
2007-04-27 14:00:00,29.07,29.14,29.07,29.11,254400.0,15.0028,15.039,15.0028,15.0235,254400.0
2007-04-27 14:30:00,29.11,29.24,29.11,29.19,360400.0,15.0235,15.0906,15.0235,15.0648,360400.0
2007-04-27 15:00:00,29.2,29.2,29.1,29.12,577800.0,15.0699,15.0699,15.0183,15.0286,577800.0
2007-04-27 15:30:00,29.12,29.2,29.09,29.2,826100.0,15.0286,15.0699,15.0132,15.0699,826100.0
2007-04-30 09:30:00,29.5,29.62,29.14,29.25,1313900.0,15.2248,15.2867,15.039,15.0957,1313900.0
2007-04-30 10:00:00,29.25,29.35,29.14,29.19,694100.0,15.0957,15.1473,15.039,15.0648,694100.0
2007-04-30 10:30:00,29.19,29.34,29.18,29.26,883100.0,15.0648,15.1422,15.0596,15.1009,883100.0
2007-04-30 11:00:00,29.26,29.26,29.14,29.25,708500.0,15.1009,15.1009,15.039,15.0957,708500.0
2007-04-30 11:30:00,29.25,29.25,29.12,29.13,487100.0,15.0957,15.0957,15.0286,15.0338,487100.0
2007-04-30 12:00:00,29.13,29.16,29.09,29.16,540700.0,15.0338,15.0493,15.0132,15.0493,540700.0
2007-04-30 12:30:00,29.15,29.17,29.1,29.11,804900.0,15.0441,15.0544,15.0183,15.0235,804900.0
2007-04-30 13:00:00,29.1,29.13,29.09,29.11,835700.0,15.0183,15.0338,15.0132,15.0235,835700.0
2007-04-30 13:30:00,29.12,29.13,29.05,29.09,1100900.0,15.0286,15.0338,14.9925,15.0132,1100900.0
2007-04-30 14:00:00,29.09,29.1,29.07,29.1,477400.0,15.0132,15.0183,15.0028,15.0183,477400.0
2007-04-30 14:30:00,29.1,29.1,28.98,28.98,1352600.0,15.0183,15.0183,14.9564,14.9564,1352600.0
2007-04-30 15:00:00,28.98,29.0,28.86,28.97,1375600.0,14.9564,14.9667,14.8945,14.9512,1375600.0
2007-04-30 15:30:00,28.97,28.99,28.85,28.86,1666600.0,14.9512,14.9616,14.8893,14.8945,1666600.0
2007-05-01 09:30:00,29.49,29.49,28.89,29.11,949200.0,15.2196,15.2196,14.9099,15.0235,949200.0
2007-05-01 10:00:00,29.11,29.28,28.86,28.92,1231200.0,15.0235,15.1112,14.8945,14.9254,1231200.0
2007-05-01 10:30:00,28.91,29.12,28.88,29.07,549600.0,14.9203,15.0286,14.9048,15.0028,549600.0
2007-05-01 11:00:00,29.07,29.08,28.91,28.93,357700.0,15.0028,15.008,14.9203,14.9306,357700.0
2007-05-01 11:30:00,28.93,28.98,28.85,28.85,620400.0,14.9306,14.9564,14.8893,14.8893,620400.0
2007-05-01 12:00:00,28.85,28.9,28.84,28.86,355000.0,14.8893,14.9151,14.8841,14.8945,355000.0
2007-05-01 12:30:00,28.85,28.9,28.82,28.84,572900.0,14.8893,14.9151,14.8738,14.8841,572900.0
2007-05-01 13:00:00,28.83,28.85,28.78,28.82,666800.0,14.879,14.8893,14.8532,14.8738,666800.0
2007-05-01 13:30:00,28.82,28.83,28.79,28.8,870200.0,14.8738,14.879,14.8583,14.8635,870200.0
2007-05-01 14:00:00,28.8,28.84,28.71,28.75,911600.0,14.8635,14.8841,14.817,14.8377,911600.0
2007-05-01 14:30:00,28.76,28.8,28.75,28.75,545000.0,14.8429,14.8635,14.8377,14.8377,545000.0
2007-05-01 15:00:00,28.76,28.78,28.67,28.68,1521300.0,14.8429,14.8532,14.7964,14.8016,1521300.0
2007-05-01 15:30:00,28.67,28.71,28.65,28.67,1226200.0,14.7964,14.817,14.7861,14.7964,1226200.0
2007-05-02 09:30:00,28.8,28.98,28.6,28.68,1487500.0,14.8635,14.9564,14.7603,14.8016,1487500.0
2007-05-02 10:00:00,28.68,28.79,28.64,28.72,1174500.0,14.8016,14.8583,14.7809,14.8222,1174500.0
2007-05-02 10:30:00,28.72,28.78,28.67,28.74,2069500.0,14.8222,14.8532,14.7964,14.8325,2069500.0
2007-05-02 11:00:00,28.73,28.74,28.62,28.62,1055600.0,14.8274,14.8325,14.7706,14.7706,1055600.0
2007-05-02 11:30:00,28.62,28.72,28.62,28.7,844000.0,14.7706,14.8222,14.7706,14.8119,844000.0
2007-05-02 12:00:00,28.7,28.73,28.66,28.71,802500.0,14.8119,14.8274,14.7912,14.817,802500.0
2007-05-02 12:30:00,28.7,28.72,28.66,28.66,833000.0,14.8119,14.8222,14.7912,14.7912,833000.0
2007-05-02 13:00:00,28.67,28.71,28.63,28.69,586300.0,14.7964,14.817,14.7758,14.8067,586300.0
2007-05-02 13:30:00,28.69,28.71,28.67,28.69,400400.0,14.8067,14.817,14.7964,14.8067,400400.0
2007-05-02 14:00:00,28.69,28.7,28.66,28.69,712900.0,14.8067,14.8119,14.7912,14.8067,712900.0
2007-05-02 14:30:00,28.68,28.7,28.65,28.67,851300.0,14.8016,14.8119,14.7861,14.7964,851300.0
2007-05-02 15:00:00,28.66,28.67,28.6,28.63,1133100.0,14.7912,14.7964,14.7603,14.7758,1133100.0
2007-05-02 15:30:00,28.63,28.71,28.63,28.68,2713400.0,14.7758,14.817,14.7758,14.8016,2713400.0
2007-05-03 09:30:00,28.69,29.08,28.69,29.0,1116600.0,14.8067,15.008,14.8067,14.9667,1116600.0
2007-05-03 10:00:00,29.01,29.18,28.98,29.15,1512300.0,14.9719,15.0596,14.9564,15.0441,1512300.0
2007-05-03 10:30:00,29.16,29.53,29.13,29.51,2883200.0,15.0493,15.2402,15.0338,15.2299,2883200.0
2007-05-03 11:00:00,29.5,29.59,29.37,29.52,1686700.0,15.2248,15.2712,15.1577,15.2351,1686700.0
2007-05-03 11:30:00,29.52,29.55,29.4,29.43,644100.0,15.2351,15.2506,15.1732,15.1886,644100.0
2007-05-03 12:00:00,29.43,29.44,29.35,29.42,752600.0,15.1886,15.1938,15.1473,15.1835,752600.0
2007-05-03 12:30:00,29.42,29.47,29.34,29.37,567100.0,15.1835,15.2093,15.1422,15.1577,567100.0
2007-05-03 13:00:00,29.37,29.4,29.3,29.31,352900.0,15.1577,15.1732,15.1215,15.1267,352900.0
2007-05-03 13:30:00,29.3,29.35,29.3,29.31,622800.0,15.1215,15.1473,15.1215,15.1267,622800.0
2007-05-03 14:00:00,29.31,29.32,29.27,29.31,429500.0,15.1267,15.1319,15.1061,15.1267,429500.0
2007-05-03 14:30:00,29.3,29.32,29.25,29.3,524700.0,15.1215,15.1319,15.0957,15.1215,524700.0
2007-05-03 15:00:00,29.3,29.31,29.24,29.25,797000.0,15.1215,15.1267,15.0906,15.0957,797000.0
2007-05-03 15:30:00,29.26,29.38,29.24,29.34,1969800.0,15.1009,15.1628,15.0906,15.1422,1969800.0
2007-05-04 09:30:00,29.39,29.64,29.35,29.55,1042000.0,15.168,15.297,15.1473,15.2506,1042000.0
2007-05-04 10:00:00,29.56,29.81,29.54,29.79,2135100.0,15.2557,15.3847,15.2454,15.3744,2135100.0
2007-05-04 10:30:00,29.78,29.8,29.59,29.72,1281600.0,15.3693,15.3796,15.2712,15.3383,1281600.0
2007-05-04 11:00:00,29.7,29.74,29.59,29.61,661600.0,15.328,15.3486,15.2712,15.2815,661600.0
2007-05-04 11:30:00,29.6,29.74,29.6,29.73,521100.0,15.2764,15.3486,15.2764,15.3435,521100.0
2007-05-04 12:00:00,29.74,29.8,29.7,29.74,711100.0,15.3486,15.3796,15.328,15.3486,711100.0
2007-05-04 12:30:00,29.74,29.79,29.7,29.75,534300.0,15.3486,15.3744,15.328,15.3538,534300.0
2007-05-04 13:00:00,29.76,29.8,29.71,29.79,744900.0,15.3589,15.3796,15.3331,15.3744,744900.0
2007-05-04 13:30:00,29.79,29.85,29.7,29.73,1206500.0,15.3744,15.4054,15.328,15.3435,1206500.0
2007-05-04 14:00:00,29.72,29.85,29.72,29.78,1272900.0,15.3383,15.4054,15.3383,15.3693,1272900.0
2007-05-04 14:30:00,29.77,29.81,29.73,29.81,431000.0,15.3641,15.3847,15.3435,15.3847,431000.0
2007-05-04 15:00:00,29.8,29.98,29.8,29.96,1764100.0,15.3796,15.4725,15.3796,15.4622,1764100.0
2007-05-04 15:30:00,29.96,30.05,29.9,30.05,2808000.0,15.4622,15.5086,15.4312,15.5086,2808000.0
2007-05-07 09:30:00,30.0,30.19,29.9,30.05,1297200.0,15.4828,15.5809,15.4312,15.5086,1297200.0
2007-05-07 10:00:00,30.05,30.26,30.03,30.22,795700.0,15.5086,15.617,15.4983,15.5963,795700.0
2007-05-07 10:30:00,30.21,30.21,30.04,30.07,1060800.0,15.5912,15.5912,15.5035,15.5189,1060800.0
2007-05-07 11:00:00,30.08,30.14,30.03,30.05,723000.0,15.5241,15.5551,15.4983,15.5086,723000.0
2007-05-07 11:30:00,30.05,30.07,30.0,30.01,774500.0,15.5086,15.5189,15.4828,15.488,774500.0
2007-05-07 12:00:00,30.01,30.07,30.0,30.0,527200.0,15.488,15.5189,15.4828,15.4828,527200.0
2007-05-07 12:30:00,30.0,30.01,30.0,30.0,230600.0,15.4828,15.488,15.4828,15.4828,230600.0
2007-05-07 13:00:00,30.0,30.02,30.0,30.0,325300.0,15.4828,15.4931,15.4828,15.4828,325300.0
2007-05-07 13:30:00,30.01,30.06,30.0,30.04,445200.0,15.488,15.5138,15.4828,15.5035,445200.0
2007-05-07 14:00:00,30.04,30.04,30.0,30.03,356800.0,15.5035,15.5035,15.4828,15.4983,356800.0
2007-05-07 14:30:00,30.03,30.05,30.0,30.02,1586300.0,15.4983,15.5086,15.4828,15.4931,1586300.0
2007-05-07 15:00:00,30.03,30.04,30.0,30.03,942000.0,15.4983,15.5035,15.4828,15.4983,942000.0
2007-05-07 15:30:00,30.03,30.12,30.02,30.09,1471100.0,15.4983,15.5447,15.4931,15.5293,1471100.0
2007-05-08 09:30:00,30.0,30.15,29.92,30.12,997200.0,15.4828,15.5602,15.4415,15.5447,997200.0
2007-05-08 10:00:00,30.12,30.2,30.07,30.14,1501900.0,15.5447,15.586,15.5189,15.5551,1501900.0
2007-05-08 10:30:00,30.15,30.24,30.1,30.23,583800.0,15.5602,15.6067,15.5344,15.6015,583800.0
2007-05-08 11:00:00,30.23,30.24,30.15,30.16,496700.0,15.6015,15.6067,15.5602,15.5654,496700.0
2007-05-08 11:30:00,30.16,30.18,30.12,30.12,444600.0,15.5654,15.5757,15.5447,15.5447,444600.0
2007-05-08 12:00:00,30.13,30.13,30.07,30.09,537500.0,15.5499,15.5499,15.5189,15.5293,537500.0
2007-05-08 12:30:00,30.1,30.21,30.09,30.2,536900.0,15.5344,15.5912,15.5293,15.586,536900.0
2007-05-08 13:00:00,30.2,30.23,30.16,30.2,553800.0,15.586,15.6015,15.5654,15.586,553800.0
2007-05-08 13:30:00,30.2,30.21,30.18,30.19,238600.0,15.586,15.5912,15.5757,15.5809,238600.0
2007-05-08 14:00:00,30.2,30.21,30.17,30.19,455500.0,15.586,15.5912,15.5705,15.5809,455500.0
2007-05-08 14:30:00,30.18,30.25,30.18,30.24,614300.0,15.5757,15.6118,15.5757,15.6067,614300.0
2007-05-08 15:00:00,30.23,30.24,30.18,30.19,545700.0,15.6015,15.6067,15.5757,15.5809,545700.0
2007-05-08 15:30:00,30.19,30.25,30.17,30.21,1382200.0,15.5809,15.6118,15.5705,15.5912,1382200.0
2007-05-09 09:30:00,30.2,30.21,30.05,30.14,644500.0,15.586,15.5912,15.5086,15.5551,644500.0
2007-05-09 10:00:00,30.14,30.23,30.1,30.2,547100.0,15.5551,15.6015,15.5344,15.586,547100.0
2007-05-09 10:30:00,30.21,30.25,30.19,30.23,387200.0,15.5912,15.6118,15.5809,15.6015,387200.0
2007-05-09 11:00:00,30.24,30.35,30.21,30.22,625800.0,15.6067,15.6634,15.5912,15.5963,625800.0
2007-05-09 11:30:00,30.21,30.28,30.21,30.26,524500.0,15.5912,15.6273,15.5912,15.617,524500.0
2007-05-09 12:00:00,30.26,30.27,30.2,30.23,301000.0,15.617,15.6222,15.586,15.6015,301000.0
2007-05-09 12:30:00,30.23,30.23,30.16,30.17,157500.0,15.6015,15.6015,15.5654,15.5705,157500.0
2007-05-09 13:00:00,30.17,30.18,30.13,30.15,156300.0,15.5705,15.5757,15.5499,15.5602,156300.0
2007-05-09 13:30:00,30.15,30.19,30.12,30.19,194900.0,15.5602,15.5809,15.5447,15.5809,194900.0
2007-05-09 14:00:00,30.19,30.29,30.11,30.12,776400.0,15.5809,15.6325,15.5396,15.5447,776400.0
2007-05-09 14:30:00,30.13,30.22,30.1,30.16,742800.0,15.5499,15.5963,15.5344,15.5654,742800.0
2007-05-09 15:00:00,30.16,30.17,30.08,30.17,1104100.0,15.5654,15.5705,15.5241,15.5705,1104100.0
2007-05-09 15:30:00,30.18,30.27,30.11,30.24,1572200.0,15.5757,15.6222,15.5396,15.6067,1572200.0
2007-05-10 09:30:00,30.14,30.16,30.02,30.11,717900.0,15.5551,15.5654,15.4931,15.5396,717900.0
2007-05-10 10:00:00,30.11,30.19,30.09,30.17,374400.0,15.5396,15.5809,15.5293,15.5705,374400.0
2007-05-10 10:30:00,30.18,30.18,30.12,30.13,318100.0,15.5757,15.5757,15.5447,15.5499,318100.0
2007-05-10 11:00:00,30.13,30.14,30.0,30.04,544700.0,15.5499,15.5551,15.4828,15.5035,544700.0
2007-05-10 11:30:00,30.04,30.08,29.97,29.98,999100.0,15.5035,15.5241,15.4673,15.4725,999100.0
2007-05-10 12:00:00,29.98,30.0,29.87,29.98,468000.0,15.4725,15.4828,15.4157,15.4725,468000.0
2007-05-10 12:30:00,29.98,30.0,29.97,30.0,240100.0,15.4725,15.4828,15.4673,15.4828,240100.0
2007-05-10 13:00:00,30.0,30.1,29.97,29.98,386600.0,15.4828,15.5344,15.4673,15.4725,386600.0
2007-05-10 13:30:00,29.98,30.0,29.85,29.93,849000.0,15.4725,15.4828,15.4054,15.4467,849000.0
2007-05-10 14:00:00,29.93,30.0,29.92,29.97,595400.0,15.4467,15.4828,15.4415,15.4673,595400.0
2007-05-10 14:30:00,29.97,30.01,29.97,29.97,393200.0,15.4673,15.488,15.4673,15.4673,393200.0
2007-05-10 15:00:00,29.97,29.98,29.87,29.95,477200.0,15.4673,15.4725,15.4157,15.457,477200.0
2007-05-10 15:30:00,29.96,29.96,29.88,29.89,974100.0,15.4622,15.4622,15.4209,15.426,974100.0
2007-05-11 09:30:00,29.81,30.09,29.57,29.97,667100.0,15.3847,15.5293,15.2609,15.4673,667100.0
2007-05-11 10:00:00,29.97,30.08,29.96,30.0,709700.0,15.4673,15.5241,15.4622,15.4828,709700.0
2007-05-11 10:30:00,30.0,30.16,29.97,30.12,864700.0,15.4828,15.5654,15.4673,15.5447,864700.0
2007-05-11 11:00:00,30.12,30.17,30.09,30.13,628300.0,15.5447,15.5705,15.5293,15.5499,628300.0
2007-05-11 11:30:00,30.13,30.13,30.09,30.11,245400.0,15.5499,15.5499,15.5293,15.5396,245400.0
2007-05-11 12:00:00,30.11,30.12,30.09,30.11,192300.0,15.5396,15.5447,15.5293,15.5396,192300.0
2007-05-11 12:30:00,30.1,30.12,30.06,30.09,526300.0,15.5344,15.5447,15.5138,15.5293,526300.0
2007-05-11 13:00:00,30.08,30.19,30.08,30.15,579700.0,15.5241,15.5809,15.5241,15.5602,579700.0
2007-05-11 13:30:00,30.16,30.17,30.1,30.11,173600.0,15.5654,15.5705,15.5344,15.5396,173600.0
2007-05-11 14:00:00,30.11,30.15,30.09,30.1,422900.0,15.5396,15.5602,15.5293,15.5344,422900.0
2007-05-11 14:30:00,30.1,30.19,30.07,30.16,501100.0,15.5344,15.5809,15.5189,15.5654,501100.0
2007-05-11 15:00:00,30.16,30.23,30.16,30.2,445900.0,15.5654,15.6015,15.5654,15.586,445900.0
2007-05-11 15:30:00,30.2,30.25,30.17,30.25,664600.0,15.586,15.6118,15.5705,15.6118,664600.0
2007-05-14 09:30:00,30.19,30.33,30.02,30.32,490900.0,15.5809,15.6531,15.4931,15.648,490900.0
2007-05-14 10:00:00,30.3,30.37,30.28,30.37,317600.0,15.6376,15.6738,15.6273,15.6738,317600.0
2007-05-14 10:30:00,30.36,30.44,30.35,30.39,339900.0,15.6686,15.7099,15.6634,15.6841,339900.0
2007-05-14 11:00:00,30.39,30.39,30.3,30.34,390600.0,15.6841,15.6841,15.6376,15.6583,390600.0
2007-05-14 11:30:00,30.34,30.49,30.34,30.48,412900.0,15.6583,15.7357,15.6583,15.7305,412900.0
2007-05-14 12:00:00,30.49,30.5,30.46,30.47,233600.0,15.7357,15.7409,15.7202,15.7254,233600.0
2007-05-14 12:30:00,30.48,30.49,30.42,30.42,322100.0,15.7305,15.7357,15.6996,15.6996,322100.0
2007-05-14 13:00:00,30.43,30.44,30.27,30.27,571300.0,15.7047,15.7099,15.6222,15.6222,571300.0
2007-05-14 13:30:00,30.27,30.28,30.12,30.14,763000.0,15.6222,15.6273,15.5447,15.5551,763000.0
2007-05-14 14:00:00,30.14,30.15,29.98,30.04,918300.0,15.5551,15.5602,15.4725,15.5035,918300.0
2007-05-14 14:30:00,30.04,30.06,29.99,30.02,446700.0,15.5035,15.5138,15.4776,15.4931,446700.0
2007-05-14 15:00:00,30.01,30.13,30.01,30.11,634500.0,15.488,15.5499,15.488,15.5396,634500.0
2007-05-14 15:30:00,30.1,30.13,30.05,30.09,858900.0,15.5344,15.5499,15.5086,15.5293,858900.0
2007-05-15 09:30:00,30.25,30.34,30.08,30.13,545800.0,15.6118,15.6583,15.5241,15.5499,545800.0
2007-05-15 10:00:00,30.13,30.4,30.11,30.33,562700.0,15.5499,15.6892,15.5396,15.6531,562700.0
2007-05-15 10:30:00,30.33,30.35,30.26,30.33,416900.0,15.6531,15.6634,15.617,15.6531,416900.0
2007-05-15 11:00:00,30.32,30.38,30.27,30.35,372500.0,15.648,15.6789,15.6222,15.6634,372500.0
2007-05-15 11:30:00,30.35,30.39,30.31,30.39,338500.0,15.6634,15.6841,15.6428,15.6841,338500.0
2007-05-15 12:00:00,30.39,30.4,30.34,30.36,361100.0,15.6841,15.6892,15.6583,15.6686,361100.0
2007-05-15 12:30:00,30.36,30.39,30.31,30.36,675000.0,15.6686,15.6841,15.6428,15.6686,675000.0
2007-05-15 13:00:00,30.35,30.39,30.31,30.37,316900.0,15.6634,15.6841,15.6428,15.6738,316900.0
2007-05-15 13:30:00,30.37,30.38,30.25,30.3,444500.0,15.6738,15.6789,15.6118,15.6376,444500.0
2007-05-15 14:00:00,30.3,30.31,30.21,30.21,363300.0,15.6376,15.6428,15.5912,15.5912,363300.0
2007-05-15 14:30:00,30.21,30.25,30.08,30.17,422500.0,15.5912,15.6118,15.5241,15.5705,422500.0
2007-05-15 15:00:00,30.16,30.25,30.16,30.24,419600.0,15.5654,15.6118,15.5654,15.6067,419600.0
2007-05-15 15:30:00,30.25,30.28,30.19,30.25,864500.0,15.6118,15.6273,15.5809,15.6118,864500.0
2007-05-16 09:30:00,30.26,30.39,30.22,30.23,646900.0,15.617,15.6841,15.5963,15.6015,646900.0
2007-05-16 10:00:00,30.23,30.43,30.23,30.39,330500.0,15.6015,15.7047,15.6015,15.6841,330500.0
2007-05-16 10:30:00,30.38,30.39,30.24,30.29,225000.0,15.6789,15.6841,15.6067,15.6325,225000.0
2007-05-16 11:00:00,30.29,30.34,30.22,30.25,384200.0,15.6325,15.6583,15.5963,15.6118,384200.0
2007-05-16 11:30:00,30.26,30.31,30.25,30.27,386100.0,15.617,15.6428,15.6118,15.6222,386100.0
2007-05-16 12:00:00,30.27,30.28,30.2,30.28,459600.0,15.6222,15.6273,15.586,15.6273,459600.0
2007-05-16 12:30:00,30.28,30.3,30.16,30.2,398400.0,15.6273,15.6376,15.5654,15.586,398400.0
2007-05-16 13:00:00,30.21,30.22,30.14,30.18,466200.0,15.5912,15.5963,15.5551,15.5757,466200.0
2007-05-16 13:30:00,30.19,30.22,30.12,30.13,414500.0,15.5809,15.5963,15.5447,15.5499,414500.0
2007-05-16 14:00:00,30.13,30.14,30.09,30.1,449900.0,15.5499,15.5551,15.5293,15.5344,449900.0
2007-05-16 14:30:00,30.1,30.1,29.99,30.0,674600.0,15.5344,15.5344,15.4776,15.4828,674600.0
2007-05-16 15:00:00,30.01,30.05,29.99,30.02,859200.0,15.488,15.5086,15.4776,15.4931,859200.0
2007-05-16 15:30:00,30.02,30.13,30.0,30.08,2093000.0,15.4931,15.5499,15.4828,15.5241,2093000.0
2007-05-17 09:30:00,30.07,30.1,29.95,30.03,596500.0,15.5189,15.5344,15.457,15.4983,596500.0
2007-05-17 10:00:00,30.03,30.06,29.95,30.0,597100.0,15.4983,15.5138,15.457,15.4828,597100.0
2007-05-17 10:30:00,30.0,30.02,29.97,30.0,307200.0,15.4828,15.4931,15.4673,15.4828,307200.0
2007-05-17 11:00:00,30.01,30.07,30.0,30.04,588800.0,15.488,15.5189,15.4828,15.5035,588800.0
2007-05-17 11:30:00,30.04,30.06,30.01,30.03,343300.0,15.5035,15.5138,15.488,15.4983,343300.0
2007-05-17 12:00:00,30.03,30.06,30.01,30.02,375800.0,15.4983,15.5138,15.488,15.4931,375800.0
2007-05-17 12:30:00,30.02,30.07,30.01,30.05,248600.0,15.4931,15.5189,15.488,15.5086,248600.0
2007-05-17 13:00:00,30.04,30.07,30.02,30.05,242600.0,15.5035,15.5189,15.4931,15.5086,242600.0
2007-05-17 13:30:00,30.04,30.08,30.04,30.05,244100.0,15.5035,15.5241,15.5035,15.5086,244100.0
2007-05-17 14:00:00,30.06,30.17,30.04,30.13,277100.0,15.5138,15.5705,15.5035,15.5499,277100.0
2007-05-17 14:30:00,30.13,30.25,30.1,30.14,402200.0,15.5499,15.6118,15.5344,15.5551,402200.0
2007-05-17 15:00:00,30.15,30.17,30.13,30.13,504200.0,15.5602,15.5705,15.5499,15.5499,504200.0
2007-05-17 15:30:00,30.13,30.24,30.1,30.21,1260200.0,15.5499,15.6067,15.5344,15.5912,1260200.0
2007-05-18 09:30:00,30.22,30.22,30.05,30.17,1985400.0,15.5963,15.5963,15.5086,15.5705,1985400.0
2007-05-18 10:00:00,30.18,30.24,30.15,30.18,440800.0,15.5757,15.6067,15.5602,15.5757,440800.0
2007-05-18 10:30:00,30.18,30.22,30.07,30.07,877500.0,15.5757,15.5963,15.5189,15.5189,877500.0
2007-05-18 11:00:00,30.07,30.09,30.04,30.06,344800.0,15.5189,15.5293,15.5035,15.5138,344800.0
2007-05-18 11:30:00,30.06,30.09,30.04,30.07,319200.0,15.5138,15.5293,15.5035,15.5189,319200.0
2007-05-18 12:00:00,30.06,30.16,30.06,30.15,454800.0,15.5138,15.5654,15.5138,15.5602,454800.0
2007-05-18 12:30:00,30.15,30.27,30.14,30.25,374700.0,15.5602,15.6222,15.5551,15.6118,374700.0
2007-05-18 13:00:00,30.25,30.26,30.12,30.17,486900.0,15.6118,15.617,15.5447,15.5705,486900.0
2007-05-18 13:30:00,30.18,30.23,30.15,30.19,378500.0,15.5757,15.6015,15.5602,15.5809,378500.0
2007-05-18 14:00:00,30.19,30.27,30.18,30.19,500900.0,15.5809,15.6222,15.5757,15.5809,500900.0
2007-05-18 14:30:00,30.18,30.2,30.14,30.19,444200.0,15.5757,15.586,15.5551,15.5809,444200.0
2007-05-18 15:00:00,30.18,30.33,30.17,30.31,782300.0,15.5757,15.6531,15.5705,15.6428,782300.0
2007-05-18 15:30:00,30.31,30.48,30.29,30.44,1558700.0,15.6428,15.7305,15.6325,15.7099,1558700.0
2007-05-21 09:30:00,30.18,30.4,30.06,30.32,747300.0,15.5757,15.6892,15.5138,15.648,747300.0
2007-05-21 10:00:00,30.32,30.33,30.22,30.25,268400.0,15.648,15.6531,15.5963,15.6118,268400.0
2007-05-21 10:30:00,30.26,30.3,30.22,30.28,364300.0,15.617,15.6376,15.5963,15.6273,364300.0
2007-05-21 11:00:00,30.27,30.36,30.22,30.36,762200.0,15.6222,15.6686,15.5963,15.6686,762200.0
2007-05-21 11:30:00,30.37,30.4,30.25,30.29,354700.0,15.6738,15.6892,15.6118,15.6325,354700.0
2007-05-21 12:00:00,30.29,30.38,30.28,30.36,276000.0,15.6325,15.6789,15.6273,15.6686,276000.0
2007-05-21 12:30:00,30.36,30.36,30.31,30.32,207200.0,15.6686,15.6686,15.6428,15.648,207200.0
2007-05-21 13:00:00,30.32,30.34,30.31,30.33,141800.0,15.648,15.6583,15.6428,15.6531,141800.0
2007-05-21 13:30:00,30.32,30.32,30.29,30.3,127300.0,15.648,15.648,15.6325,15.6376,127300.0
2007-05-21 14:00:00,30.3,30.3,30.28,30.28,132600.0,15.6376,15.6376,15.6273,15.6273,132600.0
2007-05-21 14:30:00,30.29,30.31,30.27,30.28,402300.0,15.6325,15.6428,15.6222,15.6273,402300.0
2007-05-21 15:00:00,30.29,30.29,30.21,30.22,388400.0,15.6325,15.6325,15.5912,15.5963,388400.0
2007-05-21 15:30:00,30.22,30.4,30.22,30.29,917300.0,15.5963,15.6892,15.5963,15.6325,917300.0
2007-05-22 09:30:00,30.14,30.17,29.85,29.94,768000.0,15.5551,15.5705,15.4054,15.4518,768000.0
2007-05-22 10:00:00,29.94,29.97,29.79,29.81,654500.0,15.4518,15.4673,15.3744,15.3847,654500.0
2007-05-22 10:30:00,29.8,29.93,29.8,29.87,555600.0,15.3796,15.4467,15.3796,15.4157,555600.0
2007-05-22 11:00:00,29.87,30.0,29.86,29.99,388100.0,15.4157,15.4828,15.4106,15.4776,388100.0
2007-05-22 11:30:00,29.99,30.01,29.93,29.95,306600.0,15.4776,15.488,15.4467,15.457,306600.0
2007-05-22 12:00:00,29.95,29.95,29.94,29.94,132800.0,15.457,15.457,15.4518,15.4518,132800.0
2007-05-22 12:30:00,29.95,29.98,29.94,29.97,332700.0,15.457,15.4725,15.4518,15.4673,332700.0
2007-05-22 13:00:00,29.97,30.02,29.94,30.0,354100.0,15.4673,15.4931,15.4518,15.4828,354100.0
2007-05-22 13:30:00,30.0,30.15,29.99,30.1,593500.0,15.4828,15.5602,15.4776,15.5344,593500.0
2007-05-22 14:00:00,30.11,30.2,30.09,30.2,342400.0,15.5396,15.586,15.5293,15.586,342400.0
2007-05-22 14:30:00,30.2,30.25,30.19,30.24,573200.0,15.586,15.6118,15.5809,15.6067,573200.0
2007-05-22 15:00:00,30.24,30.29,30.23,30.28,624500.0,15.6067,15.6325,15.6015,15.6273,624500.0
2007-05-22 15:30:00,30.28,30.32,30.21,30.24,1805000.0,15.6273,15.648,15.5912,15.6067,1805000.0
2007-05-23 09:30:00,30.06,30.2,30.01,30.06,787400.0,15.5138,15.586,15.488,15.5138,787400.0
2007-05-23 10:00:00,30.06,30.23,30.03,30.09,848300.0,15.5138,15.6015,15.4983,15.5293,848300.0
2007-05-23 10:30:00,30.09,30.16,30.08,30.1,372300.0,15.5293,15.5654,15.5241,15.5344,372300.0
2007-05-23 11:00:00,30.1,30.14,30.05,30.07,245600.0,15.5344,15.5551,15.5086,15.5189,245600.0
2007-05-23 11:30:00,30.07,30.09,30.02,30.02,371600.0,15.5189,15.5293,15.4931,15.4931,371600.0
2007-05-23 12:00:00,30.02,30.04,29.97,29.99,237200.0,15.4931,15.5035,15.4673,15.4776,237200.0
2007-05-23 12:30:00,30.0,30.0,29.96,29.99,398300.0,15.4828,15.4828,15.4622,15.4776,398300.0
2007-05-23 13:00:00,30.0,30.04,29.99,30.02,275700.0,15.4828,15.5035,15.4776,15.4931,275700.0
2007-05-23 13:30:00,30.02,30.04,29.99,30.0,174000.0,15.4931,15.5035,15.4776,15.4828,174000.0
2007-05-23 14:00:00,30.0,30.01,29.84,29.87,393100.0,15.4828,15.488,15.4002,15.4157,393100.0
2007-05-23 14:30:00,29.87,30.01,29.87,29.99,392200.0,15.4157,15.488,15.4157,15.4776,392200.0
2007-05-23 15:00:00,29.99,30.03,29.98,29.98,452400.0,15.4776,15.4983,15.4725,15.4725,452400.0
2007-05-23 15:30:00,29.98,30.02,29.97,29.97,1271600.0,15.4725,15.4931,15.4673,15.4673,1271600.0
2007-05-24 09:30:00,30.05,30.16,30.0,30.05,710700.0,15.5086,15.5654,15.4828,15.5086,710700.0
2007-05-24 10:00:00,30.04,30.17,30.04,30.12,593000.0,15.5035,15.5705,15.5035,15.5447,593000.0
2007-05-24 10:30:00,30.12,30.16,30.05,30.09,551500.0,15.5447,15.5654,15.5086,15.5293,551500.0
2007-05-24 11:00:00,30.1,30.19,30.09,30.11,413600.0,15.5344,15.5809,15.5293,15.5396,413600.0
2007-05-24 11:30:00,30.12,30.19,30.11,30.17,648000.0,15.5447,15.5809,15.5396,15.5705,648000.0
2007-05-24 12:00:00,30.16,30.17,30.04,30.1,594400.0,15.5654,15.5705,15.5035,15.5344,594400.0
2007-05-24 12:30:00,30.11,30.13,29.98,30.08,431700.0,15.5396,15.5499,15.4725,15.5241,431700.0
2007-05-24 13:00:00,30.09,30.2,30.05,30.19,399500.0,15.5293,15.586,15.5086,15.5809,399500.0
2007-05-24 13:30:00,30.2,30.2,30.07,30.12,460900.0,15.586,15.586,15.5189,15.5447,460900.0
2007-05-24 14:00:00,30.11,30.13,30.05,30.1,692000.0,15.5396,15.5499,15.5086,15.5344,692000.0
2007-05-24 14:30:00,30.09,30.13,30.06,30.11,433700.0,15.5293,15.5499,15.5138,15.5396,433700.0
2007-05-24 15:00:00,30.1,30.14,30.08,30.12,802700.0,15.5344,15.5551,15.5241,15.5447,802700.0
2007-05-24 15:30:00,30.12,30.13,30.03,30.05,1376800.0,15.5447,15.5499,15.4983,15.5086,1376800.0
2007-05-25 09:30:00,30.08,30.09,29.98,30.07,616900.0,15.5241,15.5293,15.4725,15.5189,616900.0
2007-05-25 10:00:00,30.08,30.14,30.03,30.12,843400.0,15.5241,15.5551,15.4983,15.5447,843400.0
2007-05-25 10:30:00,30.12,30.23,30.11,30.19,702900.0,15.5447,15.6015,15.5396,15.5809,702900.0
2007-05-25 11:00:00,30.19,30.2,30.09,30.1,1424300.0,15.5809,15.586,15.5293,15.5344,1424300.0
2007-05-25 11:30:00,30.1,30.12,30.09,30.09,704800.0,15.5344,15.5447,15.5293,15.5293,704800.0
2007-05-25 12:00:00,30.09,30.12,30.08,30.11,545800.0,15.5293,15.5447,15.5241,15.5396,545800.0
2007-05-25 12:30:00,30.11,30.12,30.09,30.1,219400.0,15.5396,15.5447,15.5293,15.5344,219400.0
2007-05-25 13:00:00,30.1,30.17,30.1,30.14,336600.0,15.5344,15.5705,15.5344,15.5551,336600.0
2007-05-25 13:30:00,30.15,30.15,30.1,30.1,173700.0,15.5602,15.5602,15.5344,15.5344,173700.0
2007-05-25 14:00:00,30.11,30.12,30.09,30.11,508200.0,15.5396,15.5447,15.5293,15.5396,508200.0
2007-05-25 14:30:00,30.1,30.11,30.08,30.09,749300.0,15.5344,15.5396,15.5241,15.5293,749300.0
2007-05-25 15:00:00,30.09,30.1,30.04,30.05,519000.0,15.5293,15.5344,15.5035,15.5086,519000.0
2007-05-25 15:30:00,30.05,30.11,30.02,30.07,995900.0,15.5086,15.5396,15.4931,15.5189,995900.0
2007-05-29 09:30:00,29.86,30.18,29.5,30.07,1149800.0,15.4106,15.5757,15.2248,15.5189,1149800.0
2007-05-29 10:00:00,30.07,30.11,30.0,30.11,533800.0,15.5189,15.5396,15.4828,15.5396,533800.0
2007-05-29 10:30:00,30.1,30.15,30.08,30.13,476300.0,15.5344,15.5602,15.5241,15.5499,476300.0
2007-05-29 11:00:00,30.14,30.18,30.12,30.14,495600.0,15.5551,15.5757,15.5447,15.5551,495600.0
2007-05-29 11:30:00,30.15,30.15,30.0,30.0,543500.0,15.5602,15.5602,15.4828,15.4828,543500.0
2007-05-29 12:00:00,30.0,30.03,29.94,29.99,518200.0,15.4828,15.4983,15.4518,15.4776,518200.0
2007-05-29 12:30:00,30.0,30.04,29.96,30.04,239000.0,15.4828,15.5035,15.4622,15.5035,239000.0
2007-05-29 13:00:00,30.04,30.1,29.97,30.0,436800.0,15.5035,15.5344,15.4673,15.4828,436800.0
2007-05-29 13:30:00,30.0,30.1,29.99,30.04,220800.0,15.4828,15.5344,15.4776,15.5035,220800.0
2007-05-29 14:00:00,30.05,30.1,30.0,30.07,413800.0,15.5086,15.5344,15.4828,15.5189,413800.0
2007-05-29 14:30:00,30.07,30.13,30.04,30.12,781700.0,15.5189,15.5499,15.5035,15.5447,781700.0
2007-05-29 15:00:00,30.12,30.15,30.11,30.14,369000.0,15.5447,15.5602,15.5396,15.5551,369000.0
2007-05-29 15:30:00,30.13,30.15,30.1,30.14,867900.0,15.5499,15.5602,15.5344,15.5551,867900.0
2007-05-30 09:30:00,29.83,30.1,29.83,29.99,750000.0,15.3951,15.5344,15.3951,15.4776,750000.0
2007-05-30 10:00:00,29.98,30.0,29.95,29.99,414200.0,15.4725,15.4828,15.457,15.4776,414200.0
2007-05-30 10:30:00,29.98,29.98,29.84,29.9,405300.0,15.4725,15.4725,15.4002,15.4312,405300.0
2007-05-30 11:00:00,29.9,29.98,29.88,29.97,231100.0,15.4312,15.4725,15.4209,15.4673,231100.0
2007-05-30 11:30:00,29.98,29.99,29.91,29.93,247300.0,15.4725,15.4776,15.4364,15.4467,247300.0
2007-05-30 12:00:00,29.93,29.95,29.89,29.94,248300.0,15.4467,15.457,15.426,15.4518,248300.0
2007-05-30 12:30:00,29.94,29.95,29.89,29.9,184500.0,15.4518,15.457,15.426,15.4312,184500.0
2007-05-30 13:00:00,29.91,29.91,29.86,29.88,301300.0,15.4364,15.4364,15.4106,15.4209,301300.0
2007-05-30 13:30:00,29.88,29.88,29.81,29.88,218000.0,15.4209,15.4209,15.3847,15.4209,218000.0
2007-05-30 14:00:00,29.87,29.93,29.79,29.93,485900.0,15.4157,15.4467,15.3744,15.4467,485900.0
2007-05-30 14:30:00,29.93,29.99,29.9,29.97,397800.0,15.4467,15.4776,15.4312,15.4673,397800.0
2007-05-30 15:00:00,29.97,30.03,29.95,29.99,602300.0,15.4673,15.4983,15.457,15.4776,602300.0
2007-05-30 15:30:00,30.0,30.11,29.99,30.11,1257200.0,15.4828,15.5396,15.4776,15.5396,1257200.0
2007-05-31 09:30:00,29.33,30.22,29.33,30.17,981700.0,15.137,15.5963,15.137,15.5705,981700.0
2007-05-31 10:00:00,30.17,30.33,30.1,30.23,893100.0,15.5705,15.6531,15.5344,15.6015,893100.0
2007-05-31 10:30:00,30.23,30.33,30.21,30.3,697900.0,15.6015,15.6531,15.5912,15.6376,697900.0
2007-05-31 11:00:00,30.31,30.35,30.28,30.28,499700.0,15.6428,15.6634,15.6273,15.6273,499700.0
2007-05-31 11:30:00,30.29,30.34,30.26,30.33,375300.0,15.6325,15.6583,15.617,15.6531,375300.0
2007-05-31 12:00:00,30.32,30.42,30.32,30.41,683200.0,15.648,15.6996,15.648,15.6944,683200.0
2007-05-31 12:30:00,30.41,30.44,30.37,30.4,292800.0,15.6944,15.7099,15.6738,15.6892,292800.0
2007-05-31 13:00:00,30.41,30.41,30.25,30.32,1079300.0,15.6944,15.6944,15.6118,15.648,1079300.0
2007-05-31 13:30:00,30.33,30.38,30.29,30.33,361400.0,15.6531,15.6789,15.6325,15.6531,361400.0
2007-05-31 14:00:00,30.33,30.37,30.31,30.34,362100.0,15.6531,15.6738,15.6428,15.6583,362100.0
2007-05-31 14:30:00,30.34,30.36,30.29,30.3,472800.0,15.6583,15.6686,15.6325,15.6376,472800.0
2007-05-31 15:00:00,30.3,30.33,30.29,30.31,559300.0,15.6376,15.6531,15.6325,15.6428,559300.0
2007-05-31 15:30:00,30.3,30.34,30.29,30.29,1038000.0,15.6376,15.6583,15.6325,15.6325,1038000.0
2007-06-01 09:30:00,30.25,30.31,30.0,30.26,1075300.0,15.6118,15.6428,15.4828,15.617,1075300.0
2007-06-01 10:00:00,30.26,30.5,30.2,30.4,1466900.0,15.617,15.7409,15.586,15.6892,1466900.0
2007-06-01 10:30:00,30.41,30.45,30.29,30.4,1590800.0,15.6944,15.715,15.6325,15.6892,1590800.0
2007-06-01 11:00:00,30.4,30.4,30.28,30.3,929900.0,15.6892,15.6892,15.6273,15.6376,929900.0
2007-06-01 11:30:00,30.3,30.33,30.29,30.3,579000.0,15.6376,15.6531,15.6325,15.6376,579000.0
2007-06-01 12:00:00,30.3,30.32,30.23,30.26,369500.0,15.6376,15.648,15.6015,15.617,369500.0
2007-06-01 12:30:00,30.26,30.29,30.25,30.28,373600.0,15.617,15.6325,15.6118,15.6273,373600.0
2007-06-01 13:00:00,30.28,30.34,30.27,30.32,456400.0,15.6273,15.6583,15.6222,15.648,456400.0
2007-06-01 13:30:00,30.32,30.43,30.32,30.42,327400.0,15.648,15.7047,15.648,15.6996,327400.0
2007-06-01 14:00:00,30.42,30.44,30.4,30.44,649100.0,15.6996,15.7099,15.6892,15.7099,649100.0
2007-06-01 14:30:00,30.44,30.45,30.4,30.44,509700.0,15.7099,15.715,15.6892,15.7099,509700.0
2007-06-01 15:00:00,30.43,30.45,30.4,30.45,742000.0,15.7047,15.715,15.6892,15.715,742000.0
2007-06-01 15:30:00,30.45,30.5,30.4,30.5,3322000.0,15.715,15.7409,15.6892,15.7409,3322000.0
2007-06-04 09:30:00,30.49,30.54,30.29,30.45,1224100.0,15.7357,15.7615,15.6325,15.715,1224100.0
2007-06-04 10:00:00,30.45,30.47,30.3,30.38,912800.0,15.715,15.7254,15.6376,15.6789,912800.0
2007-06-04 10:30:00,30.39,30.47,30.32,30.44,625700.0,15.6841,15.7254,15.648,15.7099,625700.0
2007-06-04 11:00:00,30.45,30.46,30.36,30.37,153000.0,15.715,15.7202,15.6686,15.6738,153000.0
2007-06-04 11:30:00,30.37,30.41,30.33,30.39,363900.0,15.6738,15.6944,15.6531,15.6841,363900.0
2007-06-04 12:00:00,30.39,30.46,30.37,30.42,308700.0,15.6841,15.7202,15.6738,15.6996,308700.0
2007-06-04 12:30:00,30.42,30.46,30.35,30.39,684800.0,15.6996,15.7202,15.6634,15.6841,684800.0
2007-06-04 13:00:00,30.38,30.39,30.32,30.35,153000.0,15.6789,15.6841,15.648,15.6634,153000.0
2007-06-04 13:30:00,30.35,30.39,30.34,30.35,134700.0,15.6634,15.6841,15.6583,15.6634,134700.0
2007-06-04 14:00:00,30.36,30.4,30.28,30.28,273600.0,15.6686,15.6892,15.6273,15.6273,273600.0
2007-06-04 14:30:00,30.29,30.37,30.25,30.34,338800.0,15.6325,15.6738,15.6118,15.6583,338800.0
2007-06-04 15:00:00,30.35,30.46,30.34,30.42,393100.0,15.6634,15.7202,15.6583,15.6996,393100.0
2007-06-04 15:30:00,30.41,30.49,30.38,30.49,2592800.0,15.6944,15.7357,15.6789,15.7357,2592800.0
2007-06-05 09:30:00,30.26,30.54,30.02,30.13,1457200.0,15.617,15.7615,15.4931,15.5499,1457200.0
2007-06-05 10:00:00,30.13,30.2,30.07,30.15,761600.0,15.5499,15.586,15.5189,15.5602,761600.0
2007-06-05 10:30:00,30.15,30.35,30.08,30.29,554700.0,15.5602,15.6634,15.5241,15.6325,554700.0
2007-06-05 11:00:00,30.3,30.31,30.23,30.31,350600.0,15.6376,15.6428,15.6015,15.6428,350600.0
2007-06-05 11:30:00,30.3,30.33,30.26,30.26,1076200.0,15.6376,15.6531,15.617,15.617,1076200.0
2007-06-05 12:00:00,30.26,30.33,30.17,30.26,1102200.0,15.617,15.6531,15.5705,15.617,1102200.0
2007-06-05 12:30:00,30.27,30.3,30.21,30.28,400300.0,15.6222,15.6376,15.5912,15.6273,400300.0
2007-06-05 13:00:00,30.27,30.27,30.22,30.26,321500.0,15.6222,15.6222,15.5963,15.617,321500.0
2007-06-05 13:30:00,30.25,30.39,30.24,30.37,348200.0,15.6118,15.6841,15.6067,15.6738,348200.0
2007-06-05 14:00:00,30.37,30.39,30.29,30.38,447000.0,15.6738,15.6841,15.6325,15.6789,447000.0
2007-06-05 14:30:00,30.39,30.42,30.34,30.39,639600.0,15.6841,15.6996,15.6583,15.6841,639600.0
2007-06-05 15:00:00,30.4,30.53,30.38,30.48,1061700.0,15.6892,15.7563,15.6789,15.7305,1061700.0
2007-06-05 15:30:00,30.48,30.55,30.42,30.43,1520800.0,15.7305,15.7667,15.6996,15.7047,1520800.0
2007-06-06 09:30:00,30.43,30.47,30.21,30.23,1125500.0,15.7047,15.7254,15.5912,15.6015,1125500.0
2007-06-06 10:00:00,30.23,30.34,30.22,30.3,384100.0,15.6015,15.6583,15.5963,15.6376,384100.0
2007-06-06 10:30:00,30.3,30.31,30.08,30.1,753900.0,15.6376,15.6428,15.5241,15.5344,753900.0
2007-06-06 11:00:00,30.09,30.22,30.09,30.14,730700.0,15.5293,15.5963,15.5293,15.5551,730700.0
2007-06-06 11:30:00,30.14,30.15,30.04,30.08,334800.0,15.5551,15.5602,15.5035,15.5241,334800.0
2007-06-06 12:00:00,30.08,30.13,30.07,30.09,413100.0,15.5241,15.5499,15.5189,15.5293,413100.0
2007-06-06 12:30:00,30.09,30.11,30.04,30.09,409600.0,15.5293,15.5396,15.5035,15.5293,409600.0
2007-06-06 13:00:00,30.1,30.11,30.06,30.1,417300.0,15.5344,15.5396,15.5138,15.5344,417300.0
2007-06-06 13:30:00,30.1,30.19,30.09,30.11,554500.0,15.5344,15.5809,15.5293,15.5396,554500.0
2007-06-06 14:00:00,30.11,30.2,30.1,30.19,501600.0,15.5396,15.586,15.5344,15.5809,501600.0
2007-06-06 14:30:00,30.18,30.32,30.16,30.26,706100.0,15.5757,15.648,15.5654,15.617,706100.0
2007-06-06 15:00:00,30.27,30.27,30.19,30.19,643800.0,15.6222,15.6222,15.5809,15.5809,643800.0
2007-06-06 15:30:00,30.2,30.28,30.12,30.14,1479600.0,15.586,15.6273,15.5447,15.5551,1479600.0
2007-06-07 09:30:00,30.04,30.17,29.96,30.0,779400.0,15.5035,15.5705,15.4622,15.4828,779400.0
2007-06-07 10:00:00,29.99,30.0,29.72,29.78,1024900.0,15.4776,15.4828,15.3383,15.3693,1024900.0
2007-06-07 10:30:00,29.79,29.84,29.64,29.66,979900.0,15.3744,15.4002,15.297,15.3073,979900.0
2007-06-07 11:00:00,29.66,29.73,29.48,29.62,789200.0,15.3073,15.3435,15.2144,15.2867,789200.0
2007-06-07 11:30:00,29.62,29.63,29.48,29.49,930300.0,15.2867,15.2919,15.2144,15.2196,930300.0
2007-06-07 12:00:00,29.5,29.53,29.43,29.47,697000.0,15.2248,15.2402,15.1886,15.2093,697000.0
2007-06-07 12:30:00,29.47,29.52,29.21,29.27,1233800.0,15.2093,15.2351,15.0751,15.1061,1233800.0
2007-06-07 13:00:00,29.26,29.34,29.17,29.24,979600.0,15.1009,15.1422,15.0544,15.0906,979600.0
2007-06-07 13:30:00,29.24,29.25,29.12,29.21,843400.0,15.0906,15.0957,15.0286,15.0751,843400.0
2007-06-07 14:00:00,29.21,29.32,29.19,29.22,765600.0,15.0751,15.1319,15.0648,15.0803,765600.0
2007-06-07 14:30:00,29.21,29.47,29.2,29.47,865500.0,15.0751,15.2093,15.0699,15.2093,865500.0
2007-06-07 15:00:00,29.46,29.46,29.26,29.3,1278900.0,15.2041,15.2041,15.1009,15.1215,1278900.0
2007-06-07 15:30:00,29.31,29.34,29.1,29.12,2469100.0,15.1267,15.1422,15.0183,15.0286,2469100.0
2007-06-08 09:30:00,29.14,29.38,28.92,29.38,1511500.0,15.039,15.1628,14.9254,15.1628,1511500.0
2007-06-08 10:00:00,29.38,29.39,29.2,29.34,1540700.0,15.1628,15.168,15.0699,15.1422,1540700.0
2007-06-08 10:30:00,29.33,29.35,29.24,29.25,582100.0,15.137,15.1473,15.0906,15.0957,582100.0
2007-06-08 11:00:00,29.25,29.26,29.09,29.2,795600.0,15.0957,15.1009,15.0132,15.0699,795600.0
2007-06-08 11:30:00,29.19,29.23,29.11,29.19,630400.0,15.0648,15.0854,15.0235,15.0648,630400.0
2007-06-08 12:00:00,29.2,29.2,29.14,29.17,348400.0,15.0699,15.0699,15.039,15.0544,348400.0
2007-06-08 12:30:00,29.17,29.18,29.07,29.09,481900.0,15.0544,15.0596,15.0028,15.0132,481900.0
2007-06-08 13:00:00,29.09,29.15,29.06,29.15,418500.0,15.0132,15.0441,14.9977,15.0441,418500.0
2007-06-08 13:30:00,29.15,29.21,29.11,29.17,660600.0,15.0441,15.0751,15.0235,15.0544,660600.0
2007-06-08 14:00:00,29.16,29.19,29.13,29.15,584700.0,15.0493,15.0648,15.0338,15.0441,584700.0
2007-06-08 14:30:00,29.15,29.16,29.09,29.1,892000.0,15.0441,15.0493,15.0132,15.0183,892000.0
2007-06-08 15:00:00,29.09,29.15,29.09,29.11,1046700.0,15.0132,15.0441,15.0132,15.0235,1046700.0
2007-06-08 15:30:00,29.11,29.29,29.1,29.26,1687400.0,15.0235,15.1164,15.0183,15.1009,1687400.0
2007-06-11 09:30:00,29.32,29.38,29.25,29.29,1019100.0,15.1319,15.1628,15.0957,15.1164,1019100.0
2007-06-11 10:00:00,29.3,29.36,29.27,29.29,1017000.0,15.1215,15.1525,15.1061,15.1164,1017000.0
2007-06-11 10:30:00,29.29,29.33,29.25,29.32,550600.0,15.1164,15.137,15.0957,15.1319,550600.0
2007-06-11 11:00:00,29.31,29.32,29.18,29.2,399200.0,15.1267,15.1319,15.0596,15.0699,399200.0
2007-06-11 11:30:00,29.2,29.24,29.18,29.19,444700.0,15.0699,15.0906,15.0596,15.0648,444700.0
2007-06-11 12:00:00,29.19,29.2,29.05,29.06,446500.0,15.0648,15.0699,14.9925,14.9977,446500.0
2007-06-11 12:30:00,29.06,29.11,29.02,29.02,792600.0,14.9977,15.0235,14.977,14.977,792600.0
2007-06-11 13:00:00,29.03,29.1,28.99,29.03,1036000.0,14.9822,15.0183,14.9616,14.9822,1036000.0
2007-06-11 13:30:00,29.04,29.08,29.01,29.04,577200.0,14.9874,15.008,14.9719,14.9874,577200.0
2007-06-11 14:00:00,29.03,29.15,29.03,29.15,595700.0,14.9822,15.0441,14.9822,15.0441,595700.0
2007-06-11 14:30:00,29.16,29.24,29.13,29.22,580700.0,15.0493,15.0906,15.0338,15.0803,580700.0
2007-06-11 15:00:00,29.22,29.26,29.12,29.13,1249900.0,15.0803,15.1009,15.0286,15.0338,1249900.0
2007-06-11 15:30:00,29.13,29.18,29.11,29.17,1179300.0,15.0338,15.0596,15.0235,15.0544,1179300.0
2007-06-12 09:30:00,29.19,29.19,28.94,28.94,706700.0,15.0648,15.0648,14.9357,14.9357,706700.0
2007-06-12 10:00:00,28.94,28.96,28.79,28.82,1248900.0,14.9357,14.9461,14.8583,14.8738,1248900.0
2007-06-12 10:30:00,28.82,28.83,28.77,28.79,805400.0,14.8738,14.879,14.848,14.8583,805400.0
2007-06-12 11:00:00,28.79,28.83,28.71,28.76,821100.0,14.8583,14.879,14.817,14.8429,821100.0
2007-06-12 11:30:00,28.77,28.85,28.75,28.84,592300.0,14.848,14.8893,14.8377,14.8841,592300.0
2007-06-12 12:00:00,28.84,28.91,28.83,28.86,802900.0,14.8841,14.9203,14.879,14.8945,802900.0
2007-06-12 12:30:00,28.86,28.87,28.77,28.81,357900.0,14.8945,14.8996,14.848,14.8687,357900.0
2007-06-12 13:00:00,28.8,28.84,28.73,28.8,429000.0,14.8635,14.8841,14.8274,14.8635,429000.0
2007-06-12 13:30:00,28.8,28.91,28.77,28.89,465300.0,14.8635,14.9203,14.848,14.9099,465300.0
2007-06-12 14:00:00,28.89,28.92,28.86,28.88,535400.0,14.9099,14.9254,14.8945,14.9048,535400.0
2007-06-12 14:30:00,28.87,28.96,28.74,28.86,815800.0,14.8996,14.9461,14.8325,14.8945,815800.0
2007-06-12 15:00:00,28.86,28.89,28.65,28.72,946300.0,14.8945,14.9099,14.7861,14.8222,946300.0
2007-06-12 15:30:00,28.72,28.8,28.59,28.68,1642300.0,14.8222,14.8635,14.7551,14.8016,1642300.0
2007-06-13 09:30:00,29.22,29.43,29.14,29.32,1355000.0,15.0803,15.1886,15.039,15.1319,1355000.0
2007-06-13 10:00:00,29.31,29.65,29.28,29.58,1161100.0,15.1267,15.3022,15.1112,15.266,1161100.0
2007-06-13 10:30:00,29.59,29.59,29.41,29.48,735900.0,15.2712,15.2712,15.1783,15.2144,735900.0
2007-06-13 11:00:00,29.48,29.49,29.31,29.39,821600.0,15.2144,15.2196,15.1267,15.168,821600.0
2007-06-13 11:30:00,29.39,29.54,29.39,29.54,525100.0,15.168,15.2454,15.168,15.2454,525100.0
2007-06-13 12:00:00,29.53,29.54,29.49,29.5,478500.0,15.2402,15.2454,15.2196,15.2248,478500.0
2007-06-13 12:30:00,29.5,29.52,29.42,29.42,626100.0,15.2248,15.2351,15.1835,15.1835,626100.0
2007-06-13 13:00:00,29.42,29.45,29.3,29.36,877000.0,15.1835,15.199,15.1215,15.1525,877000.0
2007-06-13 13:30:00,29.36,29.47,29.34,29.45,509200.0,15.1525,15.2093,15.1422,15.199,509200.0
2007-06-13 14:00:00,29.46,29.69,29.36,29.66,912900.0,15.2041,15.3228,15.1525,15.3073,912900.0
2007-06-13 14:30:00,29.66,29.67,29.6,29.64,691800.0,15.3073,15.3125,15.2764,15.297,691800.0
2007-06-13 15:00:00,29.65,29.67,29.5,29.51,788800.0,15.3022,15.3125,15.2248,15.2299,788800.0
2007-06-13 15:30:00,29.52,29.77,29.48,29.74,1953900.0,15.2351,15.3641,15.2144,15.3486,1953900.0
2007-06-14 09:30:00,29.21,29.9,29.21,29.86,798800.0,15.0751,15.4312,15.0751,15.4106,798800.0
2007-06-14 10:00:00,29.86,29.91,29.83,29.89,363300.0,15.4106,15.4364,15.3951,15.426,363300.0
2007-06-14 10:30:00,29.9,29.96,29.86,29.93,569900.0,15.4312,15.4622,15.4106,15.4467,569900.0
2007-06-14 11:00:00,29.94,29.96,29.89,29.95,503200.0,15.4518,15.4622,15.426,15.457,503200.0
2007-06-14 11:30:00,29.94,30.0,29.85,29.9,620700.0,15.4518,15.4828,15.4054,15.4312,620700.0
2007-06-14 12:00:00,29.9,30.02,29.9,29.98,599100.0,15.4312,15.4931,15.4312,15.4725,599100.0
2007-06-14 12:30:00,29.98,30.02,29.92,29.99,378500.0,15.4725,15.4931,15.4415,15.4776,378500.0
2007-06-14 13:00:00,29.98,30.06,29.9,29.9,388100.0,15.4725,15.5138,15.4312,15.4312,388100.0
2007-06-14 13:30:00,29.9,29.93,29.81,29.89,409500.0,15.4312,15.4467,15.3847,15.426,409500.0
2007-06-14 14:00:00,29.89,29.91,29.84,29.85,245400.0,15.426,15.4364,15.4002,15.4054,245400.0
2007-06-14 14:30:00,29.85,29.89,29.81,29.81,476300.0,15.4054,15.426,15.3847,15.3847,476300.0
2007-06-14 15:00:00,29.81,29.89,29.79,29.87,512200.0,15.3847,15.426,15.3744,15.4157,512200.0
2007-06-14 15:30:00,29.87,29.9,29.82,29.86,1136600.0,15.4157,15.4312,15.3899,15.4106,1136600.0
2007-06-15 09:30:00,30.11,30.15,30.05,30.12,2635600.0,15.5396,15.5602,15.5086,15.5447,2635600.0
2007-06-15 10:00:00,30.12,30.32,30.08,30.29,1484100.0,15.5447,15.648,15.5241,15.6325,1484100.0
2007-06-15 10:30:00,30.29,30.65,30.29,30.63,2267900.0,15.6325,15.8183,15.6325,15.8079,2267900.0
2007-06-15 11:00:00,30.62,30.63,30.25,30.26,1167000.0,15.8028,15.8079,15.6118,15.617,1167000.0
2007-06-15 11:30:00,30.25,30.45,30.24,30.44,891200.0,15.6118,15.715,15.6067,15.7099,891200.0
2007-06-15 12:00:00,30.43,30.45,30.38,30.39,409700.0,15.7047,15.715,15.6789,15.6841,409700.0
2007-06-15 12:30:00,30.39,30.47,30.39,30.42,449300.0,15.6841,15.7254,15.6841,15.6996,449300.0
2007-06-15 13:00:00,30.42,30.49,30.32,30.47,425300.0,15.6996,15.7357,15.648,15.7254,425300.0
2007-06-15 13:30:00,30.47,30.55,30.45,30.54,632900.0,15.7254,15.7667,15.715,15.7615,632900.0
2007-06-15 14:00:00,30.54,30.55,30.39,30.45,688000.0,15.7615,15.7667,15.6841,15.715,688000.0
2007-06-15 14:30:00,30.45,30.53,30.4,30.52,734100.0,15.715,15.7563,15.6892,15.7512,734100.0
2007-06-15 15:00:00,30.52,30.63,30.51,30.62,1078300.0,15.7512,15.8079,15.746,15.8028,1078300.0
2007-06-15 15:30:00,30.62,30.88,30.61,30.8,4282000.0,15.8028,15.937,15.7976,15.8957,4282000.0
2007-06-18 09:30:00,30.81,30.83,30.5,30.6,898500.0,15.9008,15.9112,15.7409,15.7925,898500.0
2007-06-18 10:00:00,30.61,30.63,30.51,30.63,753600.0,15.7976,15.8079,15.746,15.8079,753600.0
2007-06-18 10:30:00,30.63,30.63,30.48,30.53,479600.0,15.8079,15.8079,15.7305,15.7563,479600.0
2007-06-18 11:00:00,30.53,30.6,30.5,30.57,639900.0,15.7563,15.7925,15.7409,15.777,639900.0
2007-06-18 11:30:00,30.56,30.6,30.52,30.52,299400.0,15.7718,15.7925,15.7512,15.7512,299400.0
2007-06-18 12:00:00,30.53,30.53,30.4,30.44,474700.0,15.7563,15.7563,15.6892,15.7099,474700.0
2007-06-18 12:30:00,30.45,30.54,30.44,30.51,330400.0,15.715,15.7615,15.7099,15.746,330400.0
2007-06-18 13:00:00,30.51,30.61,30.47,30.48,450700.0,15.746,15.7976,15.7254,15.7305,450700.0
2007-06-18 13:30:00,30.48,30.51,30.35,30.36,588500.0,15.7305,15.746,15.6634,15.6686,588500.0
2007-06-18 14:00:00,30.36,30.38,30.33,30.38,393300.0,15.6686,15.6789,15.6531,15.6789,393300.0
2007-06-18 14:30:00,30.38,30.47,30.34,30.42,537200.0,15.6789,15.7254,15.6583,15.6996,537200.0
2007-06-18 15:00:00,30.41,30.43,30.31,30.36,388000.0,15.6944,15.7047,15.6428,15.6686,388000.0
2007-06-18 15:30:00,30.35,30.37,30.31,30.31,708200.0,15.6634,15.6738,15.6428,15.6428,708200.0
2007-06-19 09:30:00,31.95,32.07,31.19,31.48,7181700.0,16.4892,16.5511,16.097,16.2466,7181700.0
2007-06-19 10:00:00,31.48,31.82,31.32,31.66,3804100.0,16.2466,16.4221,16.1641,16.3395,3804100.0
2007-06-19 10:30:00,31.67,31.68,31.46,31.54,2838200.0,16.3447,16.3498,16.2363,16.2776,2838200.0
2007-06-19 11:00:00,31.54,31.76,31.53,31.71,1428100.0,16.2776,16.3911,16.2724,16.3653,1428100.0
2007-06-19 11:30:00,31.71,31.96,31.71,31.96,2023000.0,16.3653,16.4944,16.3653,16.4944,2023000.0
2007-06-19 12:00:00,31.96,31.97,31.78,31.79,1320300.0,16.4944,16.4995,16.4015,16.4066,1320300.0
2007-06-19 12:30:00,31.79,31.8,31.59,31.78,1371100.0,16.4066,16.4118,16.3034,16.4015,1371100.0
2007-06-19 13:00:00,31.77,31.81,31.64,31.69,851300.0,16.3963,16.4169,16.3292,16.355,851300.0
2007-06-19 13:30:00,31.69,31.78,31.64,31.7,1020000.0,16.355,16.4015,16.3292,16.3602,1020000.0
2007-06-19 14:00:00,31.7,31.72,31.58,31.62,944900.0,16.3602,16.3705,16.2982,16.3189,944900.0
2007-06-19 14:30:00,31.61,31.7,31.46,31.47,1452400.0,16.3137,16.3602,16.2363,16.2415,1452400.0
2007-06-19 15:00:00,31.47,31.7,31.47,31.5,1493300.0,16.2415,16.3602,16.2415,16.2569,1493300.0
2007-06-19 15:30:00,31.51,31.74,31.5,31.57,2747100.0,16.2621,16.3808,16.2569,16.2931,2747100.0
2007-06-20 09:30:00,31.57,31.78,31.4,31.4,1441600.0,16.2931,16.4015,16.2053,16.2053,1441600.0
2007-06-20 10:00:00,31.41,31.65,31.31,31.6,958900.0,16.2105,16.3344,16.1589,16.3086,958900.0
2007-06-20 10:30:00,31.6,31.86,31.45,31.84,1580300.0,16.3086,16.4427,16.2311,16.4324,1580300.0
2007-06-20 11:00:00,31.85,31.85,31.7,31.74,1126200.0,16.4376,16.4376,16.3602,16.3808,1126200.0
2007-06-20 11:30:00,31.74,31.77,31.59,31.63,1009900.0,16.3808,16.3963,16.3034,16.324,1009900.0
2007-06-20 12:00:00,31.63,31.7,31.54,31.65,534300.0,16.324,16.3602,16.2776,16.3344,534300.0
2007-06-20 12:30:00,31.65,31.75,31.63,31.69,514500.0,16.3344,16.386,16.324,16.355,514500.0
2007-06-20 13:00:00,31.68,31.71,31.57,31.58,588600.0,16.3498,16.3653,16.2931,16.2982,588600.0
2007-06-20 13:30:00,31.59,31.7,31.46,31.5,753500.0,16.3034,16.3602,16.2363,16.2569,753500.0
2007-06-20 14:00:00,31.49,31.57,31.42,31.45,725100.0,16.2518,16.2931,16.2157,16.2311,725100.0
2007-06-20 14:30:00,31.44,31.59,31.37,31.56,801600.0,16.226,16.3034,16.1899,16.2879,801600.0
2007-06-20 15:00:00,31.57,31.6,31.35,31.35,866800.0,16.2931,16.3086,16.1795,16.1795,866800.0
2007-06-20 15:30:00,31.35,31.42,31.19,31.23,1663700.0,16.1795,16.2157,16.097,16.1176,1663700.0
2007-06-21 09:30:00,31.45,31.87,31.35,31.6,1810700.0,16.2311,16.4479,16.1795,16.3086,1810700.0
2007-06-21 10:00:00,31.6,31.94,31.6,31.86,1740300.0,16.3086,16.484,16.3086,16.4427,1740300.0
2007-06-21 10:30:00,31.86,31.87,31.72,31.8,1463400.0,16.4427,16.4479,16.3705,16.4118,1463400.0
2007-06-21 11:00:00,31.8,31.82,31.67,31.77,679500.0,16.4118,16.4221,16.3447,16.3963,679500.0
2007-06-21 11:30:00,31.77,31.78,31.61,31.64,558200.0,16.3963,16.4015,16.3137,16.3292,558200.0
2007-06-21 12:00:00,31.65,31.83,31.64,31.8,656100.0,16.3344,16.4273,16.3292,16.4118,656100.0
2007-06-21 12:30:00,31.8,31.84,31.75,31.83,469400.0,16.4118,16.4324,16.386,16.4273,469400.0
2007-06-21 13:00:00,31.82,31.99,31.69,31.98,661000.0,16.4221,16.5098,16.355,16.5047,661000.0
2007-06-21 13:30:00,31.98,32.02,31.85,31.92,1636200.0,16.5047,16.5253,16.4376,16.4737,1636200.0
2007-06-21 14:00:00,31.92,31.94,31.84,31.9,615000.0,16.4737,16.484,16.4324,16.4634,615000.0
2007-06-21 14:30:00,31.9,31.92,31.86,31.89,964600.0,16.4634,16.4737,16.4427,16.4582,964600.0
2007-06-21 15:00:00,31.9,32.0,31.87,31.98,938100.0,16.4634,16.515,16.4479,16.5047,938100.0
2007-06-21 15:30:00,31.97,32.06,31.91,32.01,1922200.0,16.4995,16.546,16.4685,16.5202,1922200.0
2007-06-22 09:30:00,31.88,31.95,31.76,31.84,895600.0,16.4531,16.4892,16.3911,16.4324,895600.0
2007-06-22 10:00:00,31.83,31.83,31.55,31.65,791700.0,16.4273,16.4273,16.2828,16.3344,791700.0
2007-06-22 10:30:00,31.65,31.77,31.56,31.74,699400.0,16.3344,16.3963,16.2879,16.3808,699400.0
2007-06-22 11:00:00,31.74,31.76,31.65,31.71,560000.0,16.3808,16.3911,16.3344,16.3653,560000.0
2007-06-22 11:30:00,31.71,31.71,31.6,31.67,715600.0,16.3653,16.3653,16.3086,16.3447,715600.0
2007-06-22 12:00:00,31.66,31.67,31.44,31.57,921200.0,16.3395,16.3447,16.226,16.2931,921200.0
2007-06-22 12:30:00,31.58,31.63,31.48,31.55,747500.0,16.2982,16.324,16.2466,16.2828,747500.0
2007-06-22 13:00:00,31.55,31.63,31.38,31.58,885600.0,16.2828,16.324,16.195,16.2982,885600.0
2007-06-22 13:30:00,31.58,31.59,31.46,31.51,348700.0,16.2982,16.3034,16.2363,16.2621,348700.0
2007-06-22 14:00:00,31.51,31.51,31.4,31.45,553300.0,16.2621,16.2621,16.2053,16.2311,553300.0
2007-06-22 14:30:00,31.45,31.55,31.38,31.48,1046800.0,16.2311,16.2828,16.195,16.2466,1046800.0
2007-06-22 15:00:00,31.49,31.55,31.38,31.38,876800.0,16.2518,16.2828,16.195,16.195,876800.0
2007-06-22 15:30:00,31.38,31.51,31.25,31.45,1581300.0,16.195,16.2621,16.1279,16.2311,1581300.0
2007-06-25 09:30:00,31.98,32.06,31.42,31.52,1738400.0,16.5047,16.546,16.2157,16.2673,1738400.0
2007-06-25 10:00:00,31.52,31.7,31.45,31.66,834600.0,16.2673,16.3602,16.2311,16.3395,834600.0
2007-06-25 10:30:00,31.67,31.87,31.66,31.86,567300.0,16.3447,16.4479,16.3395,16.4427,567300.0
2007-06-25 11:00:00,31.87,31.9,31.7,31.84,592900.0,16.4479,16.4634,16.3602,16.4324,592900.0
2007-06-25 11:30:00,31.84,31.84,31.62,31.63,873400.0,16.4324,16.4324,16.3189,16.324,873400.0
2007-06-25 12:00:00,31.63,31.81,31.63,31.78,417200.0,16.324,16.4169,16.324,16.4015,417200.0
2007-06-25 12:30:00,31.79,31.86,31.77,31.79,527100.0,16.4066,16.4427,16.3963,16.4066,527100.0
2007-06-25 13:00:00,31.78,31.8,31.73,31.78,308600.0,16.4015,16.4118,16.3756,16.4015,308600.0
2007-06-25 13:30:00,31.79,31.85,31.78,31.78,437500.0,16.4066,16.4376,16.4015,16.4015,437500.0
2007-06-25 14:00:00,31.79,32.03,31.66,31.66,764100.0,16.4066,16.5305,16.3395,16.3395,764100.0
2007-06-25 14:30:00,31.66,31.66,31.47,31.57,1175000.0,16.3395,16.3395,16.2415,16.2931,1175000.0
2007-06-25 15:00:00,31.57,31.63,31.44,31.6,790300.0,16.2931,16.324,16.226,16.3086,790300.0
2007-06-25 15:30:00,31.6,31.64,31.46,31.55,1602800.0,16.3086,16.3292,16.2363,16.2828,1602800.0
2007-06-26 09:30:00,31.78,31.85,31.51,31.65,639200.0,16.4015,16.4376,16.2621,16.3344,639200.0
2007-06-26 10:00:00,31.65,31.75,31.61,31.71,629900.0,16.3344,16.386,16.3137,16.3653,629900.0
2007-06-26 10:30:00,31.71,31.93,31.7,31.77,774900.0,16.3653,16.4789,16.3602,16.3963,774900.0
2007-06-26 11:00:00,31.77,31.92,31.77,31.86,318400.0,16.3963,16.4737,16.3963,16.4427,318400.0
2007-06-26 11:30:00,31.85,32.12,31.83,32.08,841200.0,16.4376,16.5769,16.4273,16.5563,841200.0
2007-06-26 12:00:00,32.09,32.18,32.06,32.16,611100.0,16.5614,16.6079,16.546,16.5976,611100.0
2007-06-26 12:30:00,32.16,32.16,32.08,32.09,452200.0,16.5976,16.5976,16.5563,16.5614,452200.0
2007-06-26 13:00:00,32.08,32.12,31.98,31.99,538100.0,16.5563,16.5769,16.5047,16.5098,538100.0
2007-06-26 13:30:00,31.98,32.0,31.75,31.76,778000.0,16.5047,16.515,16.386,16.3911,778000.0
2007-06-26 14:00:00,31.76,31.82,31.65,31.72,664400.0,16.3911,16.4221,16.3344,16.3705,664400.0
2007-06-26 14:30:00,31.71,31.75,31.5,31.5,1274300.0,16.3653,16.386,16.2569,16.2569,1274300.0
2007-06-26 15:00:00,31.5,31.63,31.41,31.61,1177700.0,16.2569,16.324,16.2105,16.3137,1177700.0
2007-06-26 15:30:00,31.61,31.8,31.61,31.69,1443700.0,16.3137,16.4118,16.3137,16.355,1443700.0
2007-06-27 09:30:00,31.7,31.9,31.44,31.61,586300.0,16.3602,16.4634,16.226,16.3137,586300.0
2007-06-27 10:00:00,31.6,31.92,31.56,31.89,807200.0,16.3086,16.4737,16.2879,16.4582,807200.0
2007-06-27 10:30:00,31.89,32.08,31.85,32.05,1193500.0,16.4582,16.5563,16.4376,16.5408,1193500.0
2007-06-27 11:00:00,32.05,32.18,32.04,32.07,823900.0,16.5408,16.6079,16.5356,16.5511,823900.0
2007-06-27 11:30:00,32.08,32.08,31.87,31.87,571000.0,16.5563,16.5563,16.4479,16.4479,571000.0
2007-06-27 12:00:00,31.87,31.97,31.87,31.95,345800.0,16.4479,16.4995,16.4479,16.4892,345800.0
2007-06-27 12:30:00,31.96,31.99,31.91,31.93,320800.0,16.4944,16.5098,16.4685,16.4789,320800.0
2007-06-27 13:00:00,31.93,31.96,31.83,31.85,459500.0,16.4789,16.4944,16.4273,16.4376,459500.0
2007-06-27 13:30:00,31.85,31.93,31.78,31.9,470300.0,16.4376,16.4789,16.4015,16.4634,470300.0
2007-06-27 14:00:00,31.9,32.0,31.9,31.98,412200.0,16.4634,16.515,16.4634,16.5047,412200.0
2007-06-27 14:30:00,31.98,31.99,31.93,31.97,359300.0,16.5047,16.5098,16.4789,16.4995,359300.0
2007-06-27 15:00:00,31.97,31.99,31.94,31.99,446500.0,16.4995,16.5098,16.484,16.5098,446500.0
2007-06-27 15:30:00,31.99,32.08,31.98,32.04,1294600.0,16.5098,16.5563,16.5047,16.5356,1294600.0
2007-06-28 09:30:00,32.15,32.25,31.77,31.98,901400.0,16.5924,16.644,16.3963,16.5047,901400.0
2007-06-28 10:00:00,31.98,32.04,31.76,31.8,635000.0,16.5047,16.5356,16.3911,16.4118,635000.0
2007-06-28 10:30:00,31.8,31.92,31.79,31.84,738300.0,16.4118,16.4737,16.4066,16.4324,738300.0
2007-06-28 11:00:00,31.83,31.84,31.79,31.82,346600.0,16.4273,16.4324,16.4066,16.4221,346600.0
2007-06-28 11:30:00,31.82,31.84,31.76,31.81,299000.0,16.4221,16.4324,16.3911,16.4169,299000.0
2007-06-28 12:00:00,31.8,31.89,31.8,31.89,292500.0,16.4118,16.4582,16.4118,16.4582,292500.0
2007-06-28 12:30:00,31.89,31.9,31.75,31.75,821200.0,16.4582,16.4634,16.386,16.386,821200.0
2007-06-28 13:00:00,31.76,31.76,31.64,31.71,515900.0,16.3911,16.3911,16.3292,16.3653,515900.0
2007-06-28 13:30:00,31.72,31.82,31.69,31.75,436000.0,16.3705,16.4221,16.355,16.386,436000.0
2007-06-28 14:00:00,31.75,31.92,31.61,31.74,631500.0,16.386,16.4737,16.3137,16.3808,631500.0
2007-06-28 14:30:00,31.74,31.85,31.62,31.79,760900.0,16.3808,16.4376,16.3189,16.4066,760900.0
2007-06-28 15:00:00,31.8,31.85,31.72,31.8,553500.0,16.4118,16.4376,16.3705,16.4118,553500.0
2007-06-28 15:30:00,31.8,31.83,31.63,31.63,1074000.0,16.4118,16.4273,16.324,16.324,1074000.0
2007-06-29 09:30:00,31.9,31.9,31.46,31.59,657600.0,16.4634,16.4634,16.2363,16.3034,657600.0
2007-06-29 10:00:00,31.59,31.69,31.56,31.61,531600.0,16.3034,16.355,16.2879,16.3137,531600.0
2007-06-29 10:30:00,31.62,31.68,31.59,31.64,211300.0,16.3189,16.3498,16.3034,16.3292,211300.0
2007-06-29 11:00:00,31.64,31.65,31.55,31.6,264100.0,16.3292,16.3344,16.2828,16.3086,264100.0
2007-06-29 11:30:00,31.6,31.66,31.53,31.57,257400.0,16.3086,16.3395,16.2724,16.2931,257400.0
2007-06-29 12:00:00,31.57,31.63,31.5,31.51,484800.0,16.2931,16.324,16.2569,16.2621,484800.0
2007-06-29 12:30:00,31.51,31.52,31.44,31.49,239800.0,16.2621,16.2673,16.226,16.2518,239800.0
2007-06-29 13:00:00,31.49,31.53,31.41,31.47,263600.0,16.2518,16.2724,16.2105,16.2415,263600.0
2007-06-29 13:30:00,31.49,31.62,31.43,31.59,3305600.0,16.2518,16.3189,16.2208,16.3034,3305600.0
2007-06-29 14:00:00,31.6,31.6,31.37,31.52,887400.0,16.3086,16.3086,16.1899,16.2673,887400.0
2007-06-29 14:30:00,31.53,31.58,31.46,31.57,655200.0,16.2724,16.2982,16.2363,16.2931,655200.0
2007-06-29 15:00:00,31.57,31.61,31.26,31.28,962400.0,16.2931,16.3137,16.1331,16.1434,962400.0
2007-06-29 15:30:00,31.28,31.6,31.26,31.55,1574200.0,16.1434,16.3086,16.1331,16.2828,1574200.0
2007-07-02 09:30:00,31.81,31.83,31.59,31.73,611900.0,16.4169,16.4273,16.3034,16.3756,611900.0
2007-07-02 10:00:00,31.74,31.83,31.47,31.48,994900.0,16.3808,16.4273,16.2415,16.2466,994900.0
2007-07-02 10:30:00,31.47,31.56,31.44,31.52,557500.0,16.2415,16.2879,16.226,16.2673,557500.0
2007-07-02 11:00:00,31.52,31.65,31.52,31.61,492900.0,16.2673,16.3344,16.2673,16.3137,492900.0
2007-07-02 11:30:00,31.61,31.68,31.54,31.62,298600.0,16.3137,16.3498,16.2776,16.3189,298600.0
2007-07-02 12:00:00,31.62,31.72,31.58,31.63,612000.0,16.3189,16.3705,16.2982,16.324,612000.0
2007-07-02 12:30:00,31.63,31.7,31.54,31.6,673000.0,16.324,16.3602,16.2776,16.3086,673000.0
2007-07-02 13:00:00,31.6,31.69,31.59,31.67,275200.0,16.3086,16.355,16.3034,16.3447,275200.0
2007-07-02 13:30:00,31.68,31.79,31.66,31.75,410900.0,16.3498,16.4066,16.3395,16.386,410900.0
2007-07-02 14:00:00,31.75,31.76,31.71,31.72,221800.0,16.386,16.3911,16.3653,16.3705,221800.0
2007-07-02 14:30:00,31.72,31.81,31.72,31.81,346800.0,16.3705,16.4169,16.3705,16.4169,346800.0
2007-07-02 15:00:00,31.81,31.81,31.74,31.76,380700.0,16.4169,16.4169,16.3808,16.3911,380700.0
2007-07-02 15:30:00,31.76,31.84,31.71,31.83,832700.0,16.3911,16.4324,16.3653,16.4273,832700.0
2007-07-03 09:30:00,31.66,31.77,31.6,31.68,635000.0,16.4835,16.5408,16.4523,16.4939,635000.0
2007-07-03 10:00:00,31.67,31.74,31.65,31.71,451500.0,16.4887,16.5252,16.4783,16.5096,451500.0
2007-07-03 10:30:00,31.71,31.75,31.7,31.7,269900.0,16.5096,16.5304,16.5044,16.5044,269900.0
2007-07-03 11:00:00,31.71,31.72,31.69,31.71,247300.0,16.5096,16.5148,16.4991,16.5096,247300.0
2007-07-03 11:30:00,31.7,31.74,31.69,31.72,469700.0,16.5044,16.5252,16.4991,16.5148,469700.0
2007-07-03 12:00:00,31.72,31.79,31.71,31.79,315000.0,16.5148,16.5512,16.5096,16.5512,315000.0
2007-07-03 12:30:00,31.79,31.82,31.67,31.76,839400.0,16.5512,16.5668,16.4887,16.5356,839400.0
2007-07-05 09:30:00,31.81,32.1,31.53,32.09,1467100.0,16.5616,16.7126,16.4158,16.7074,1467100.0
2007-07-05 10:00:00,32.09,32.12,31.89,31.92,812800.0,16.7074,16.723,16.6033,16.6189,812800.0
2007-07-05 10:30:00,31.92,31.98,31.85,31.92,489300.0,16.6189,16.6501,16.5825,16.6189,489300.0
2007-07-05 11:00:00,31.92,31.93,31.82,31.91,469000.0,16.6189,16.6241,16.5668,16.6137,469000.0
2007-07-05 11:30:00,31.91,31.95,31.88,31.93,376800.0,16.6137,16.6345,16.5981,16.6241,376800.0
2007-07-05 12:00:00,31.92,31.95,31.81,31.82,388600.0,16.6189,16.6345,16.5616,16.5668,388600.0
2007-07-05 12:30:00,31.82,31.84,31.77,31.8,244700.0,16.5668,16.5772,16.5408,16.5564,244700.0
2007-07-05 13:00:00,31.8,31.88,31.79,31.87,263500.0,16.5564,16.5981,16.5512,16.5929,263500.0
2007-07-05 13:30:00,31.88,31.9,31.81,31.81,145200.0,16.5981,16.6085,16.5616,16.5616,145200.0
2007-07-05 14:00:00,31.81,31.89,31.81,31.87,254500.0,16.5616,16.6033,16.5616,16.5929,254500.0
2007-07-05 14:30:00,31.88,31.92,31.85,31.9,322200.0,16.5981,16.6189,16.5825,16.6085,322200.0
2007-07-05 15:00:00,31.9,31.94,31.88,31.91,368000.0,16.6085,16.6293,16.5981,16.6137,368000.0
2007-07-05 15:30:00,31.9,31.95,31.88,31.93,662500.0,16.6085,16.6345,16.5981,16.6241,662500.0
2007-07-06 09:30:00,31.8,31.82,31.54,31.65,596900.0,16.5564,16.5668,16.4211,16.4783,596900.0
2007-07-06 10:00:00,31.65,31.77,31.59,31.69,369200.0,16.4783,16.5408,16.4471,16.4991,369200.0
2007-07-06 10:30:00,31.68,31.74,31.6,31.68,479200.0,16.4939,16.5252,16.4523,16.4939,479200.0
2007-07-06 11:00:00,31.69,31.73,31.62,31.64,260400.0,16.4991,16.52,16.4627,16.4731,260400.0
2007-07-06 11:30:00,31.64,31.69,31.62,31.63,450600.0,16.4731,16.4991,16.4627,16.4679,450600.0
2007-07-06 12:00:00,31.63,31.64,31.51,31.55,381600.0,16.4679,16.4731,16.4054,16.4263,381600.0
2007-07-06 12:30:00,31.55,31.62,31.54,31.58,312100.0,16.4263,16.4627,16.4211,16.4419,312100.0
2007-07-06 13:00:00,31.58,31.59,31.52,31.52,286100.0,16.4419,16.4471,16.4106,16.4106,286100.0
2007-07-06 13:30:00,31.52,31.55,31.5,31.5,378800.0,16.4106,16.4263,16.4002,16.4002,378800.0
2007-07-06 14:00:00,31.51,31.54,31.48,31.48,309300.0,16.4054,16.4211,16.3898,16.3898,309300.0
2007-07-06 14:30:00,31.48,31.54,31.47,31.51,381000.0,16.3898,16.4211,16.3846,16.4054,381000.0
2007-07-06 15:00:00,31.51,31.54,31.5,31.54,356300.0,16.4054,16.4211,16.4002,16.4211,356300.0
2007-07-06 15:30:00,31.53,31.57,31.51,31.55,905100.0,16.4158,16.4367,16.4054,16.4263,905100.0
2007-07-09 09:30:00,31.7,31.7,31.33,31.38,1050300.0,16.5044,16.5044,16.3117,16.3377,1050300.0
2007-07-09 10:00:00,31.38,31.42,31.25,31.32,960200.0,16.3377,16.3586,16.2701,16.3065,960200.0
2007-07-09 10:30:00,31.32,31.38,31.3,31.37,746800.0,16.3065,16.3377,16.2961,16.3325,746800.0
2007-07-09 11:00:00,31.36,31.41,31.34,31.39,562000.0,16.3273,16.3534,16.3169,16.343,562000.0
2007-07-09 11:30:00,31.39,31.4,31.34,31.38,394400.0,16.343,16.3482,16.3169,16.3377,394400.0
2007-07-09 12:00:00,31.39,31.42,31.37,31.42,412500.0,16.343,16.3586,16.3325,16.3586,412500.0
2007-07-09 12:30:00,31.42,31.44,31.38,31.39,415100.0,16.3586,16.369,16.3377,16.343,415100.0
2007-07-09 13:00:00,31.39,31.43,31.37,31.42,433000.0,16.343,16.3638,16.3325,16.3586,433000.0
2007-07-09 13:30:00,31.42,31.42,31.33,31.4,468000.0,16.3586,16.3586,16.3117,16.3482,468000.0
2007-07-09 14:00:00,31.39,31.41,31.31,31.32,509100.0,16.343,16.3534,16.3013,16.3065,509100.0
2007-07-09 14:30:00,31.33,31.45,31.3,31.44,689900.0,16.3117,16.3742,16.2961,16.369,689900.0
2007-07-09 15:00:00,31.43,31.48,31.34,31.42,806200.0,16.3638,16.3898,16.3169,16.3586,806200.0
2007-07-09 15:30:00,31.42,31.42,31.35,31.4,1116500.0,16.3586,16.3586,16.3221,16.3482,1116500.0
2007-07-10 09:30:00,31.41,31.41,31.11,31.19,923400.0,16.3534,16.3534,16.1972,16.2388,923400.0
2007-07-10 10:00:00,31.19,31.31,31.13,31.23,770200.0,16.2388,16.3013,16.2076,16.2597,770200.0
2007-07-10 10:30:00,31.22,31.24,31.14,31.18,767400.0,16.2544,16.2649,16.2128,16.2336,767400.0
2007-07-10 11:00:00,31.18,31.26,31.18,31.2,473900.0,16.2336,16.2753,16.2336,16.244,473900.0
2007-07-10 11:30:00,31.2,31.26,31.2,31.24,357200.0,16.244,16.2753,16.244,16.2649,357200.0
2007-07-10 12:00:00,31.24,31.25,31.15,31.18,634100.0,16.2649,16.2701,16.218,16.2336,634100.0
2007-07-10 12:30:00,31.19,31.25,31.15,31.18,476500.0,16.2388,16.2701,16.218,16.2336,476500.0
2007-07-10 13:00:00,31.19,31.21,31.11,31.14,753100.0,16.2388,16.2492,16.1972,16.2128,753100.0
2007-07-10 13:30:00,31.14,31.17,31.06,31.07,847300.0,16.2128,16.2284,16.1711,16.1763,847300.0
2007-07-10 14:00:00,31.06,31.1,31.0,31.01,853000.0,16.1711,16.192,16.1399,16.1451,853000.0
2007-07-10 14:30:00,31.01,31.06,30.95,30.98,751000.0,16.1451,16.1711,16.1139,16.1295,751000.0
2007-07-10 15:00:00,30.98,31.06,30.89,31.04,1243600.0,16.1295,16.1711,16.0826,16.1607,1243600.0
2007-07-10 15:30:00,31.05,31.05,30.9,30.93,1052600.0,16.1659,16.1659,16.0878,16.1035,1052600.0
2007-07-11 09:30:00,30.88,31.2,30.88,31.17,958300.0,16.0774,16.244,16.0774,16.2284,958300.0
2007-07-11 10:00:00,31.16,31.45,31.1,31.39,1566900.0,16.2232,16.3742,16.192,16.343,1566900.0
2007-07-11 10:30:00,31.39,31.41,31.27,31.38,647300.0,16.343,16.3534,16.2805,16.3377,647300.0
2007-07-11 11:00:00,31.38,31.5,31.31,31.45,874700.0,16.3377,16.4002,16.3013,16.3742,874700.0
2007-07-11 11:30:00,31.44,31.49,31.37,31.43,552000.0,16.369,16.395,16.3325,16.3638,552000.0
2007-07-11 12:00:00,31.43,31.49,31.39,31.4,877500.0,16.3638,16.395,16.343,16.3482,877500.0
2007-07-11 12:30:00,31.4,31.42,31.38,31.39,393400.0,16.3482,16.3586,16.3377,16.343,393400.0
2007-07-11 13:00:00,31.39,31.45,31.39,31.45,287100.0,16.343,16.3742,16.343,16.3742,287100.0
2007-07-11 13:30:00,31.45,31.59,31.44,31.52,803800.0,16.3742,16.4471,16.369,16.4106,803800.0
2007-07-11 14:00:00,31.52,31.6,31.42,31.57,1007400.0,16.4106,16.4523,16.3586,16.4367,1007400.0
2007-07-11 14:30:00,31.57,31.6,31.45,31.48,535600.0,16.4367,16.4523,16.3742,16.3898,535600.0
2007-07-11 15:00:00,31.48,31.55,31.45,31.54,575100.0,16.3898,16.4263,16.3742,16.4211,575100.0
2007-07-11 15:30:00,31.54,31.65,31.51,31.64,1637000.0,16.4211,16.4783,16.4054,16.4731,1637000.0
2007-07-12 09:30:00,31.71,31.75,31.4,31.73,915400.0,16.5096,16.5304,16.3482,16.52,915400.0
2007-07-12 10:00:00,31.73,32.1,31.72,31.98,1306100.0,16.52,16.7126,16.5148,16.6501,1306100.0
2007-07-12 10:30:00,31.98,31.99,31.8,31.92,627900.0,16.6501,16.6553,16.5564,16.6189,627900.0
2007-07-12 11:00:00,31.92,31.95,31.86,31.94,395900.0,16.6189,16.6345,16.5877,16.6293,395900.0
2007-07-12 11:30:00,31.94,31.98,31.62,31.98,454100.0,16.6293,16.6501,16.4627,16.6501,454100.0
2007-07-12 12:00:00,31.98,32.09,31.97,32.08,860300.0,16.6501,16.7074,16.6449,16.7022,860300.0
2007-07-12 12:30:00,32.08,32.2,32.03,32.17,877000.0,16.7022,16.7647,16.6762,16.7491,877000.0
2007-07-12 13:00:00,32.17,32.21,32.05,32.06,1316500.0,16.7491,16.7699,16.6866,16.6918,1316500.0
2007-07-12 13:30:00,32.05,32.18,31.91,32.15,1271200.0,16.6866,16.7543,16.6137,16.7386,1271200.0
2007-07-12 14:00:00,32.14,32.15,31.95,31.96,442700.0,16.7334,16.7386,16.6345,16.6397,442700.0
2007-07-12 14:30:00,31.97,32.01,31.92,31.98,752500.0,16.6449,16.6658,16.6189,16.6501,752500.0
2007-07-12 15:00:00,31.99,32.11,31.99,32.08,1599200.0,16.6553,16.7178,16.6553,16.7022,1599200.0
2007-07-12 15:30:00,32.08,32.09,31.98,32.05,2400600.0,16.7022,16.7074,16.6501,16.6866,2400600.0
2007-07-13 09:30:00,32.0,32.11,31.9,31.98,678100.0,16.6605,16.7178,16.6085,16.6501,678100.0
2007-07-13 10:00:00,31.98,32.04,31.91,31.99,371300.0,16.6501,16.6814,16.6137,16.6553,371300.0
2007-07-13 10:30:00,31.98,32.15,31.98,32.15,605100.0,16.6501,16.7386,16.6501,16.7386,605100.0
2007-07-13 11:00:00,32.15,32.15,31.99,32.08,508000.0,16.7386,16.7386,16.6553,16.7022,508000.0
2007-07-13 11:30:00,32.08,32.08,31.99,31.99,207100.0,16.7022,16.7022,16.6553,16.6553,207100.0
2007-07-13 12:00:00,32.0,32.02,31.96,32.0,204200.0,16.6605,16.671,16.6397,16.6605,204200.0
2007-07-13 12:30:00,31.99,32.04,31.99,32.03,221000.0,16.6553,16.6814,16.6553,16.6762,221000.0
2007-07-13 13:00:00,32.02,32.07,31.99,32.0,389900.0,16.671,16.697,16.6553,16.6605,389900.0
2007-07-13 13:30:00,32.0,32.07,31.99,32.04,285500.0,16.6605,16.697,16.6553,16.6814,285500.0
2007-07-13 14:00:00,32.04,32.12,32.02,32.08,352600.0,16.6814,16.723,16.671,16.7022,352600.0
2007-07-13 14:30:00,32.07,32.24,32.06,32.19,568600.0,16.697,16.7855,16.6918,16.7595,568600.0
2007-07-13 15:00:00,32.19,32.23,32.08,32.11,692700.0,16.7595,16.7803,16.7022,16.7178,692700.0
2007-07-13 15:30:00,32.1,32.12,32.03,32.09,866000.0,16.7126,16.723,16.6762,16.7074,866000.0
2007-07-16 09:30:00,31.53,32.0,31.53,31.87,692900.0,16.4158,16.6605,16.4158,16.5929,692900.0
2007-07-16 10:00:00,31.87,32.1,31.8,32.09,436500.0,16.5929,16.7126,16.5564,16.7074,436500.0
2007-07-16 10:30:00,32.09,32.16,31.81,32.11,440300.0,16.7074,16.7438,16.5616,16.7178,440300.0
2007-07-16 11:00:00,32.11,32.11,32.02,32.03,423000.0,16.7178,16.7178,16.671,16.6762,423000.0
2007-07-16 11:30:00,32.02,32.07,31.97,32.02,308500.0,16.671,16.697,16.6449,16.671,308500.0
2007-07-16 12:00:00,32.02,32.02,31.98,31.99,160400.0,16.671,16.671,16.6501,16.6553,160400.0
2007-07-16 12:30:00,31.99,32.05,31.99,32.05,337500.0,16.6553,16.6866,16.6553,16.6866,337500.0
2007-07-16 13:00:00,32.05,32.06,31.99,32.02,423200.0,16.6866,16.6918,16.6553,16.671,423200.0
2007-07-16 13:30:00,32.02,32.08,32.01,32.07,423200.0,16.671,16.7022,16.6658,16.697,423200.0
2007-07-16 14:00:00,32.07,32.15,32.06,32.14,377400.0,16.697,16.7386,16.6918,16.7334,377400.0
2007-07-16 14:30:00,32.14,32.22,32.13,32.22,395700.0,16.7334,16.7751,16.7282,16.7751,395700.0
2007-07-16 15:00:00,32.21,32.22,32.15,32.15,405500.0,16.7699,16.7751,16.7386,16.7386,405500.0
2007-07-16 15:30:00,32.15,32.16,32.07,32.1,585300.0,16.7386,16.7438,16.697,16.7126,585300.0
2007-07-17 09:30:00,32.02,32.17,31.85,31.97,707800.0,16.671,16.7491,16.5825,16.6449,707800.0
2007-07-17 10:00:00,31.97,32.14,31.95,32.1,659300.0,16.6449,16.7334,16.6345,16.7126,659300.0
2007-07-17 10:30:00,32.11,32.16,32.07,32.15,321300.0,16.7178,16.7438,16.697,16.7386,321300.0
2007-07-17 11:00:00,32.16,32.19,32.1,32.12,442900.0,16.7438,16.7595,16.7126,16.723,442900.0
2007-07-17 11:30:00,32.13,32.18,32.13,32.17,359300.0,16.7282,16.7543,16.7282,16.7491,359300.0
2007-07-17 12:00:00,32.17,32.19,32.13,32.17,338500.0,16.7491,16.7595,16.7282,16.7491,338500.0
2007-07-17 12:30:00,32.17,32.18,32.11,32.16,342300.0,16.7491,16.7543,16.7178,16.7438,342300.0
2007-07-17 13:00:00,32.16,32.2,32.16,32.17,256600.0,16.7438,16.7647,16.7438,16.7491,256600.0
2007-07-17 13:30:00,32.17,32.22,32.16,32.17,282300.0,16.7491,16.7751,16.7438,16.7491,282300.0
2007-07-17 14:00:00,32.18,32.23,32.16,32.19,260700.0,16.7543,16.7803,16.7438,16.7595,260700.0
2007-07-17 14:30:00,32.19,32.25,32.19,32.25,324800.0,16.7595,16.7907,16.7595,16.7907,324800.0
2007-07-17 15:00:00,32.24,32.29,32.14,32.15,847300.0,16.7855,16.8115,16.7334,16.7386,847300.0
2007-07-17 15:30:00,32.16,32.19,32.11,32.14,987900.0,16.7438,16.7595,16.7178,16.7334,987900.0
2007-07-18 09:30:00,32.16,32.17,31.88,32.1,723900.0,16.7438,16.7491,16.5981,16.7126,723900.0
2007-07-18 10:00:00,32.1,32.22,31.97,32.22,699900.0,16.7126,16.7751,16.6449,16.7751,699900.0
2007-07-18 10:30:00,32.22,32.28,32.11,32.27,699600.0,16.7751,16.8063,16.7178,16.8011,699600.0
2007-07-18 11:00:00,32.27,32.35,32.19,32.22,865300.0,16.8011,16.8428,16.7595,16.7751,865300.0
2007-07-18 11:30:00,32.23,32.24,32.11,32.14,722400.0,16.7803,16.7855,16.7178,16.7334,722400.0
2007-07-18 12:00:00,32.14,32.15,31.96,32.08,1180800.0,16.7334,16.7386,16.6397,16.7022,1180800.0
2007-07-18 12:30:00,32.08,32.16,32.02,32.09,423500.0,16.7022,16.7438,16.671,16.7074,423500.0
2007-07-18 13:00:00,32.09,32.11,31.96,32.02,288300.0,16.7074,16.7178,16.6397,16.671,288300.0
2007-07-18 13:30:00,32.02,32.09,31.95,31.98,395300.0,16.671,16.7074,16.6345,16.6501,395300.0
2007-07-18 14:00:00,31.98,32.02,31.81,31.86,458400.0,16.6501,16.671,16.5616,16.5877,458400.0
2007-07-18 14:30:00,31.86,31.89,31.76,31.84,595500.0,16.5877,16.6033,16.5356,16.5772,595500.0
2007-07-18 15:00:00,31.85,31.9,31.76,31.8,735500.0,16.5825,16.6085,16.5356,16.5564,735500.0
2007-07-18 15:30:00,31.79,32.06,31.75,32.02,1281500.0,16.5512,16.6918,16.5304,16.671,1281500.0
2007-07-19 09:30:00,32.07,32.19,31.96,32.03,652400.0,16.697,16.7595,16.6397,16.6762,652400.0
2007-07-19 10:00:00,32.04,32.14,32.04,32.13,677500.0,16.6814,16.7334,16.6814,16.7282,677500.0
2007-07-19 10:30:00,32.12,32.13,31.94,32.0,580600.0,16.723,16.7282,16.6293,16.6605,580600.0
2007-07-19 11:00:00,32.0,32.1,31.98,32.05,1506300.0,16.6605,16.7126,16.6501,16.6866,1506300.0
2007-07-19 11:30:00,32.05,32.06,31.95,31.97,489200.0,16.6866,16.6918,16.6345,16.6449,489200.0
2007-07-19 12:00:00,31.96,32.0,31.89,31.93,393500.0,16.6397,16.6605,16.6033,16.6241,393500.0
2007-07-19 12:30:00,31.93,31.98,31.92,31.92,285800.0,16.6241,16.6501,16.6189,16.6189,285800.0
2007-07-19 13:00:00,31.93,32.01,31.85,32.0,336900.0,16.6241,16.6658,16.5825,16.6605,336900.0
2007-07-19 13:30:00,32.01,32.07,32.0,32.01,309800.0,16.6658,16.697,16.6605,16.6658,309800.0
2007-07-19 14:00:00,32.01,32.05,31.9,31.91,398000.0,16.6658,16.6866,16.6085,16.6137,398000.0
2007-07-19 14:30:00,31.9,32.02,31.87,31.96,576200.0,16.6085,16.671,16.5929,16.6397,576200.0
2007-07-19 15:00:00,31.95,32.05,31.95,32.02,455700.0,16.6345,16.6866,16.6345,16.671,455700.0
2007-07-19 15:30:00,32.03,32.12,32.02,32.06,535200.0,16.6762,16.723,16.671,16.6918,535200.0
2007-07-20 09:30:00,32.01,32.09,31.81,31.94,2302400.0,16.6658,16.7074,16.5616,16.6293,2302400.0
2007-07-20 10:00:00,31.95,32.0,31.89,31.91,607800.0,16.6345,16.6605,16.6033,16.6137,607800.0
2007-07-20 10:30:00,31.9,32.0,31.78,31.93,1827700.0,16.6085,16.6605,16.546,16.6241,1827700.0
2007-07-20 11:00:00,31.94,31.99,31.85,31.91,575500.0,16.6293,16.6553,16.5825,16.6137,575500.0
2007-07-20 11:30:00,31.92,31.94,31.87,31.89,440100.0,16.6189,16.6293,16.5929,16.6033,440100.0
2007-07-20 12:00:00,31.89,31.89,31.59,31.76,845600.0,16.6033,16.6033,16.4471,16.5356,845600.0
2007-07-20 12:30:00,31.75,31.79,31.53,31.55,434300.0,16.5304,16.5512,16.4158,16.4263,434300.0
2007-07-20 13:00:00,31.55,31.83,31.49,31.78,619800.0,16.4263,16.572,16.395,16.546,619800.0
2007-07-20 13:30:00,31.78,32.09,31.75,31.83,906000.0,16.546,16.7074,16.5304,16.572,906000.0
2007-07-20 14:00:00,31.84,31.85,31.7,31.72,502400.0,16.5772,16.5825,16.5044,16.5148,502400.0
2007-07-20 14:30:00,31.71,31.75,31.54,31.65,906200.0,16.5096,16.5304,16.4211,16.4783,906200.0
2007-07-20 15:00:00,31.65,31.72,31.53,31.65,554000.0,16.4783,16.5148,16.4158,16.4783,554000.0
2007-07-20 15:30:00,31.65,31.66,31.48,31.55,1162900.0,16.4783,16.4835,16.3898,16.4263,1162900.0
2007-07-23 09:30:00,31.78,31.97,31.72,31.78,603900.0,16.546,16.6449,16.5148,16.546,603900.0
2007-07-23 10:00:00,31.78,31.93,31.67,31.92,861800.0,16.546,16.6241,16.4887,16.6189,861800.0
2007-07-23 10:30:00,31.92,32.05,31.86,32.03,907500.0,16.6189,16.6866,16.5877,16.6762,907500.0
2007-07-23 11:00:00,32.04,32.07,31.98,32.01,382000.0,16.6814,16.697,16.6501,16.6658,382000.0
2007-07-23 11:30:00,32.01,32.1,32.01,32.07,345600.0,16.6658,16.7126,16.6658,16.697,345600.0
2007-07-23 12:00:00,32.07,32.15,32.06,32.14,1797200.0,16.697,16.7386,16.6918,16.7334,1797200.0
2007-07-23 12:30:00,32.15,32.19,32.11,32.15,543100.0,16.7386,16.7595,16.7178,16.7386,543100.0
2007-07-23 13:00:00,32.15,32.16,32.02,32.15,1322600.0,16.7386,16.7438,16.671,16.7386,1322600.0
2007-07-23 13:30:00,32.15,32.19,32.07,32.09,247200.0,16.7386,16.7595,16.697,16.7074,247200.0
2007-07-23 14:00:00,32.09,32.16,32.01,32.03,569800.0,16.7074,16.7438,16.6658,16.6762,569800.0
2007-07-23 14:30:00,32.03,32.15,32.03,32.15,667900.0,16.6762,16.7386,16.6762,16.7386,667900.0
2007-07-23 15:00:00,32.14,32.2,32.13,32.19,437900.0,16.7334,16.7647,16.7282,16.7595,437900.0
2007-07-23 15:30:00,32.19,32.2,32.09,32.1,1044700.0,16.7595,16.7647,16.7074,16.7126,1044700.0
2007-07-24 09:30:00,31.89,32.08,31.81,31.99,858900.0,16.6033,16.7022,16.5616,16.6553,858900.0
2007-07-24 10:00:00,31.99,32.01,31.92,31.96,753600.0,16.6553,16.6658,16.6189,16.6397,753600.0
2007-07-24 10:30:00,31.96,32.06,31.94,32.0,771300.0,16.6397,16.6918,16.6293,16.6605,771300.0
2007-07-24 11:00:00,32.0,32.01,31.93,31.99,479300.0,16.6605,16.6658,16.6241,16.6553,479300.0
2007-07-24 11:30:00,31.99,32.01,31.96,31.99,479700.0,16.6553,16.6658,16.6397,16.6553,479700.0
2007-07-24 12:00:00,31.99,32.02,31.96,31.99,866500.0,16.6553,16.671,16.6397,16.6553,866500.0
2007-07-24 12:30:00,32.0,32.03,31.97,31.98,379700.0,16.6605,16.6762,16.6449,16.6501,379700.0
2007-07-24 13:00:00,31.98,32.0,31.87,31.97,599900.0,16.6501,16.6605,16.5929,16.6449,599900.0
2007-07-24 13:30:00,31.97,32.01,31.85,31.94,534100.0,16.6449,16.6658,16.5825,16.6293,534100.0
2007-07-24 14:00:00,31.94,31.95,31.82,31.85,426900.0,16.6293,16.6345,16.5668,16.5825,426900.0
2007-07-24 14:30:00,31.85,31.88,31.71,31.71,689200.0,16.5825,16.5981,16.5096,16.5096,689200.0
2007-07-24 15:00:00,31.72,31.74,31.53,31.58,1796000.0,16.5148,16.5252,16.4158,16.4419,1796000.0
2007-07-24 15:30:00,31.58,31.61,31.37,31.42,2127500.0,16.4419,16.4575,16.3325,16.3586,2127500.0
2007-07-25 09:30:00,31.5,31.78,30.8,31.65,642300.0,16.4002,16.546,16.0358,16.4783,642300.0
2007-07-25 10:00:00,31.65,31.75,31.6,31.63,1099500.0,16.4783,16.5304,16.4523,16.4679,1099500.0
2007-07-25 10:30:00,31.63,31.75,31.4,31.73,1375900.0,16.4679,16.5304,16.3482,16.52,1375900.0
2007-07-25 11:00:00,31.72,31.73,31.48,31.62,764600.0,16.5148,16.52,16.3898,16.4627,764600.0
2007-07-25 11:30:00,31.63,31.66,31.57,31.59,517700.0,16.4679,16.4835,16.4367,16.4471,517700.0
2007-07-25 12:00:00,31.59,31.61,31.49,31.55,511400.0,16.4471,16.4575,16.395,16.4263,511400.0
2007-07-25 12:30:00,31.56,31.63,31.42,31.47,535000.0,16.4315,16.4679,16.3586,16.3846,535000.0
2007-07-25 13:00:00,31.47,31.54,31.28,31.33,472100.0,16.3846,16.4211,16.2857,16.3117,472100.0
2007-07-25 13:30:00,31.34,31.47,31.25,31.37,448700.0,16.3169,16.3846,16.2701,16.3325,448700.0
2007-07-25 14:00:00,31.37,31.57,31.29,31.46,491100.0,16.3325,16.4367,16.2909,16.3794,491100.0
2007-07-25 14:30:00,31.46,31.46,31.26,31.3,500400.0,16.3794,16.3794,16.2753,16.2961,500400.0
2007-07-25 15:00:00,31.3,31.62,31.3,31.48,771000.0,16.2961,16.4627,16.2961,16.3898,771000.0
2007-07-25 15:30:00,31.48,31.67,31.4,31.58,2150100.0,16.3898,16.4887,16.3482,16.4419,2150100.0
2007-07-26 09:30:00,31.42,31.42,30.82,30.88,1709000.0,16.3586,16.3586,16.0462,16.0774,1709000.0
2007-07-26 10:00:00,30.87,31.01,30.66,30.88,1245100.0,16.0722,16.1451,15.9629,16.0774,1245100.0
2007-07-26 10:30:00,30.89,30.97,30.75,30.89,731600.0,16.0826,16.1243,16.0097,16.0826,731600.0
2007-07-26 11:00:00,30.89,30.9,30.4,30.6,818800.0,16.0826,16.0878,15.8275,15.9316,818800.0
2007-07-26 11:30:00,30.6,30.7,30.35,30.53,1280800.0,15.9316,15.9837,15.8015,15.8952,1280800.0
2007-07-26 12:00:00,30.53,30.57,30.17,30.51,923600.0,15.8952,15.916,15.7078,15.8848,923600.0
2007-07-26 12:30:00,30.51,30.56,30.36,30.44,1502500.0,15.8848,15.9108,15.8067,15.8483,1502500.0
2007-07-26 13:00:00,30.44,30.47,30.22,30.29,813000.0,15.8483,15.864,15.7338,15.7702,813000.0
2007-07-26 13:30:00,30.28,30.36,30.19,30.25,821100.0,15.765,15.8067,15.7182,15.7494,821100.0
2007-07-26 14:00:00,30.24,30.3,29.76,29.91,1288000.0,15.7442,15.7755,15.4943,15.5724,1288000.0
2007-07-26 14:30:00,29.91,30.16,29.83,29.99,1121100.0,15.5724,15.7026,15.5308,15.6141,1121100.0
2007-07-26 15:00:00,30.0,30.35,29.92,30.14,1303800.0,15.6193,15.8015,15.5776,15.6922,1303800.0
2007-07-26 15:30:00,30.14,30.16,29.73,30.01,2149300.0,15.6922,15.7026,15.4787,15.6245,2149300.0
2007-07-27 09:30:00,29.75,30.25,29.72,30.04,1435800.0,15.4891,15.7494,15.4735,15.6401,1435800.0
2007-07-27 10:00:00,30.04,30.22,29.7,29.82,1769600.0,15.6401,15.7338,15.4631,15.5255,1769600.0
2007-07-27 10:30:00,29.82,29.98,29.56,29.73,663200.0,15.5255,15.6089,15.3902,15.4787,663200.0
2007-07-27 11:00:00,29.74,29.85,29.55,29.61,788400.0,15.4839,15.5412,15.385,15.4162,788400.0
2007-07-27 11:30:00,29.61,29.61,29.18,29.22,1131200.0,15.4162,15.4162,15.1923,15.2132,1131200.0
2007-07-27 12:00:00,29.22,29.34,29.06,29.3,1134800.0,15.2132,15.2756,15.1299,15.2548,1134800.0
2007-07-27 12:30:00,29.29,29.42,29.25,29.26,916800.0,15.2496,15.3173,15.2288,15.234,916800.0
2007-07-27 13:00:00,29.26,29.41,29.21,29.34,358000.0,15.234,15.3121,15.208,15.2756,358000.0
2007-07-27 13:30:00,29.33,29.44,29.28,29.38,538600.0,15.2704,15.3277,15.2444,15.2965,538600.0
2007-07-27 14:00:00,29.38,29.39,29.1,29.26,721400.0,15.2965,15.3017,15.1507,15.234,721400.0
2007-07-27 14:30:00,29.25,29.33,29.15,29.16,949500.0,15.2288,15.2704,15.1767,15.1819,949500.0
2007-07-27 15:00:00,29.16,29.17,28.95,29.05,1546300.0,15.1819,15.1871,15.0726,15.1247,1546300.0
2007-07-27 15:30:00,29.05,29.12,28.65,28.65,2809600.0,15.1247,15.1611,14.9164,14.9164,2809600.0
2007-07-30 09:30:00,28.6,29.15,28.16,28.48,1943500.0,14.8904,15.1767,14.6613,14.8279,1943500.0
2007-07-30 10:00:00,28.48,28.96,28.45,28.93,1386700.0,14.8279,15.0778,14.8123,15.0622,1386700.0
2007-07-30 10:30:00,28.93,28.93,28.74,28.8,800700.0,15.0622,15.0622,14.9633,14.9945,800700.0
2007-07-30 11:00:00,28.79,28.87,28.61,28.7,1155000.0,14.9893,15.0309,14.8956,14.9424,1155000.0
2007-07-30 11:30:00,28.7,28.73,28.57,28.57,797300.0,14.9424,14.958,14.8747,14.8747,797300.0
2007-07-30 12:00:00,28.57,28.76,28.56,28.72,592300.0,14.8747,14.9737,14.8695,14.9528,592300.0
2007-07-30 12:30:00,28.73,28.76,28.63,28.64,632100.0,14.958,14.9737,14.906,14.9112,632100.0
2007-07-30 13:00:00,28.64,28.72,28.63,28.69,605100.0,14.9112,14.9528,14.906,14.9372,605100.0
2007-07-30 13:30:00,28.68,28.7,28.62,28.65,652200.0,14.932,14.9424,14.9008,14.9164,652200.0
2007-07-30 14:00:00,28.65,28.7,28.63,28.69,671300.0,14.9164,14.9424,14.906,14.9372,671300.0
2007-07-30 14:30:00,28.69,28.72,28.67,28.69,907000.0,14.9372,14.9528,14.9268,14.9372,907000.0
2007-07-30 15:00:00,28.69,28.7,28.63,28.68,882400.0,14.9372,14.9424,14.906,14.932,882400.0
2007-07-30 15:30:00,28.67,28.76,28.58,28.74,1643900.0,14.9268,14.9737,14.88,14.9633,1643900.0
2007-07-31 09:30:00,29.0,29.05,28.5,29.01,1377500.0,15.0986,15.1247,14.8383,15.1038,1377500.0
2007-07-31 10:00:00,29.02,29.12,28.69,28.8,725600.0,15.109,15.1611,14.9372,14.9945,725600.0
2007-07-31 10:30:00,28.8,29.07,28.75,29.07,647100.0,14.9945,15.1351,14.9685,15.1351,647100.0
2007-07-31 11:00:00,29.06,29.06,28.89,28.95,1491400.0,15.1299,15.1299,15.0414,15.0726,1491400.0
2007-07-31 11:30:00,28.94,28.96,28.76,28.77,815800.0,15.0674,15.0778,14.9737,14.9789,815800.0
2007-07-31 12:00:00,28.77,28.82,28.72,28.75,583000.0,14.9789,15.0049,14.9528,14.9685,583000.0
2007-07-31 12:30:00,28.75,28.78,28.7,28.78,857400.0,14.9685,14.9841,14.9424,14.9841,857400.0
2007-07-31 13:00:00,28.78,28.87,28.75,28.85,567800.0,14.9841,15.0309,14.9685,15.0205,567800.0
2007-07-31 13:30:00,28.86,28.93,28.6,28.7,691600.0,15.0257,15.0622,14.8904,14.9424,691600.0
2007-07-31 14:00:00,28.71,28.85,28.7,28.74,427600.0,14.9476,15.0205,14.9424,14.9633,427600.0
2007-07-31 14:30:00,28.74,28.74,28.55,28.69,630000.0,14.9633,14.9633,14.8643,14.9372,630000.0
2007-07-31 15:00:00,28.68,28.76,28.57,28.73,732000.0,14.932,14.9737,14.8747,14.958,732000.0
2007-07-31 15:30:00,28.73,28.76,28.35,28.37,1844800.0,14.958,14.9737,14.7602,14.7706,1844800.0
2007-08-01 09:30:00,28.01,28.65,28.01,28.54,1022400.0,14.5832,14.9164,14.5832,14.8591,1022400.0
2007-08-01 10:00:00,28.53,28.75,28.42,28.53,871400.0,14.8539,14.9685,14.7966,14.8539,871400.0
2007-08-01 10:30:00,28.53,28.59,28.17,28.3,1101800.0,14.8539,14.8852,14.6665,14.7342,1101800.0
2007-08-01 11:00:00,28.29,28.44,28.25,28.31,787100.0,14.729,14.8071,14.7081,14.7394,787100.0
2007-08-01 11:30:00,28.31,28.45,28.24,28.41,875600.0,14.7394,14.8123,14.7029,14.7914,875600.0
2007-08-01 12:00:00,28.42,28.6,28.26,28.6,630700.0,14.7966,14.8904,14.7133,14.8904,630700.0
2007-08-01 12:30:00,28.6,28.67,28.41,28.49,535700.0,14.8904,14.9268,14.7914,14.8331,535700.0
2007-08-01 13:00:00,28.48,28.52,28.17,28.24,590700.0,14.8279,14.8487,14.6665,14.7029,590700.0
2007-08-01 13:30:00,28.23,28.39,28.18,28.31,593100.0,14.6977,14.781,14.6717,14.7394,593100.0
2007-08-01 14:00:00,28.33,28.38,28.2,28.24,311200.0,14.7498,14.7758,14.6821,14.7029,311200.0
2007-08-01 14:30:00,28.24,28.34,28.07,28.16,733400.0,14.7029,14.755,14.6144,14.6613,733400.0
2007-08-01 15:00:00,28.17,28.29,28.04,28.23,1253900.0,14.6665,14.729,14.5988,14.6977,1253900.0
2007-08-01 15:30:00,28.23,28.78,28.2,28.71,1995700.0,14.6977,14.9841,14.6821,14.9476,1995700.0
2007-08-02 09:30:00,28.7,28.85,28.49,28.57,1068600.0,14.9424,15.0205,14.8331,14.8747,1068600.0
2007-08-02 10:00:00,28.56,28.68,28.37,28.4,895900.0,14.8695,14.932,14.7706,14.7862,895900.0
2007-08-02 10:30:00,28.4,28.52,28.3,28.31,1132000.0,14.7862,14.8487,14.7342,14.7394,1132000.0
2007-08-02 11:00:00,28.3,28.5,28.22,28.46,836600.0,14.7342,14.8383,14.6925,14.8175,836600.0
2007-08-02 11:30:00,28.46,28.51,28.24,28.42,868500.0,14.8175,14.8435,14.7029,14.7966,868500.0
2007-08-02 12:00:00,28.41,28.5,28.3,28.41,1300100.0,14.7914,14.8383,14.7342,14.7914,1300100.0
2007-08-02 12:30:00,28.41,28.43,28.36,28.39,384600.0,14.7914,14.8019,14.7654,14.781,384600.0
2007-08-02 13:00:00,28.39,28.52,28.37,28.46,1216600.0,14.781,14.8487,14.7706,14.8175,1216600.0
2007-08-02 13:30:00,28.46,28.58,28.43,28.52,452400.0,14.8175,14.88,14.8019,14.8487,452400.0
2007-08-02 14:00:00,28.52,28.55,28.41,28.45,532700.0,14.8487,14.8643,14.7914,14.8123,532700.0
2007-08-02 14:30:00,28.46,28.51,28.32,28.35,516800.0,14.8175,14.8435,14.7446,14.7602,516800.0
2007-08-02 15:00:00,28.36,28.75,28.3,28.73,646100.0,14.7654,14.9685,14.7342,14.958,646100.0
2007-08-02 15:30:00,28.73,28.75,28.6,28.63,1824400.0,14.958,14.9685,14.8904,14.906,1824400.0
2007-08-03 09:30:00,28.3,28.65,28.3,28.49,853000.0,14.7342,14.9164,14.7342,14.8331,853000.0
2007-08-03 10:00:00,28.49,28.57,28.37,28.5,540900.0,14.8331,14.8747,14.7706,14.8383,540900.0
2007-08-03 10:30:00,28.51,28.53,28.33,28.4,468700.0,14.8435,14.8539,14.7498,14.7862,468700.0
2007-08-03 11:00:00,28.4,28.48,28.28,28.33,652000.0,14.7862,14.8279,14.7238,14.7498,652000.0
2007-08-03 11:30:00,28.32,28.49,27.98,28.44,716400.0,14.7446,14.8331,14.5676,14.8071,716400.0
2007-08-03 12:00:00,28.44,28.5,28.41,28.44,549700.0,14.8071,14.8383,14.7914,14.8071,549700.0
2007-08-03 12:30:00,28.45,28.51,28.39,28.4,4856300.0,14.8123,14.8435,14.781,14.7862,4856300.0
2007-08-03 13:00:00,28.39,28.49,28.38,28.45,507600.0,14.781,14.8331,14.7758,14.8123,507600.0
2007-08-03 13:30:00,28.44,28.48,28.37,28.45,497400.0,14.8071,14.8279,14.7706,14.8123,497400.0
2007-08-03 14:00:00,28.45,28.49,28.17,28.18,776800.0,14.8123,14.8331,14.6665,14.6717,776800.0
2007-08-03 14:30:00,28.17,28.26,28.15,28.17,686800.0,14.6665,14.7133,14.6561,14.6665,686800.0
2007-08-03 15:00:00,28.18,28.26,28.02,28.05,1143000.0,14.6717,14.7133,14.5884,14.604,1143000.0
2007-08-03 15:30:00,28.06,28.31,27.98,28.01,2498400.0,14.6092,14.7394,14.5676,14.5832,2498400.0
2007-08-06 09:30:00,28.1,28.47,27.48,27.83,2092300.0,14.63,14.8227,14.3072,14.4895,2092300.0
2007-08-06 10:00:00,27.83,28.15,27.75,28.02,1937400.0,14.4895,14.6561,14.4478,14.5884,1937400.0
2007-08-06 10:30:00,28.03,28.2,28.0,28.1,1003200.0,14.5936,14.6821,14.578,14.63,1003200.0
2007-08-06 11:00:00,28.09,28.19,28.05,28.09,697500.0,14.6248,14.6769,14.604,14.6248,697500.0
2007-08-06 11:30:00,28.09,28.12,28.01,28.02,1072200.0,14.6248,14.6405,14.5832,14.5884,1072200.0
2007-08-06 12:00:00,28.02,28.08,27.95,28.08,754600.0,14.5884,14.6196,14.5519,14.6196,754600.0
2007-08-06 12:30:00,28.08,28.28,28.07,28.11,621700.0,14.6196,14.7238,14.6144,14.6352,621700.0
2007-08-06 13:00:00,28.11,28.14,27.98,28.09,616600.0,14.6352,14.6509,14.5676,14.6248,616600.0
2007-08-06 13:30:00,28.09,28.17,28.0,28.14,852700.0,14.6248,14.6665,14.578,14.6509,852700.0
2007-08-06 14:00:00,28.15,28.32,28.1,28.13,756700.0,14.6561,14.7446,14.63,14.6457,756700.0
2007-08-06 14:30:00,28.14,28.4,28.13,28.33,785900.0,14.6509,14.7862,14.6457,14.7498,785900.0
2007-08-06 15:00:00,28.32,28.4,28.25,28.26,1093800.0,14.7446,14.7862,14.7081,14.7133,1093800.0
2007-08-06 15:30:00,28.26,28.62,28.23,28.54,2140900.0,14.7133,14.9008,14.6977,14.8591,2140900.0
2007-08-07 09:30:00,28.28,28.66,28.28,28.64,855500.0,14.7238,14.9216,14.7238,14.9112,855500.0
2007-08-07 10:00:00,28.64,28.73,28.59,28.65,1152100.0,14.9112,14.958,14.8852,14.9164,1152100.0
2007-08-07 10:30:00,28.66,28.66,28.47,28.58,1748300.0,14.9216,14.9216,14.8227,14.88,1748300.0
2007-08-07 11:00:00,28.57,28.62,28.51,28.6,736100.0,14.8747,14.9008,14.8435,14.8904,736100.0
2007-08-07 11:30:00,28.6,28.75,28.58,28.69,667300.0,14.8904,14.9685,14.88,14.9372,667300.0
2007-08-07 12:00:00,28.69,28.84,28.63,28.67,1485300.0,14.9372,15.0153,14.906,14.9268,1485300.0
2007-08-07 12:30:00,28.67,28.7,28.6,28.68,478900.0,14.9268,14.9424,14.8904,14.932,478900.0
2007-08-07 13:00:00,28.67,28.73,28.65,28.71,367600.0,14.9268,14.958,14.9164,14.9476,367600.0
2007-08-07 13:30:00,28.7,28.76,28.64,28.76,948200.0,14.9424,14.9737,14.9112,14.9737,948200.0
2007-08-07 14:00:00,28.76,28.83,28.6,28.65,1141700.0,14.9737,15.0101,14.8904,14.9164,1141700.0
2007-08-07 14:30:00,28.65,28.87,28.63,28.86,1254700.0,14.9164,15.0309,14.906,15.0257,1254700.0
2007-08-07 15:00:00,28.86,29.03,28.84,29.03,1344500.0,15.0257,15.1142,15.0153,15.1142,1344500.0
2007-08-07 15:30:00,29.03,29.09,28.8,28.9,2081200.0,15.1142,15.1455,14.9945,15.0466,2081200.0
2007-08-08 09:30:00,28.98,29.09,28.88,29.07,741400.0,15.0882,15.1455,15.0361,15.1351,741400.0
2007-08-08 10:00:00,29.07,29.57,29.06,29.52,1442200.0,15.1351,15.3954,15.1299,15.3694,1442200.0
2007-08-08 10:30:00,29.53,29.72,29.45,29.48,1155200.0,15.3746,15.4735,15.3329,15.3485,1155200.0
2007-08-08 11:00:00,29.48,29.49,29.29,29.46,1013600.0,15.3485,15.3537,15.2496,15.3381,1013600.0
2007-08-08 11:30:00,29.46,29.49,29.36,29.4,528100.0,15.3381,15.3537,15.2861,15.3069,528100.0
2007-08-08 12:00:00,29.4,29.48,29.36,29.47,687000.0,15.3069,15.3485,15.2861,15.3433,687000.0
2007-08-08 12:30:00,29.47,29.52,29.41,29.5,1496400.0,15.3433,15.3694,15.3121,15.3589,1496400.0
2007-08-08 13:00:00,29.51,29.73,29.49,29.7,825000.0,15.3641,15.4787,15.3537,15.4631,825000.0
2007-08-08 13:30:00,29.7,29.86,29.65,29.68,750600.0,15.4631,15.5464,15.437,15.4527,750600.0
2007-08-08 14:00:00,29.68,29.9,29.64,29.82,913500.0,15.4527,15.5672,15.4318,15.5255,913500.0
2007-08-08 14:30:00,29.82,29.82,29.6,29.61,1007200.0,15.5255,15.5255,15.411,15.4162,1007200.0
2007-08-08 15:00:00,29.61,29.84,29.46,29.58,1579400.0,15.4162,15.536,15.3381,15.4006,1579400.0
2007-08-08 15:30:00,29.59,29.99,29.49,29.91,2658300.0,15.4058,15.6141,15.3537,15.5724,2658300.0
2007-08-09 09:30:00,29.23,29.81,29.11,29.57,1675800.0,15.2184,15.5203,15.1559,15.3954,1675800.0
2007-08-09 10:00:00,29.58,29.65,29.33,29.34,1755700.0,15.4006,15.437,15.2704,15.2756,1755700.0
2007-08-09 10:30:00,29.34,29.55,29.34,29.38,1122300.0,15.2756,15.385,15.2756,15.2965,1122300.0
2007-08-09 11:00:00,29.38,29.55,29.32,29.34,1530700.0,15.2965,15.385,15.2652,15.2756,1530700.0
2007-08-09 11:30:00,29.34,29.46,29.33,29.43,1191000.0,15.2756,15.3381,15.2704,15.3225,1191000.0
2007-08-09 12:00:00,29.43,29.5,29.35,29.45,863100.0,15.3225,15.3589,15.2808,15.3329,863100.0
2007-08-09 12:30:00,29.45,29.52,29.34,29.35,947200.0,15.3329,15.3694,15.2756,15.2808,947200.0
2007-08-09 13:00:00,29.35,29.36,29.07,29.17,1765200.0,15.2808,15.2861,15.1351,15.1871,1765200.0
2007-08-09 13:30:00,29.17,29.19,28.97,28.99,1367200.0,15.1871,15.1975,15.083,15.0934,1367200.0
2007-08-09 14:00:00,28.99,29.06,28.55,28.6,1206700.0,15.0934,15.1299,14.8643,14.8904,1206700.0
2007-08-09 14:30:00,28.6,28.94,28.43,28.61,2046800.0,14.8904,15.0674,14.8019,14.8956,2046800.0
2007-08-09 15:00:00,28.62,28.82,28.45,28.49,2054800.0,14.9008,15.0049,14.8123,14.8331,2054800.0
2007-08-09 15:30:00,28.49,28.61,28.0,28.25,4367700.0,14.8331,14.8956,14.578,14.7081,4367700.0
2007-08-10 09:30:00,27.52,28.3,27.51,28.0,2052600.0,14.3281,14.7342,14.3229,14.578,2052600.0
2007-08-10 10:00:00,28.0,28.71,27.97,28.54,2585800.0,14.578,14.9476,14.5624,14.8591,2585800.0
2007-08-10 10:30:00,28.53,28.55,28.3,28.46,1624200.0,14.8539,14.8643,14.7342,14.8175,1624200.0
2007-08-10 11:00:00,28.47,28.8,28.34,28.35,1011400.0,14.8227,14.9945,14.755,14.7602,1011400.0
2007-08-10 11:30:00,28.35,28.59,28.24,28.36,543700.0,14.7602,14.8852,14.7029,14.7654,543700.0
2007-08-10 12:00:00,28.38,28.75,28.31,28.68,588200.0,14.7758,14.9685,14.7394,14.932,588200.0
2007-08-10 12:30:00,28.69,28.7,28.52,28.58,525600.0,14.9372,14.9424,14.8487,14.88,525600.0
2007-08-10 13:00:00,28.58,28.69,28.48,28.5,690100.0,14.88,14.9372,14.8279,14.8383,690100.0
2007-08-10 13:30:00,28.5,28.62,28.38,28.53,704500.0,14.8383,14.9008,14.7758,14.8539,704500.0
2007-08-10 14:00:00,28.54,28.86,28.51,28.71,631600.0,14.8591,15.0257,14.8435,14.9476,631600.0
2007-08-10 14:30:00,28.71,28.9,28.63,28.86,758600.0,14.9476,15.0466,14.906,15.0257,758600.0
2007-08-10 15:00:00,28.84,28.92,28.6,28.9,1198000.0,15.0153,15.057,14.8904,15.0466,1198000.0
2007-08-10 15:30:00,28.9,28.99,28.67,28.8,2168600.0,15.0466,15.0934,14.9268,14.9945,2168600.0
2007-08-13 09:30:00,28.85,29.29,28.85,29.25,1314600.0,15.0205,15.2496,15.0205,15.2288,1314600.0
2007-08-13 10:00:00,29.25,29.32,29.13,29.24,1174100.0,15.2288,15.2652,15.1663,15.2236,1174100.0
2007-08-13 10:30:00,29.25,29.28,28.68,28.91,744800.0,15.2288,15.2444,14.932,15.0518,744800.0
2007-08-13 11:00:00,28.92,29.1,28.81,29.09,669800.0,15.057,15.1507,14.9997,15.1455,669800.0
2007-08-13 11:30:00,29.1,29.15,28.96,29.05,382000.0,15.1507,15.1767,15.0778,15.1247,382000.0
2007-08-13 12:00:00,29.06,29.11,29.01,29.04,266400.0,15.1299,15.1559,15.1038,15.1194,266400.0
2007-08-13 12:30:00,29.03,29.1,28.94,29.01,479900.0,15.1142,15.1507,15.0674,15.1038,479900.0
2007-08-13 13:00:00,29.0,29.03,28.94,29.0,537000.0,15.0986,15.1142,15.0674,15.0986,537000.0
2007-08-13 13:30:00,29.0,29.07,28.99,29.06,461400.0,15.0986,15.1351,15.0934,15.1299,461400.0
2007-08-13 14:00:00,29.06,29.12,29.01,29.09,464000.0,15.1299,15.1611,15.1038,15.1455,464000.0
2007-08-13 14:30:00,29.08,29.11,29.0,29.0,565500.0,15.1403,15.1559,15.0986,15.0986,565500.0
2007-08-13 15:00:00,29.01,29.09,28.92,28.99,493100.0,15.1038,15.1455,15.057,15.0934,493100.0
2007-08-13 15:30:00,29.0,29.2,28.91,29.01,1167500.0,15.0986,15.2027,15.0518,15.1038,1167500.0
2007-08-14 09:30:00,29.08,29.1,28.72,29.07,463500.0,15.1403,15.1507,14.9528,15.1351,463500.0
2007-08-14 10:00:00,29.07,29.07,28.65,28.76,579000.0,15.1351,15.1351,14.9164,14.9737,579000.0
2007-08-14 10:30:00,28.76,28.89,28.7,28.75,301100.0,14.9737,15.0414,14.9424,14.9685,301100.0
2007-08-14 11:00:00,28.75,28.77,28.6,28.64,375000.0,14.9685,14.9789,14.8904,14.9112,375000.0
2007-08-14 11:30:00,28.65,28.78,28.6,28.71,508200.0,14.9164,14.9841,14.8904,14.9476,508200.0
2007-08-14 12:00:00,28.71,28.8,28.7,28.75,302200.0,14.9476,14.9945,14.9424,14.9685,302200.0
2007-08-14 12:30:00,28.73,28.8,28.68,28.79,327100.0,14.958,14.9945,14.932,14.9893,327100.0
2007-08-14 13:00:00,28.79,28.81,28.68,28.77,341800.0,14.9893,14.9997,14.932,14.9789,341800.0
2007-08-14 13:30:00,28.77,28.95,28.55,28.68,749500.0,14.9789,15.0726,14.8643,14.932,749500.0
2007-08-14 14:00:00,28.67,28.78,28.55,28.68,405700.0,14.9268,14.9841,14.8643,14.932,405700.0
2007-08-14 14:30:00,28.68,28.8,28.54,28.67,478100.0,14.932,14.9945,14.8591,14.9268,478100.0
2007-08-14 15:00:00,28.68,28.78,28.6,28.65,753500.0,14.932,14.9841,14.8904,14.9164,753500.0
2007-08-14 15:30:00,28.64,28.67,28.48,28.5,2677000.0,14.9112,14.9268,14.8279,14.8383,2677000.0
2007-08-15 09:30:00,28.5,28.5,28.15,28.44,1457500.0,14.8383,14.8383,14.6561,14.8071,1457500.0
2007-08-15 10:00:00,28.45,28.7,28.32,28.66,964800.0,14.8123,14.9424,14.7446,14.9216,964800.0
2007-08-15 10:30:00,28.66,28.7,28.42,28.58,1155000.0,14.9216,14.9424,14.7966,14.88,1155000.0
2007-08-15 11:00:00,28.58,28.7,28.48,28.52,412800.0,14.88,14.9424,14.8279,14.8487,412800.0
2007-08-15 11:30:00,28.51,28.58,28.4,28.5,468900.0,14.8435,14.88,14.7862,14.8383,468900.0
2007-08-15 12:00:00,28.5,28.54,28.41,28.45,422900.0,14.8383,14.8591,14.7914,14.8123,422900.0
2007-08-15 12:30:00,28.45,28.62,28.44,28.51,348800.0,14.8123,14.9008,14.8071,14.8435,348800.0
2007-08-15 13:00:00,28.51,28.59,28.49,28.51,338200.0,14.8435,14.8852,14.8331,14.8435,338200.0
2007-08-15 13:30:00,28.52,28.61,28.49,28.59,481300.0,14.8487,14.8956,14.8331,14.8852,481300.0
2007-08-15 14:00:00,28.58,28.61,28.47,28.49,407000.0,14.88,14.8956,14.8227,14.8331,407000.0
2007-08-15 14:30:00,28.49,28.53,28.07,28.17,1379600.0,14.8331,14.8539,14.6144,14.6665,1379600.0
2007-08-15 15:00:00,28.18,28.21,27.9,27.9,1330300.0,14.6717,14.6873,14.5259,14.5259,1330300.0
2007-08-15 15:30:00,27.9,28.2,27.84,27.9,2384900.0,14.5259,14.6821,14.4947,14.5259,2384900.0
2007-08-16 09:30:00,27.59,28.2,27.15,27.18,2126100.0,14.3645,14.6821,14.1354,14.1511,2126100.0
2007-08-16 10:00:00,27.18,27.26,27.07,27.14,1428100.0,14.1511,14.1927,14.0938,14.1302,1428100.0
2007-08-16 10:30:00,27.13,27.4,27.06,27.23,1666300.0,14.125,14.2656,14.0886,14.1771,1666300.0
2007-08-16 11:00:00,27.23,27.4,27.22,27.25,912800.0,14.1771,14.2656,14.1719,14.1875,912800.0
2007-08-16 11:30:00,27.25,27.3,27.15,27.28,570200.0,14.1875,14.2135,14.1354,14.2031,570200.0
2007-08-16 12:00:00,27.27,27.3,27.01,27.26,1032700.0,14.1979,14.2135,14.0625,14.1927,1032700.0
2007-08-16 12:30:00,27.26,27.38,26.87,26.96,1007800.0,14.1927,14.2552,13.9897,14.0365,1007800.0
2007-08-16 13:00:00,26.96,27.26,26.88,27.02,812000.0,14.0365,14.1927,13.9949,14.0677,812000.0
2007-08-16 13:30:00,27.02,27.19,26.98,27.15,553200.0,14.0677,14.1563,14.0469,14.1354,553200.0
2007-08-16 14:00:00,27.15,27.38,27.08,27.17,1521500.0,14.1354,14.2552,14.099,14.1458,1521500.0
2007-08-16 14:30:00,27.18,27.33,27.1,27.26,1172400.0,14.1511,14.2291,14.1094,14.1927,1172400.0
2007-08-16 15:00:00,27.24,27.34,27.11,27.3,1043700.0,14.1823,14.2344,14.1146,14.2135,1043700.0
2007-08-16 15:30:00,27.29,27.49,27.18,27.37,2401600.0,14.2083,14.3125,14.1511,14.25,2401600.0
2007-08-17 09:30:00,27.73,27.9,26.55,26.92,3395200.0,14.4374,14.5259,13.823,14.0157,3395200.0
2007-08-17 10:00:00,26.92,27.23,26.83,26.95,2113100.0,14.0157,14.1771,13.9688,14.0313,2113100.0
2007-08-17 10:30:00,26.94,26.99,26.38,26.79,2112700.0,14.0261,14.0521,13.7345,13.948,2112700.0
2007-08-17 11:00:00,26.8,26.85,26.38,26.65,1656100.0,13.9532,13.9792,13.7345,13.8751,1656100.0
2007-08-17 11:30:00,26.65,26.95,26.62,26.9,1191200.0,13.8751,14.0313,13.8595,14.0053,1191200.0
2007-08-17 12:00:00,26.9,27.0,26.85,26.95,843200.0,14.0053,14.0573,13.9792,14.0313,843200.0
2007-08-17 12:30:00,26.95,27.03,26.86,26.9,881400.0,14.0313,14.073,13.9844,14.0053,881400.0
2007-08-17 13:00:00,26.89,27.18,26.88,27.09,659400.0,14.0001,14.1511,13.9949,14.1042,659400.0
2007-08-17 13:30:00,27.09,27.14,27.0,27.07,440200.0,14.1042,14.1302,14.0573,14.0938,440200.0
2007-08-17 14:00:00,27.07,27.15,26.96,27.05,586200.0,14.0938,14.1354,14.0365,14.0834,586200.0
2007-08-17 14:30:00,27.05,27.21,26.96,27.21,820800.0,14.0834,14.1667,14.0365,14.1667,820800.0
2007-08-17 15:00:00,27.21,27.61,27.18,27.6,1930000.0,14.1667,14.3749,14.1511,14.3697,1930000.0
2007-08-17 15:30:00,27.6,27.8,27.6,27.6,2291200.0,14.3697,14.4739,14.3697,14.3697,2291200.0
2007-08-20 09:30:00,27.75,28.16,27.65,28.09,1163700.0,14.4478,14.6613,14.3958,14.6248,1163700.0
2007-08-20 10:00:00,28.09,28.32,27.98,28.24,1217800.0,14.6248,14.7446,14.5676,14.7029,1217800.0
2007-08-20 10:30:00,28.23,28.27,28.11,28.18,826700.0,14.6977,14.7186,14.6352,14.6717,826700.0
2007-08-20 11:00:00,28.19,28.19,27.98,28.09,589000.0,14.6769,14.6769,14.5676,14.6248,589000.0
2007-08-20 11:30:00,28.09,28.25,28.08,28.16,581600.0,14.6248,14.7081,14.6196,14.6613,581600.0
2007-08-20 12:00:00,28.17,28.22,28.08,28.12,448900.0,14.6665,14.6925,14.6196,14.6405,448900.0
2007-08-20 12:30:00,28.12,28.19,27.96,27.96,419500.0,14.6405,14.6769,14.5572,14.5572,419500.0
2007-08-20 13:00:00,27.96,28.02,27.8,27.83,535700.0,14.5572,14.5884,14.4739,14.4895,535700.0
2007-08-20 13:30:00,27.83,28.0,27.76,27.86,752200.0,14.4895,14.578,14.453,14.5051,752200.0
2007-08-20 14:00:00,27.86,27.91,27.84,27.9,534600.0,14.5051,14.5311,14.4947,14.5259,534600.0
2007-08-20 14:30:00,27.9,27.92,27.85,27.9,732500.0,14.5259,14.5363,14.4999,14.5259,732500.0
2007-08-20 15:00:00,27.9,28.14,27.85,28.12,964500.0,14.5259,14.6509,14.4999,14.6405,964500.0
2007-08-20 15:30:00,28.12,28.19,28.01,28.16,1251000.0,14.6405,14.6769,14.5832,14.6613,1251000.0
2007-08-21 09:30:00,28.18,28.24,27.87,28.08,457400.0,14.6717,14.7029,14.5103,14.6196,457400.0
2007-08-21 10:00:00,28.06,28.09,27.89,28.04,355700.0,14.6092,14.6248,14.5207,14.5988,355700.0
2007-08-21 10:30:00,28.04,28.15,28.02,28.13,261900.0,14.5988,14.6561,14.5884,14.6457,261900.0
2007-08-21 11:00:00,28.14,28.38,28.05,28.38,669300.0,14.6509,14.7758,14.604,14.7758,669300.0
2007-08-21 11:30:00,28.38,28.6,28.38,28.52,601900.0,14.7758,14.8904,14.7758,14.8487,601900.0
2007-08-21 12:00:00,28.51,28.63,28.42,28.62,578800.0,14.8435,14.906,14.7966,14.9008,578800.0
2007-08-21 12:30:00,28.61,28.63,28.41,28.61,538100.0,14.8956,14.906,14.7914,14.8956,538100.0
2007-08-21 13:00:00,28.62,28.62,28.48,28.53,377000.0,14.9008,14.9008,14.8279,14.8539,377000.0
2007-08-21 13:30:00,28.54,28.6,28.51,28.52,419600.0,14.8591,14.8904,14.8435,14.8487,419600.0
2007-08-21 14:00:00,28.52,28.52,28.34,28.35,495500.0,14.8487,14.8487,14.755,14.7602,495500.0
2007-08-21 14:30:00,28.34,28.4,28.19,28.27,842000.0,14.755,14.7862,14.6769,14.7186,842000.0
2007-08-21 15:00:00,28.28,28.31,28.13,28.19,696400.0,14.7238,14.7394,14.6457,14.6769,696400.0
2007-08-21 15:30:00,28.2,28.27,28.11,28.13,1262100.0,14.6821,14.7186,14.6352,14.6457,1262100.0
2007-08-22 09:30:00,28.48,28.99,28.14,28.3,512600.0,14.8279,15.0934,14.6509,14.7342,512600.0
2007-08-22 10:00:00,28.32,28.49,28.3,28.47,479100.0,14.7446,14.8331,14.7342,14.8227,479100.0
2007-08-22 10:30:00,28.47,28.64,28.4,28.61,371900.0,14.8227,14.9112,14.7862,14.8956,371900.0
2007-08-22 11:00:00,28.62,28.62,28.45,28.51,552500.0,14.9008,14.9008,14.8123,14.8435,552500.0
2007-08-22 11:30:00,28.51,28.57,28.51,28.54,291100.0,14.8435,14.8747,14.8435,14.8591,291100.0
2007-08-22 12:00:00,28.55,28.67,28.49,28.49,292200.0,14.8643,14.9268,14.8331,14.8331,292200.0
2007-08-22 12:30:00,28.49,28.51,28.35,28.5,410100.0,14.8331,14.8435,14.7602,14.8383,410100.0
2007-08-22 13:00:00,28.5,28.52,28.39,28.49,255900.0,14.8383,14.8487,14.781,14.8331,255900.0
2007-08-22 13:30:00,28.48,28.51,28.4,28.49,383900.0,14.8279,14.8435,14.7862,14.8331,383900.0
2007-08-22 14:00:00,28.48,28.52,28.41,28.45,323300.0,14.8279,14.8487,14.7914,14.8123,323300.0
2007-08-22 14:30:00,28.45,28.53,28.42,28.5,309200.0,14.8123,14.8539,14.7966,14.8383,309200.0
2007-08-22 15:00:00,28.5,28.62,28.47,28.62,442100.0,14.8383,14.9008,14.8227,14.9008,442100.0
2007-08-22 15:30:00,28.62,28.81,28.61,28.78,1258700.0,14.9008,14.9997,14.8956,14.9841,1258700.0
2007-08-23 09:30:00,29.12,29.15,28.81,28.88,804600.0,15.1611,15.1767,14.9997,15.0361,804600.0
2007-08-23 10:00:00,28.88,28.9,28.72,28.82,535300.0,15.0361,15.0466,14.9528,15.0049,535300.0
2007-08-23 10:30:00,28.82,28.98,28.81,28.93,502600.0,15.0049,15.0882,14.9997,15.0622,502600.0
2007-08-23 11:00:00,28.93,28.93,28.78,28.84,495000.0,15.0622,15.0622,14.9841,15.0153,495000.0
2007-08-23 11:30:00,28.84,28.87,28.75,28.75,790200.0,15.0153,15.0309,14.9685,14.9685,790200.0
2007-08-23 12:00:00,28.76,28.78,28.69,28.73,551700.0,14.9737,14.9841,14.9372,14.958,551700.0
2007-08-23 12:30:00,28.73,28.8,28.7,28.72,576100.0,14.958,14.9945,14.9424,14.9528,576100.0
2007-08-23 13:00:00,28.72,28.79,28.68,28.73,353300.0,14.9528,14.9893,14.932,14.958,353300.0
2007-08-23 13:30:00,28.73,28.8,28.7,28.76,207300.0,14.958,14.9945,14.9424,14.9737,207300.0
2007-08-23 14:00:00,28.76,28.8,28.72,28.77,266700.0,14.9737,14.9945,14.9528,14.9789,266700.0
2007-08-23 14:30:00,28.77,28.84,28.73,28.78,562600.0,14.9789,15.0153,14.958,14.9841,562600.0
2007-08-23 15:00:00,28.79,28.95,28.72,28.9,691600.0,14.9893,15.0726,14.9528,15.0466,691600.0
2007-08-23 15:30:00,28.9,29.04,28.79,29.0,1288000.0,15.0466,15.1194,14.9893,15.0986,1288000.0
2007-08-24 09:30:00,29.05,29.36,28.99,29.25,598400.0,15.1247,15.2861,15.0934,15.2288,598400.0
2007-08-24 10:00:00,29.25,29.41,29.25,29.36,1010500.0,15.2288,15.3121,15.2288,15.2861,1010500.0
2007-08-24 10:30:00,29.36,29.59,29.36,29.4,1075100.0,15.2861,15.4058,15.2861,15.3069,1075100.0
2007-08-24 11:00:00,29.39,29.52,29.32,29.33,872800.0,15.3017,15.3694,15.2652,15.2704,872800.0
2007-08-24 11:30:00,29.32,29.33,29.19,29.29,639100.0,15.2652,15.2704,15.1975,15.2496,639100.0
2007-08-24 12:00:00,29.29,29.37,29.13,29.32,455900.0,15.2496,15.2913,15.1663,15.2652,455900.0
2007-08-24 12:30:00,29.33,29.4,29.31,29.39,386000.0,15.2704,15.3069,15.26,15.3017,386000.0
2007-08-24 13:00:00,29.38,29.4,29.35,29.37,278900.0,15.2965,15.3069,15.2808,15.2913,278900.0
2007-08-24 13:30:00,29.37,29.39,29.32,29.35,301900.0,15.2913,15.3017,15.2652,15.2808,301900.0
2007-08-24 14:00:00,29.35,29.44,29.32,29.35,349200.0,15.2808,15.3277,15.2652,15.2808,349200.0
2007-08-24 14:30:00,29.35,29.38,29.27,29.38,404100.0,15.2808,15.2965,15.2392,15.2965,404100.0
2007-08-24 15:00:00,29.38,29.38,29.28,29.31,467400.0,15.2965,15.2965,15.2444,15.26,467400.0
2007-08-24 15:30:00,29.32,29.57,29.31,29.53,1803600.0,15.2652,15.3954,15.26,15.3746,1803600.0
2007-08-27 09:30:00,29.54,29.95,29.51,29.71,1337000.0,15.3798,15.5932,15.3641,15.4683,1337000.0
2007-08-27 10:00:00,29.72,29.87,29.55,29.69,737900.0,15.4735,15.5516,15.385,15.4579,737900.0
2007-08-27 10:30:00,29.69,29.71,29.58,29.68,533400.0,15.4579,15.4683,15.4006,15.4527,533400.0
2007-08-27 11:00:00,29.68,29.73,29.64,29.65,433800.0,15.4527,15.4787,15.4318,15.437,433800.0
2007-08-27 11:30:00,29.65,29.65,29.54,29.59,417200.0,15.437,15.437,15.3798,15.4058,417200.0
2007-08-27 12:00:00,29.58,29.68,29.58,29.61,429400.0,15.4006,15.4527,15.4006,15.4162,429400.0
2007-08-27 12:30:00,29.62,29.65,29.55,29.56,195300.0,15.4214,15.437,15.385,15.3902,195300.0
2007-08-27 13:00:00,29.56,29.63,29.5,29.61,373700.0,15.3902,15.4266,15.3589,15.4162,373700.0
2007-08-27 13:30:00,29.61,29.63,29.51,29.54,303700.0,15.4162,15.4266,15.3641,15.3798,303700.0
2007-08-27 14:00:00,29.54,29.6,29.52,29.57,384900.0,15.3798,15.411,15.3694,15.3954,384900.0
2007-08-27 14:30:00,29.57,29.7,29.45,29.49,409000.0,15.3954,15.4631,15.3329,15.3537,409000.0
2007-08-27 15:00:00,29.49,29.7,29.4,29.41,431600.0,15.3537,15.4631,15.3069,15.3121,431600.0
2007-08-27 15:30:00,29.4,29.51,29.36,29.42,1073900.0,15.3069,15.3641,15.2861,15.3173,1073900.0
2007-08-28 09:30:00,29.28,29.45,29.23,29.4,573900.0,15.2444,15.3329,15.2184,15.3069,573900.0
2007-08-28 10:00:00,29.42,29.48,29.36,29.38,425000.0,15.3173,15.3485,15.2861,15.2965,425000.0
2007-08-28 10:30:00,29.38,29.44,29.28,29.31,267100.0,15.2965,15.3277,15.2444,15.26,267100.0
2007-08-28 11:00:00,29.31,29.38,29.16,29.19,632500.0,15.26,15.2965,15.1819,15.1975,632500.0
2007-08-28 11:30:00,29.2,29.2,29.05,29.13,289600.0,15.2027,15.2027,15.1247,15.1663,289600.0
2007-08-28 12:00:00,29.13,29.15,29.07,29.14,176300.0,15.1663,15.1767,15.1351,15.1715,176300.0
2007-08-28 12:30:00,29.14,29.16,29.05,29.09,241100.0,15.1715,15.1819,15.1247,15.1455,241100.0
2007-08-28 13:00:00,29.1,29.1,29.04,29.07,370100.0,15.1507,15.1507,15.1194,15.1351,370100.0
2007-08-28 13:30:00,29.07,29.15,29.06,29.11,192800.0,15.1351,15.1767,15.1299,15.1559,192800.0
2007-08-28 14:00:00,29.11,29.14,28.99,29.04,344600.0,15.1559,15.1715,15.0934,15.1194,344600.0
2007-08-28 14:30:00,29.04,29.05,28.86,28.92,373500.0,15.1194,15.1247,15.0257,15.057,373500.0
2007-08-28 15:00:00,28.92,29.34,28.88,28.89,421400.0,15.057,15.2756,15.0361,15.0414,421400.0
2007-08-28 15:30:00,28.89,28.94,28.69,28.81,1430900.0,15.0414,15.0674,14.9372,14.9997,1430900.0
2007-08-29 09:30:00,28.83,28.89,28.67,28.75,411800.0,15.0101,15.0414,14.9268,14.9685,411800.0
2007-08-29 10:00:00,28.75,28.75,28.43,28.49,626100.0,14.9685,14.9685,14.8019,14.8331,626100.0
2007-08-29 10:30:00,28.48,28.66,28.45,28.66,670500.0,14.8279,14.9216,14.8123,14.9216,670500.0
2007-08-29 11:00:00,28.65,28.76,28.6,28.72,284900.0,14.9164,14.9737,14.8904,14.9528,284900.0
2007-08-29 11:30:00,28.74,28.92,28.7,28.83,364500.0,14.9633,15.057,14.9424,15.0101,364500.0
2007-08-29 12:00:00,28.83,28.83,28.74,28.74,231000.0,15.0101,15.0101,14.9633,14.9633,231000.0
2007-08-29 12:30:00,28.74,28.75,28.52,28.53,490800.0,14.9633,14.9685,14.8487,14.8539,490800.0
2007-08-29 13:00:00,28.53,28.6,28.42,28.51,405500.0,14.8539,14.8904,14.7966,14.8435,405500.0
2007-08-29 13:30:00,28.51,28.62,28.48,28.57,301300.0,14.8435,14.9008,14.8279,14.8747,301300.0
2007-08-29 14:00:00,28.57,28.74,28.56,28.72,246900.0,14.8747,14.9633,14.8695,14.9528,246900.0
2007-08-29 14:30:00,28.71,28.82,28.71,28.77,302600.0,14.9476,15.0049,14.9476,14.9789,302600.0
2007-08-29 15:00:00,28.77,28.95,28.75,28.95,632200.0,14.9789,15.0726,14.9685,15.0726,632200.0
2007-08-29 15:30:00,28.95,29.05,28.94,29.02,1011200.0,15.0726,15.1247,15.0674,15.109,1011200.0
2007-08-30 09:30:00,28.85,29.11,28.76,28.95,597600.0,15.0205,15.1559,14.9737,15.0726,597600.0
2007-08-30 10:00:00,28.95,29.0,28.76,28.84,515900.0,15.0726,15.0986,14.9737,15.0153,515900.0
2007-08-30 10:30:00,28.83,28.95,28.82,28.86,191800.0,15.0101,15.0726,15.0049,15.0257,191800.0
2007-08-30 11:00:00,28.85,29.05,28.85,29.02,312800.0,15.0205,15.1247,15.0205,15.109,312800.0
2007-08-30 11:30:00,29.02,29.05,28.97,28.97,165800.0,15.109,15.1247,15.083,15.083,165800.0
2007-08-30 12:00:00,28.97,28.98,28.75,28.84,330600.0,15.083,15.0882,14.9685,15.0153,330600.0
2007-08-30 12:30:00,28.84,28.96,28.8,28.93,384500.0,15.0153,15.0778,14.9945,15.0622,384500.0
2007-08-30 13:00:00,28.92,28.99,28.89,28.92,288500.0,15.057,15.0934,15.0414,15.057,288500.0
2007-08-30 13:30:00,28.92,28.93,28.82,28.92,234100.0,15.057,15.0622,15.0049,15.057,234100.0
2007-08-30 14:00:00,28.92,28.94,28.82,28.83,186100.0,15.057,15.0674,15.0049,15.0101,186100.0
2007-08-30 14:30:00,28.82,28.88,28.7,28.72,365700.0,15.0049,15.0361,14.9424,14.9528,365700.0
2007-08-30 15:00:00,28.71,28.86,28.7,28.78,231300.0,14.9476,15.0257,14.9424,14.9841,231300.0
2007-08-30 15:30:00,28.78,28.84,28.72,28.81,564000.0,14.9841,15.0153,14.9528,14.9997,564000.0
2007-08-31 09:30:00,29.13,29.13,28.81,28.93,552500.0,15.1663,15.1663,14.9997,15.0622,552500.0
2007-08-31 10:00:00,28.93,29.04,28.73,29.04,411000.0,15.0622,15.1194,14.958,15.1194,411000.0
2007-08-31 10:30:00,29.04,29.21,28.99,29.04,579700.0,15.1194,15.208,15.0934,15.1194,579700.0
2007-08-31 11:00:00,29.05,29.18,28.99,29.13,524200.0,15.1247,15.1923,15.0934,15.1663,524200.0
2007-08-31 11:30:00,29.14,29.35,29.14,29.31,398600.0,15.1715,15.2808,15.1715,15.26,398600.0
2007-08-31 12:00:00,29.31,29.4,29.23,29.36,404800.0,15.26,15.3069,15.2184,15.2861,404800.0
2007-08-31 12:30:00,29.36,29.46,29.29,29.32,415900.0,15.2861,15.3381,15.2496,15.2652,415900.0
2007-08-31 13:00:00,29.32,29.37,29.25,29.31,217200.0,15.2652,15.2913,15.2288,15.26,217200.0
2007-08-31 13:30:00,29.31,29.34,29.22,29.23,252800.0,15.26,15.2756,15.2132,15.2184,252800.0
2007-08-31 14:00:00,29.23,29.3,29.17,29.23,190000.0,15.2184,15.2548,15.1871,15.2184,190000.0
2007-08-31 14:30:00,29.23,29.29,29.18,29.21,265300.0,15.2184,15.2496,15.1923,15.208,265300.0
2007-08-31 15:00:00,29.21,29.27,29.2,29.25,287600.0,15.208,15.2392,15.2027,15.2288,287600.0
2007-08-31 15:30:00,29.25,29.36,29.06,29.09,1367400.0,15.2288,15.2861,15.1299,15.1455,1367400.0
2007-09-04 09:30:00,28.7,29.08,28.61,29.04,1177800.0,14.9424,15.1403,14.8956,15.1194,1177800.0
2007-09-04 10:00:00,29.04,29.09,28.95,28.96,573400.0,15.1194,15.1455,15.0726,15.0778,573400.0
2007-09-04 10:30:00,28.96,29.05,28.92,28.97,416900.0,15.0778,15.1247,15.057,15.083,416900.0
2007-09-04 11:00:00,28.98,29.09,28.95,29.02,484400.0,15.0882,15.1455,15.0726,15.109,484400.0
2007-09-04 11:30:00,29.01,29.14,29.01,29.09,554400.0,15.1038,15.1715,15.1038,15.1455,554400.0
2007-09-04 12:00:00,29.09,29.18,29.07,29.16,375500.0,15.1455,15.1923,15.1351,15.1819,375500.0
2007-09-04 12:30:00,29.15,29.32,29.15,29.29,491200.0,15.1767,15.2652,15.1767,15.2496,491200.0
2007-09-04 13:00:00,29.29,29.31,29.19,29.24,342600.0,15.2496,15.26,15.1975,15.2236,342600.0
2007-09-04 13:30:00,29.24,29.28,29.18,29.2,277700.0,15.2236,15.2444,15.1923,15.2027,277700.0
2007-09-04 14:00:00,29.21,29.23,29.16,29.18,236600.0,15.208,15.2184,15.1819,15.1923,236600.0
2007-09-04 14:30:00,29.18,29.25,29.16,29.18,264800.0,15.1923,15.2288,15.1819,15.1923,264800.0
2007-09-04 15:00:00,29.18,29.3,29.18,29.3,364200.0,15.1923,15.2548,15.1923,15.2548,364200.0
2007-09-04 15:30:00,29.29,29.33,29.17,29.21,787100.0,15.2496,15.2704,15.1871,15.208,787100.0
2007-09-05 09:30:00,28.89,29.14,28.89,28.94,452500.0,15.0414,15.1715,15.0414,15.0674,452500.0
2007-09-05 10:00:00,28.94,28.97,28.77,28.81,590900.0,15.0674,15.083,14.9789,14.9997,590900.0
2007-09-05 10:30:00,28.81,28.82,28.75,28.78,352000.0,14.9997,15.0049,14.9685,14.9841,352000.0
2007-09-05 11:00:00,28.77,29.0,28.75,28.85,671600.0,14.9789,15.0986,14.9685,15.0205,671600.0
2007-09-05 11:30:00,28.85,28.9,28.78,28.87,269400.0,15.0205,15.0466,14.9841,15.0309,269400.0
2007-09-05 12:00:00,28.87,28.94,28.86,28.94,409000.0,15.0309,15.0674,15.0257,15.0674,409000.0
2007-09-05 12:30:00,28.94,28.94,28.8,28.86,271500.0,15.0674,15.0674,14.9945,15.0257,271500.0
2007-09-05 13:00:00,28.85,28.87,28.78,28.78,197300.0,15.0205,15.0309,14.9841,14.9841,197300.0
2007-09-05 13:30:00,28.79,28.79,28.75,28.77,289500.0,14.9893,14.9893,14.9685,14.9789,289500.0
2007-09-05 14:00:00,28.76,28.79,28.64,28.65,703600.0,14.9737,14.9893,14.9112,14.9164,703600.0
2007-09-05 14:30:00,28.66,28.79,28.55,28.73,977900.0,14.9216,14.9893,14.8643,14.958,977900.0
2007-09-05 15:00:00,28.74,29.08,28.59,28.61,1487700.0,14.9633,15.1403,14.8852,14.8956,1487700.0
2007-09-05 15:30:00,28.62,28.88,28.61,28.82,1651200.0,14.9008,15.0361,14.8956,15.0049,1651200.0
2007-09-06 09:30:00,28.55,28.93,28.3,28.75,516900.0,14.8643,15.0622,14.7342,14.9685,516900.0
2007-09-06 10:00:00,28.74,28.82,28.7,28.79,428200.0,14.9633,15.0049,14.9424,14.9893,428200.0
2007-09-06 10:30:00,28.79,28.83,28.76,28.81,435100.0,14.9893,15.0101,14.9737,14.9997,435100.0
2007-09-06 11:00:00,28.8,28.82,28.76,28.77,423900.0,14.9945,15.0049,14.9737,14.9789,423900.0
2007-09-06 11:30:00,28.77,28.89,28.74,28.83,504500.0,14.9789,15.0414,14.9633,15.0101,504500.0
2007-09-06 12:00:00,28.83,28.94,28.79,28.9,458900.0,15.0101,15.0674,14.9893,15.0466,458900.0
2007-09-06 12:30:00,28.89,28.93,28.78,28.82,360100.0,15.0414,15.0622,14.9841,15.0049,360100.0
2007-09-06 13:00:00,28.81,28.85,28.75,28.77,269000.0,14.9997,15.0205,14.9685,14.9789,269000.0
2007-09-06 13:30:00,28.77,28.78,28.7,28.76,417000.0,14.9789,14.9841,14.9424,14.9737,417000.0
2007-09-06 14:00:00,28.75,28.87,28.74,28.81,378000.0,14.9685,15.0309,14.9633,14.9997,378000.0
2007-09-06 14:30:00,28.81,28.88,28.73,28.74,513200.0,14.9997,15.0361,14.958,14.9633,513200.0
2007-09-06 15:00:00,28.74,28.83,28.68,28.68,611200.0,14.9633,15.0101,14.932,14.932,611200.0
2007-09-06 15:30:00,28.68,28.69,28.59,28.65,1100800.0,14.932,14.9372,14.8852,14.9164,1100800.0
2007-09-07 09:30:00,28.33,28.5,28.33,28.42,552700.0,14.7498,14.8383,14.7498,14.7966,552700.0
2007-09-07 10:00:00,28.41,28.44,28.21,28.26,623100.0,14.7914,14.8071,14.6873,14.7133,623100.0
2007-09-07 10:30:00,28.27,28.29,28.24,28.25,528300.0,14.7186,14.729,14.7029,14.7081,528300.0
2007-09-07 11:00:00,28.25,28.28,28.21,28.22,528600.0,14.7081,14.7238,14.6873,14.6925,528600.0
2007-09-07 11:30:00,28.21,28.32,28.21,28.3,423400.0,14.6873,14.7446,14.6873,14.7342,423400.0
2007-09-07 12:00:00,28.3,28.3,28.24,28.28,381100.0,14.7342,14.7342,14.7029,14.7238,381100.0
2007-09-07 12:30:00,28.28,28.32,28.26,28.27,381000.0,14.7238,14.7446,14.7133,14.7186,381000.0
2007-09-07 13:00:00,28.27,28.31,28.25,28.27,366600.0,14.7186,14.7394,14.7081,14.7186,366600.0
2007-09-07 13:30:00,28.28,28.31,28.2,28.22,466200.0,14.7238,14.7394,14.6821,14.6925,466200.0
2007-09-07 14:00:00,28.21,28.23,28.14,28.16,446300.0,14.6873,14.6977,14.6509,14.6613,446300.0
2007-09-07 14:30:00,28.16,28.19,27.91,27.95,759600.0,14.6613,14.6769,14.5311,14.5519,759600.0
2007-09-07 15:00:00,27.95,28.12,27.93,27.93,950600.0,14.5519,14.6405,14.5415,14.5415,950600.0
2007-09-07 15:30:00,27.94,27.95,27.78,27.79,2345100.0,14.5467,14.5519,14.4634,14.4686,2345100.0
2007-09-10 09:30:00,27.8,28.12,27.8,28.03,551300.0,14.4739,14.6405,14.4739,14.5936,551300.0
2007-09-10 10:00:00,28.03,28.08,27.95,27.95,455500.0,14.5936,14.6196,14.5519,14.5519,455500.0
2007-09-10 10:30:00,27.96,27.98,27.58,27.63,736200.0,14.5572,14.5676,14.3593,14.3853,736200.0
2007-09-10 11:00:00,27.62,27.69,27.44,27.45,832000.0,14.3801,14.4166,14.2864,14.2916,832000.0
2007-09-10 11:30:00,27.45,27.67,27.42,27.67,646000.0,14.2916,14.4062,14.276,14.4062,646000.0
2007-09-10 12:00:00,27.66,27.77,27.65,27.73,360300.0,14.401,14.4582,14.3958,14.4374,360300.0
2007-09-10 12:30:00,27.73,27.76,27.67,27.74,304800.0,14.4374,14.453,14.4062,14.4426,304800.0
2007-09-10 13:00:00,27.74,27.83,27.74,27.83,309800.0,14.4426,14.4895,14.4426,14.4895,309800.0
2007-09-10 13:30:00,27.83,27.9,27.75,27.76,407300.0,14.4895,14.5259,14.4478,14.453,407300.0
2007-09-10 14:00:00,27.76,27.89,27.75,27.89,358300.0,14.453,14.5207,14.4478,14.5207,358300.0
2007-09-10 14:30:00,27.89,27.94,27.83,27.91,450300.0,14.5207,14.5467,14.4895,14.5311,450300.0
2007-09-10 15:00:00,27.91,28.1,27.87,28.04,557100.0,14.5311,14.63,14.5103,14.5988,557100.0
2007-09-10 15:30:00,28.05,28.09,27.95,27.97,1144700.0,14.604,14.6248,14.5519,14.5624,1144700.0
2007-09-11 09:30:00,28.59,28.75,28.22,28.33,1317900.0,14.8852,14.9685,14.6925,14.7498,1317900.0
2007-09-11 10:00:00,28.33,28.49,28.3,28.48,588300.0,14.7498,14.8331,14.7342,14.8279,588300.0
2007-09-11 10:30:00,28.49,28.51,28.25,28.26,505300.0,14.8331,14.8435,14.7081,14.7133,505300.0
2007-09-11 11:00:00,28.26,28.31,28.17,28.22,607200.0,14.7133,14.7394,14.6665,14.6925,607200.0
2007-09-11 11:30:00,28.22,28.31,28.06,28.26,964200.0,14.6925,14.7394,14.6092,14.7133,964200.0
2007-09-11 12:00:00,28.27,28.57,28.2,28.25,1300600.0,14.7186,14.8747,14.6821,14.7081,1300600.0
2007-09-11 12:30:00,28.25,28.33,28.16,28.2,745900.0,14.7081,14.7498,14.6613,14.6821,745900.0
2007-09-11 13:00:00,28.2,28.27,27.96,28.08,916700.0,14.6821,14.7186,14.5572,14.6196,916700.0
2007-09-11 13:30:00,28.08,28.2,28.05,28.16,562600.0,14.6196,14.6821,14.604,14.6613,562600.0
2007-09-11 14:00:00,28.15,28.25,28.14,28.2,309300.0,14.6561,14.7081,14.6509,14.6821,309300.0
2007-09-11 14:30:00,28.19,28.24,28.07,28.14,522500.0,14.6769,14.7029,14.6144,14.6509,522500.0
2007-09-11 15:00:00,28.15,28.17,28.1,28.16,579400.0,14.6561,14.6665,14.63,14.6613,579400.0
2007-09-11 15:30:00,28.17,28.25,28.11,28.25,974100.0,14.6665,14.7081,14.6352,14.7081,974100.0
2007-09-12 09:30:00,28.01,28.23,28.01,28.15,483000.0,14.5832,14.6977,14.5832,14.6561,483000.0
2007-09-12 10:00:00,28.14,28.23,28.08,28.21,633800.0,14.6509,14.6977,14.6196,14.6873,633800.0
2007-09-12 10:30:00,28.21,28.24,28.16,28.2,345500.0,14.6873,14.7029,14.6613,14.6821,345500.0
2007-09-12 11:00:00,28.2,28.29,28.16,28.26,670600.0,14.6821,14.729,14.6613,14.7133,670600.0
2007-09-12 11:30:00,28.25,28.29,28.2,28.24,366900.0,14.7081,14.729,14.6821,14.7029,366900.0
2007-09-12 12:00:00,28.24,28.31,28.13,28.18,570000.0,14.7029,14.7394,14.6457,14.6717,570000.0
2007-09-12 12:30:00,28.18,28.25,28.14,28.25,310800.0,14.6717,14.7081,14.6509,14.7081,310800.0
2007-09-12 13:00:00,28.24,28.27,28.2,28.25,377900.0,14.7029,14.7186,14.6821,14.7081,377900.0
2007-09-12 13:30:00,28.26,28.29,28.22,28.28,542000.0,14.7133,14.729,14.6925,14.7238,542000.0
2007-09-12 14:00:00,28.29,28.35,28.25,28.28,572600.0,14.729,14.7602,14.7081,14.7238,572600.0
2007-09-12 14:30:00,28.29,28.39,28.28,28.35,729400.0,14.729,14.781,14.7238,14.7602,729400.0
2007-09-12 15:00:00,28.35,28.36,28.29,28.3,422600.0,14.7602,14.7654,14.729,14.7342,422600.0
2007-09-12 15:30:00,28.3,28.37,28.29,28.37,1180100.0,14.7342,14.7706,14.729,14.7706,1180100.0
2007-09-13 09:30:00,28.45,28.66,28.43,28.59,626800.0,14.8123,14.9216,14.8019,14.8852,626800.0
2007-09-13 10:00:00,28.58,28.86,28.5,28.86,949500.0,14.88,15.0257,14.8383,15.0257,949500.0
2007-09-13 10:30:00,28.85,28.93,28.64,28.71,1036200.0,15.0205,15.0622,14.9112,14.9476,1036200.0
2007-09-13 11:00:00,28.71,28.85,28.69,28.84,452200.0,14.9476,15.0205,14.9372,15.0153,452200.0
2007-09-13 11:30:00,28.84,28.85,28.73,28.77,365000.0,15.0153,15.0205,14.958,14.9789,365000.0
2007-09-13 12:00:00,28.77,28.84,28.65,28.81,612300.0,14.9789,15.0153,14.9164,14.9997,612300.0
2007-09-13 12:30:00,28.81,28.88,28.78,28.83,407500.0,14.9997,15.0361,14.9841,15.0101,407500.0
2007-09-13 13:00:00,28.83,28.92,28.78,28.91,424300.0,15.0101,15.057,14.9841,15.0518,424300.0
2007-09-13 13:30:00,28.91,28.97,28.85,28.87,465600.0,15.0518,15.083,15.0205,15.0309,465600.0
2007-09-13 14:00:00,28.87,28.95,28.81,28.87,602900.0,15.0309,15.0726,14.9997,15.0309,602900.0
2007-09-13 14:30:00,28.86,28.87,28.75,28.77,429800.0,15.0257,15.0309,14.9685,14.9789,429800.0
2007-09-13 15:00:00,28.76,28.79,28.52,28.74,1137200.0,14.9737,14.9893,14.8487,14.9633,1137200.0
2007-09-13 15:30:00,28.74,28.84,28.7,28.79,1590500.0,14.9633,15.0153,14.9424,14.9893,1590500.0
2007-09-14 09:30:00,28.71,28.71,28.41,28.51,689800.0,14.9476,14.9476,14.7914,14.8435,689800.0
2007-09-14 10:00:00,28.51,28.62,28.5,28.51,345800.0,14.8435,14.9008,14.8383,14.8435,345800.0
2007-09-14 10:30:00,28.52,28.57,28.43,28.52,453200.0,14.8487,14.8747,14.8019,14.8487,453200.0
2007-09-14 11:00:00,28.52,28.52,28.35,28.4,607700.0,14.8487,14.8487,14.7602,14.7862,607700.0
2007-09-14 11:30:00,28.4,28.44,28.37,28.39,326100.0,14.7862,14.8071,14.7706,14.781,326100.0
2007-09-14 12:00:00,28.38,28.46,28.37,28.41,220100.0,14.7758,14.8175,14.7706,14.7914,220100.0
2007-09-14 12:30:00,28.41,28.41,28.38,28.38,221200.0,14.7914,14.7914,14.7758,14.7758,221200.0
2007-09-14 13:00:00,28.38,28.41,28.3,28.4,473000.0,14.7758,14.7914,14.7342,14.7862,473000.0
2007-09-14 13:30:00,28.39,28.49,28.39,28.44,676300.0,14.781,14.8331,14.781,14.8071,676300.0
2007-09-14 14:00:00,28.44,28.49,28.28,28.32,455800.0,14.8071,14.8331,14.7238,14.7446,455800.0
2007-09-14 14:30:00,28.33,28.36,28.28,28.3,371500.0,14.7498,14.7654,14.7238,14.7342,371500.0
2007-09-14 15:00:00,28.31,28.42,28.3,28.4,534700.0,14.7394,14.7966,14.7342,14.7862,534700.0
2007-09-14 15:30:00,28.4,28.44,28.35,28.36,1641900.0,14.7862,14.8071,14.7602,14.7654,1641900.0
2007-09-17 09:30:00,28.33,28.5,28.13,28.18,565900.0,14.7498,14.8383,14.6457,14.6717,565900.0
2007-09-17 10:00:00,28.18,28.21,28.12,28.14,363900.0,14.6717,14.6873,14.6405,14.6509,363900.0
2007-09-17 10:30:00,28.14,28.18,28.1,28.12,350800.0,14.6509,14.6717,14.63,14.6405,350800.0
2007-09-17 11:00:00,28.12,28.13,28.09,28.09,229000.0,14.6405,14.6457,14.6248,14.6248,229000.0
2007-09-17 11:30:00,28.1,28.11,28.05,28.1,360200.0,14.63,14.6352,14.604,14.63,360200.0
2007-09-17 12:00:00,28.09,28.1,28.04,28.06,226700.0,14.6248,14.63,14.5988,14.6092,226700.0
2007-09-17 12:30:00,28.05,28.1,28.04,28.1,182600.0,14.604,14.63,14.5988,14.63,182600.0
2007-09-17 13:00:00,28.09,28.13,28.07,28.11,157800.0,14.6248,14.6457,14.6144,14.6352,157800.0
2007-09-17 13:30:00,28.12,28.18,28.09,28.09,220900.0,14.6405,14.6717,14.6248,14.6248,220900.0
2007-09-17 14:00:00,28.09,28.14,28.07,28.12,249500.0,14.6248,14.6509,14.6144,14.6405,249500.0
2007-09-17 14:30:00,28.11,28.15,28.07,28.07,248600.0,14.6352,14.6561,14.6144,14.6144,248600.0
2007-09-17 15:00:00,28.08,28.11,28.04,28.07,433100.0,14.6196,14.6352,14.5988,14.6144,433100.0
2007-09-17 15:30:00,28.06,28.1,28.01,28.06,1182700.0,14.6092,14.63,14.5832,14.6092,1182700.0
2007-09-18 09:30:00,28.17,28.25,28.02,28.02,440500.0,14.6665,14.7081,14.5884,14.5884,440500.0
2007-09-18 10:00:00,28.02,28.22,27.97,28.12,455200.0,14.5884,14.6925,14.5624,14.6405,455200.0
2007-09-18 10:30:00,28.12,28.22,28.1,28.2,321200.0,14.6405,14.6925,14.63,14.6821,321200.0
2007-09-18 11:00:00,28.19,28.22,28.12,28.13,394400.0,14.6769,14.6925,14.6405,14.6457,394400.0
2007-09-18 11:30:00,28.13,28.29,28.12,28.29,239300.0,14.6457,14.729,14.6405,14.729,239300.0
2007-09-18 12:00:00,28.29,28.3,28.24,28.29,438000.0,14.729,14.7342,14.7029,14.729,438000.0
2007-09-18 12:30:00,28.29,28.36,28.25,28.25,284800.0,14.729,14.7654,14.7081,14.7081,284800.0
2007-09-18 13:00:00,28.26,28.32,28.25,28.32,237100.0,14.7133,14.7446,14.7081,14.7446,237100.0
2007-09-18 13:30:00,28.32,28.37,28.31,28.35,493100.0,14.7446,14.7706,14.7394,14.7602,493100.0
2007-09-18 14:00:00,28.35,28.95,28.21,28.51,1038200.0,14.7602,15.0726,14.6873,14.8435,1038200.0
2007-09-18 14:30:00,28.51,28.86,28.49,28.66,1021100.0,14.8435,15.0257,14.8331,14.9216,1021100.0
2007-09-18 15:00:00,28.65,28.85,28.61,28.73,828100.0,14.9164,15.0205,14.8956,14.958,828100.0
2007-09-18 15:30:00,28.73,28.98,28.72,28.9,2245900.0,14.958,15.0882,14.9528,15.0466,2245900.0
2007-09-19 09:30:00,28.88,29.27,28.32,29.0,811000.0,15.0361,15.2392,14.7446,15.0986,811000.0
2007-09-19 10:00:00,29.01,29.06,28.86,28.95,1024500.0,15.1038,15.1299,15.0257,15.0726,1024500.0
2007-09-19 10:30:00,28.96,29.15,28.95,29.13,573300.0,15.0778,15.1767,15.0726,15.1663,573300.0
2007-09-19 11:00:00,29.13,29.26,29.1,29.11,1325500.0,15.1663,15.234,15.1507,15.1559,1325500.0
2007-09-19 11:30:00,29.11,29.15,29.04,29.11,1271400.0,15.1559,15.1767,15.1194,15.1559,1271400.0
2007-09-19 12:00:00,29.11,29.11,29.01,29.1,682200.0,15.1559,15.1559,15.1038,15.1507,682200.0
2007-09-19 12:30:00,29.1,29.16,29.07,29.12,517900.0,15.1507,15.1819,15.1351,15.1611,517900.0
2007-09-19 13:00:00,29.13,29.14,29.05,29.1,529000.0,15.1663,15.1715,15.1247,15.1507,529000.0
2007-09-19 13:30:00,29.1,29.1,28.93,28.93,802200.0,15.1507,15.1507,15.0622,15.0622,802200.0
2007-09-19 14:00:00,28.93,29.05,28.9,28.95,818300.0,15.0622,15.1247,15.0466,15.0726,818300.0
2007-09-19 14:30:00,28.95,28.96,28.92,28.95,665500.0,15.0726,15.0778,15.057,15.0726,665500.0
2007-09-19 15:00:00,28.94,28.98,28.88,28.88,744400.0,15.0674,15.0882,15.0361,15.0361,744400.0
2007-09-19 15:30:00,28.89,28.95,28.83,28.9,1318400.0,15.0414,15.0726,15.0101,15.0466,1318400.0
2007-09-20 09:30:00,28.98,29.03,28.8,28.88,753300.0,15.0882,15.1142,14.9945,15.0361,753300.0
2007-09-20 10:00:00,28.87,28.92,28.65,28.65,816600.0,15.0309,15.057,14.9164,14.9164,816600.0
2007-09-20 10:30:00,28.65,28.89,28.61,28.63,853400.0,14.9164,15.0414,14.8956,14.906,853400.0
2007-09-20 11:00:00,28.62,28.77,28.62,28.71,571500.0,14.9008,14.9789,14.9008,14.9476,571500.0
2007-09-20 11:30:00,28.72,28.74,28.68,28.7,376500.0,14.9528,14.9633,14.932,14.9424,376500.0
2007-09-20 12:00:00,28.7,28.75,28.64,28.64,398300.0,14.9424,14.9685,14.9112,14.9112,398300.0
2007-09-20 12:30:00,28.63,28.68,28.61,28.67,471700.0,14.906,14.932,14.8956,14.9268,471700.0
2007-09-20 13:00:00,28.67,28.68,28.6,28.62,354400.0,14.9268,14.932,14.8904,14.9008,354400.0
2007-09-20 13:30:00,28.61,28.68,28.6,28.64,378200.0,14.8956,14.932,14.8904,14.9112,378200.0
2007-09-20 14:00:00,28.64,28.65,28.56,28.56,517000.0,14.9112,14.9164,14.8695,14.8695,517000.0
2007-09-20 14:30:00,28.56,28.63,28.52,28.54,571900.0,14.8695,14.906,14.8487,14.8591,571900.0
2007-09-20 15:00:00,28.54,28.55,28.41,28.48,929700.0,14.8591,14.8643,14.7914,14.8279,929700.0
2007-09-20 15:30:00,28.48,28.56,28.42,28.51,1560600.0,14.8279,14.8695,14.7966,14.8435,1560600.0
2007-09-21 09:30:00,28.55,28.88,28.55,28.81,3563900.0,14.8643,15.0361,14.8643,14.9997,3563900.0
2007-09-21 10:00:00,28.8,29.0,28.76,28.85,547000.0,14.9945,15.0986,14.9737,15.0205,547000.0
2007-09-21 10:30:00,28.85,28.9,28.82,28.87,490000.0,15.0205,15.0466,15.0049,15.0309,490000.0
2007-09-21 11:00:00,28.88,29.02,28.87,28.98,532700.0,15.0361,15.109,15.0309,15.0882,532700.0
2007-09-21 11:30:00,28.98,29.02,28.96,29.0,207000.0,15.0882,15.109,15.0778,15.0986,207000.0
2007-09-21 12:00:00,28.99,29.0,28.9,28.98,305800.0,15.0934,15.0986,15.0466,15.0882,305800.0
2007-09-21 12:30:00,28.98,29.02,28.95,28.98,238800.0,15.0882,15.109,15.0726,15.0882,238800.0
2007-09-21 13:00:00,28.98,29.01,28.97,29.0,185500.0,15.0882,15.1038,15.083,15.0986,185500.0
2007-09-21 13:30:00,29.0,29.06,28.54,28.99,451600.0,15.0986,15.1299,14.8591,15.0934,451600.0
2007-09-21 14:00:00,28.98,29.01,28.96,28.99,281100.0,15.0882,15.1038,15.0778,15.0934,281100.0
2007-09-21 14:30:00,29.0,29.01,28.93,28.94,352300.0,15.0986,15.1038,15.0622,15.0674,352300.0
2007-09-21 15:00:00,28.94,29.0,28.92,28.95,382600.0,15.0674,15.0986,15.057,15.0726,382600.0
2007-09-21 15:30:00,28.96,29.02,28.95,28.96,1108500.0,15.0778,15.109,15.0726,15.0778,1108500.0
2007-09-24 09:30:00,29.09,29.09,28.87,29.05,782000.0,15.1455,15.1455,15.0309,15.1247,782000.0
2007-09-24 10:00:00,29.05,29.15,28.99,29.14,826300.0,15.1247,15.1767,15.0934,15.1715,826300.0
2007-09-24 10:30:00,29.14,29.15,28.95,28.95,717700.0,15.1715,15.1767,15.0726,15.0726,717700.0
2007-09-24 11:00:00,28.95,29.01,28.86,28.95,768400.0,15.0726,15.1038,15.0257,15.0726,768400.0
2007-09-24 11:30:00,28.95,29.02,28.93,28.96,844100.0,15.0726,15.109,15.0622,15.0778,844100.0
2007-09-24 12:00:00,28.96,28.97,28.89,28.95,428700.0,15.0778,15.083,15.0414,15.0726,428700.0
2007-09-24 12:30:00,28.95,28.99,28.93,28.95,362100.0,15.0726,15.0934,15.0622,15.0726,362100.0
2007-09-24 13:00:00,28.94,29.0,28.94,28.98,437600.0,15.0674,15.0986,15.0674,15.0882,437600.0
2007-09-24 13:30:00,28.98,28.98,28.79,28.79,731900.0,15.0882,15.0882,14.9893,14.9893,731900.0
2007-09-24 14:00:00,28.79,28.9,28.68,28.71,1153000.0,14.9893,15.0466,14.932,14.9476,1153000.0
2007-09-24 14:30:00,28.71,28.8,28.67,28.74,616800.0,14.9476,14.9945,14.9268,14.9633,616800.0
2007-09-24 15:00:00,28.73,28.79,28.65,28.79,708000.0,14.958,14.9893,14.9164,14.9893,708000.0
2007-09-24 15:30:00,28.78,29.0,28.67,28.79,1465600.0,14.9841,15.0986,14.9268,14.9893,1465600.0
2007-09-25 09:30:00,28.79,28.94,28.37,28.52,1434400.0,14.9893,15.0674,14.7706,14.8487,1434400.0
2007-09-25 10:00:00,28.52,28.6,28.47,28.56,891900.0,14.8487,14.8904,14.8227,14.8695,891900.0
2007-09-25 10:30:00,28.56,28.69,28.55,28.56,667500.0,14.8695,14.9372,14.8643,14.8695,667500.0
2007-09-25 11:00:00,28.56,28.62,28.52,28.55,461200.0,14.8695,14.9008,14.8487,14.8643,461200.0
2007-09-25 11:30:00,28.55,28.61,28.53,28.6,589500.0,14.8643,14.8956,14.8539,14.8904,589500.0
2007-09-25 12:00:00,28.6,28.61,28.54,28.57,378500.0,14.8904,14.8956,14.8591,14.8747,378500.0
2007-09-25 12:30:00,28.57,28.61,28.48,28.52,486100.0,14.8747,14.8956,14.8279,14.8487,486100.0
2007-09-25 13:00:00,28.51,28.6,28.49,28.58,282900.0,14.8435,14.8904,14.8331,14.88,282900.0
2007-09-25 13:30:00,28.58,28.59,28.39,28.46,611800.0,14.88,14.8852,14.781,14.8175,611800.0
2007-09-25 14:00:00,28.45,28.47,28.37,28.42,513700.0,14.8123,14.8227,14.7706,14.7966,513700.0
2007-09-25 14:30:00,28.42,28.49,28.37,28.4,450900.0,14.7966,14.8331,14.7706,14.7862,450900.0
2007-09-25 15:00:00,28.4,28.5,28.37,28.47,672900.0,14.7862,14.8383,14.7706,14.8227,672900.0
2007-09-25 15:30:00,28.46,28.6,28.39,28.58,1575300.0,14.8175,14.8904,14.781,14.88,1575300.0
2007-09-26 09:30:00,28.62,28.69,28.5,28.62,400700.0,14.9008,14.9372,14.8383,14.9008,400700.0
2007-09-26 10:00:00,28.61,28.74,28.58,28.72,330800.0,14.8956,14.9633,14.88,14.9528,330800.0
2007-09-26 10:30:00,28.72,28.8,28.7,28.77,438100.0,14.9528,14.9945,14.9424,14.9789,438100.0
2007-09-26 11:00:00,28.77,28.91,28.77,28.88,510800.0,14.9789,15.0518,14.9789,15.0361,510800.0
2007-09-26 11:30:00,28.87,28.92,28.84,28.91,322100.0,15.0309,15.057,15.0153,15.0518,322100.0
2007-09-26 12:00:00,28.91,28.98,28.86,28.97,425200.0,15.0518,15.0882,15.0257,15.083,425200.0
2007-09-26 12:30:00,28.97,29.03,28.96,28.99,557300.0,15.083,15.1142,15.0778,15.0934,557300.0
2007-09-26 13:00:00,28.99,29.01,28.9,28.9,382900.0,15.0934,15.1038,15.0466,15.0466,382900.0
2007-09-26 13:30:00,28.9,28.91,28.76,28.81,446700.0,15.0466,15.0518,14.9737,14.9997,446700.0
2007-09-26 14:00:00,28.82,28.87,28.79,28.8,299600.0,15.0049,15.0309,14.9893,14.9945,299600.0
2007-09-26 14:30:00,28.8,28.85,28.76,28.84,325900.0,14.9945,15.0205,14.9737,15.0153,325900.0
2007-09-26 15:00:00,28.85,29.05,28.7,29.04,629900.0,15.0205,15.1247,14.9424,15.1194,629900.0
2007-09-26 15:30:00,29.04,29.04,28.7,28.93,1307300.0,15.1194,15.1194,14.9424,15.0622,1307300.0
2007-09-27 09:30:00,28.85,29.13,28.82,28.84,559500.0,15.0205,15.1663,15.0049,15.0153,559500.0
2007-09-27 10:00:00,28.84,28.9,28.78,28.82,375900.0,15.0153,15.0466,14.9841,15.0049,375900.0
2007-09-27 10:30:00,28.81,29.0,28.77,28.88,444400.0,14.9997,15.0986,14.9789,15.0361,444400.0
2007-09-27 11:00:00,28.88,28.91,28.72,28.72,266500.0,15.0361,15.0518,14.9528,14.9528,266500.0
2007-09-27 11:30:00,28.72,28.74,28.59,28.65,563400.0,14.9528,14.9633,14.8852,14.9164,563400.0
2007-09-27 12:00:00,28.65,28.73,28.6,28.68,315400.0,14.9164,14.958,14.8904,14.932,315400.0
2007-09-27 12:30:00,28.68,28.84,28.68,28.84,367200.0,14.932,15.0153,14.932,15.0153,367200.0
2007-09-27 13:00:00,28.83,28.86,28.8,28.85,353400.0,15.0101,15.0257,14.9945,15.0205,353400.0
2007-09-27 13:30:00,28.85,28.89,28.81,28.89,315600.0,15.0205,15.0414,14.9997,15.0414,315600.0
2007-09-27 14:00:00,28.89,28.94,28.85,28.89,316900.0,15.0414,15.0674,15.0205,15.0414,316900.0
2007-09-27 14:30:00,28.88,28.9,28.83,28.85,345600.0,15.0361,15.0466,15.0101,15.0205,345600.0
2007-09-27 15:00:00,28.86,28.98,28.83,28.98,499600.0,15.0257,15.0882,15.0101,15.0882,499600.0
2007-09-27 15:30:00,28.97,29.02,28.89,28.99,1037200.0,15.083,15.109,15.0414,15.0934,1037200.0
2007-09-28 09:30:00,28.88,29.12,28.78,28.85,355800.0,15.0361,15.1611,14.9841,15.0205,355800.0
2007-09-28 10:00:00,28.86,28.98,28.84,28.89,350200.0,15.0257,15.0882,15.0153,15.0414,350200.0
2007-09-28 10:30:00,28.88,28.9,28.81,28.89,258900.0,15.0361,15.0466,14.9997,15.0414,258900.0
2007-09-28 11:00:00,28.89,28.9,28.84,28.86,235200.0,15.0414,15.0466,15.0153,15.0257,235200.0
2007-09-28 11:30:00,28.86,28.86,28.75,28.79,278800.0,15.0257,15.0257,14.9685,14.9893,278800.0
2007-09-28 12:00:00,28.79,28.93,28.78,28.89,214800.0,14.9893,15.0622,14.9841,15.0414,214800.0
2007-09-28 12:30:00,28.9,28.96,28.89,28.92,221200.0,15.0466,15.0778,15.0414,15.057,221200.0
2007-09-28 13:00:00,28.92,28.94,28.81,28.91,319400.0,15.057,15.0674,14.9997,15.0518,319400.0
2007-09-28 13:30:00,28.9,28.93,28.89,28.89,278900.0,15.0466,15.0622,15.0414,15.0414,278900.0
2007-09-28 14:00:00,28.9,28.91,28.88,28.89,439700.0,15.0466,15.0518,15.0361,15.0414,439700.0
2007-09-28 14:30:00,28.9,28.91,28.89,28.89,316500.0,15.0466,15.0518,15.0414,15.0414,316500.0
2007-09-28 15:00:00,28.89,28.9,28.75,28.78,655600.0,15.0414,15.0466,14.9685,14.9841,655600.0
2007-09-28 15:30:00,28.79,28.91,28.78,28.84,1311200.0,14.9893,15.0518,14.9841,15.0153,1311200.0
2007-10-01 09:30:00,29.01,29.04,28.55,28.94,637400.0,15.1038,15.1194,14.8643,15.0674,637400.0
2007-10-01 10:00:00,28.95,29.06,28.92,29.04,927400.0,15.0726,15.1299,15.057,15.1194,927400.0
2007-10-01 10:30:00,29.03,29.21,29.01,29.16,846800.0,15.1142,15.208,15.1038,15.1819,846800.0
2007-10-01 11:00:00,29.16,29.38,29.15,29.22,821800.0,15.1819,15.2965,15.1767,15.2132,821800.0
2007-10-01 11:30:00,29.22,29.26,29.15,29.16,387800.0,15.2132,15.234,15.1767,15.1819,387800.0
2007-10-01 12:00:00,29.16,29.17,29.02,29.07,711300.0,15.1819,15.1871,15.109,15.1351,711300.0
2007-10-01 12:30:00,29.07,29.1,28.98,28.98,344300.0,15.1351,15.1507,15.0882,15.0882,344300.0
2007-10-01 13:00:00,28.98,29.09,28.96,28.98,3617400.0,15.0882,15.1455,15.0778,15.0882,3617400.0
2007-10-01 13:30:00,28.99,29.09,28.97,29.09,639800.0,15.0934,15.1455,15.083,15.1455,639800.0
2007-10-01 14:00:00,29.09,29.17,29.07,29.08,1755700.0,15.1455,15.1871,15.1351,15.1403,1755700.0
2007-10-01 14:30:00,29.08,29.13,29.06,29.12,535800.0,15.1403,15.1663,15.1299,15.1611,535800.0
2007-10-01 15:00:00,29.12,29.16,29.06,29.1,782800.0,15.1611,15.1819,15.1299,15.1507,782800.0
2007-10-01 15:30:00,29.1,29.12,29.03,29.04,1278300.0,15.1507,15.1611,15.1142,15.1194,1278300.0
2007-10-02 09:30:00,29.1,29.32,29.01,29.05,1122800.0,15.1507,15.2652,15.1038,15.1247,1122800.0
2007-10-02 10:00:00,29.05,29.1,29.0,29.06,685600.0,15.1247,15.1507,15.0986,15.1299,685600.0
2007-10-02 10:30:00,29.06,29.1,28.99,29.07,533100.0,15.1299,15.1507,15.0934,15.1351,533100.0
2007-10-02 11:00:00,29.07,29.1,29.02,29.07,540100.0,15.1351,15.1507,15.109,15.1351,540100.0
2007-10-02 11:30:00,29.08,29.12,29.05,29.08,524700.0,15.1403,15.1611,15.1247,15.1403,524700.0
2007-10-02 12:00:00,29.09,29.11,29.06,29.1,357800.0,15.1455,15.1559,15.1299,15.1507,357800.0
2007-10-02 12:30:00,29.1,29.11,29.05,29.08,318300.0,15.1507,15.1559,15.1247,15.1403,318300.0
2007-10-02 13:00:00,29.08,29.09,29.02,29.06,679900.0,15.1403,15.1455,15.109,15.1299,679900.0
2007-10-02 13:30:00,29.06,29.08,29.0,29.06,397100.0,15.1299,15.1403,15.0986,15.1299,397100.0
2007-10-02 14:00:00,29.06,29.11,29.0,29.09,475300.0,15.1299,15.1559,15.0986,15.1455,475300.0
2007-10-02 14:30:00,29.09,29.11,29.0,29.01,527300.0,15.1455,15.1559,15.0986,15.1038,527300.0
2007-10-02 15:00:00,29.0,29.08,28.98,29.08,470200.0,15.0986,15.1403,15.0882,15.1403,470200.0
2007-10-02 15:30:00,29.08,29.16,29.0,29.13,5511400.0,15.1403,15.1819,15.0986,15.1663,5511400.0
2007-10-03 09:30:00,28.95,29.1,28.79,29.0,806900.0,15.2145,15.2933,15.1304,15.2408,806900.0
2007-10-03 10:00:00,29.0,29.27,28.98,29.18,1283200.0,15.2408,15.3827,15.2303,15.3354,1283200.0
2007-10-03 10:30:00,29.19,29.28,29.12,29.23,621800.0,15.3406,15.3879,15.3038,15.3616,621800.0
2007-10-03 11:00:00,29.24,29.3,29.1,29.27,751900.0,15.3669,15.3984,15.2933,15.3827,751900.0
2007-10-03 11:30:00,29.27,29.49,29.27,29.49,675000.0,15.3827,15.4983,15.3827,15.4983,675000.0
2007-10-03 12:00:00,29.48,29.49,29.39,29.48,508700.0,15.493,15.4983,15.4457,15.493,508700.0
2007-10-03 12:30:00,29.47,29.5,29.38,29.49,542500.0,15.4878,15.5035,15.4405,15.4983,542500.0
2007-10-03 13:00:00,29.49,29.57,29.45,29.56,486900.0,15.4983,15.5403,15.4773,15.5351,486900.0
2007-10-03 13:30:00,29.57,29.62,29.48,29.6,996500.0,15.5403,15.5666,15.493,15.5561,996500.0
2007-10-03 14:00:00,29.6,29.72,29.55,29.7,754100.0,15.5561,15.6192,15.5298,15.6087,754100.0
2007-10-03 14:30:00,29.69,29.92,29.68,29.91,1359700.0,15.6034,15.7243,15.5981,15.719,1359700.0
2007-10-03 15:00:00,29.91,29.91,29.79,29.79,1223200.0,15.719,15.719,15.656,15.656,1223200.0
2007-10-03 15:30:00,29.79,29.85,29.67,29.76,2214500.0,15.656,15.6875,15.5929,15.6402,2214500.0
2007-10-04 09:30:00,29.65,30.35,29.65,29.89,503200.0,15.5824,15.9503,15.5824,15.7085,503200.0
2007-10-04 10:00:00,29.9,30.11,29.89,30.04,929400.0,15.7138,15.8241,15.7085,15.7873,929400.0
2007-10-04 10:30:00,30.04,30.21,30.0,30.15,538600.0,15.7873,15.8767,15.7663,15.8451,538600.0
2007-10-04 11:00:00,30.16,30.17,30.08,30.13,513500.0,15.8504,15.8557,15.8084,15.8346,513500.0
2007-10-04 11:30:00,30.13,30.15,30.02,30.02,513100.0,15.8346,15.8451,15.7768,15.7768,513100.0
2007-10-04 12:00:00,30.02,30.12,30.01,30.03,306500.0,15.7768,15.8294,15.7716,15.7821,306500.0
2007-10-04 12:30:00,30.04,30.04,29.96,29.96,838000.0,15.7873,15.7873,15.7453,15.7453,838000.0
2007-10-04 13:00:00,29.97,30.0,29.91,29.92,463900.0,15.7506,15.7663,15.719,15.7243,463900.0
2007-10-04 13:30:00,29.91,29.91,29.89,29.89,276400.0,15.719,15.719,15.7085,15.7085,276400.0
2007-10-04 14:00:00,29.89,29.9,29.82,29.84,278700.0,15.7085,15.7138,15.6717,15.6822,278700.0
2007-10-04 14:30:00,29.84,29.84,29.7,29.79,573500.0,15.6822,15.6822,15.6087,15.656,573500.0
2007-10-04 15:00:00,29.79,29.8,29.71,29.71,634800.0,15.656,15.6612,15.6139,15.6139,634800.0
2007-10-04 15:30:00,29.71,29.79,29.7,29.75,968700.0,15.6139,15.656,15.6087,15.6349,968700.0
2007-10-05 09:30:00,29.85,29.99,29.72,29.75,472100.0,15.6875,15.7611,15.6192,15.6349,472100.0
2007-10-05 10:00:00,29.75,29.89,29.73,29.8,605000.0,15.6349,15.7085,15.6244,15.6612,605000.0
2007-10-05 10:30:00,29.81,29.93,29.8,29.84,445500.0,15.6665,15.7295,15.6612,15.6822,445500.0
2007-10-05 11:00:00,29.84,30.05,29.84,30.0,623200.0,15.6822,15.7926,15.6822,15.7663,623200.0
2007-10-05 11:30:00,30.0,30.06,29.98,30.02,466700.0,15.7663,15.7978,15.7558,15.7768,466700.0
2007-10-05 12:00:00,30.02,30.15,30.01,30.12,433700.0,15.7768,15.8451,15.7716,15.8294,433700.0
2007-10-05 12:30:00,30.12,30.12,29.99,30.02,329400.0,15.8294,15.8294,15.7611,15.7768,329400.0
2007-10-05 13:00:00,30.02,30.07,29.98,30.04,345300.0,15.7768,15.8031,15.7558,15.7873,345300.0
2007-10-05 13:30:00,30.04,30.1,30.0,30.08,301000.0,15.7873,15.8189,15.7663,15.8084,301000.0
2007-10-05 14:00:00,30.08,30.13,30.07,30.13,190300.0,15.8084,15.8346,15.8031,15.8346,190300.0
2007-10-05 14:30:00,30.13,30.14,30.07,30.11,238600.0,15.8346,15.8399,15.8031,15.8241,238600.0
2007-10-05 15:00:00,30.11,30.12,30.09,30.11,232000.0,15.8241,15.8294,15.8136,15.8241,232000.0
2007-10-05 15:30:00,30.11,30.2,30.05,30.07,1427300.0,15.8241,15.8714,15.7926,15.8031,1427300.0
2007-10-08 09:30:00,29.91,30.07,29.91,30.0,398300.0,15.719,15.8031,15.719,15.7663,398300.0
2007-10-08 10:00:00,30.0,30.07,29.93,29.94,477500.0,15.7663,15.8031,15.7295,15.7348,477500.0
2007-10-08 10:30:00,29.93,30.05,29.93,30.05,378300.0,15.7295,15.7926,15.7295,15.7926,378300.0
2007-10-08 11:00:00,30.05,30.08,29.98,29.99,590000.0,15.7926,15.8084,15.7558,15.7611,590000.0
2007-10-08 11:30:00,30.0,30.0,29.93,29.94,191800.0,15.7663,15.7663,15.7295,15.7348,191800.0
2007-10-08 12:00:00,29.93,30.1,29.92,30.06,270400.0,15.7295,15.8189,15.7243,15.7978,270400.0
2007-10-08 12:30:00,30.07,30.07,30.0,30.05,331700.0,15.8031,15.8031,15.7663,15.7926,331700.0
2007-10-08 13:00:00,30.04,30.06,30.04,30.06,122000.0,15.7873,15.7978,15.7873,15.7978,122000.0
2007-10-08 13:30:00,30.05,30.06,30.03,30.06,162100.0,15.7926,15.7978,15.7821,15.7978,162100.0
2007-10-08 14:00:00,30.05,30.09,30.04,30.05,320800.0,15.7926,15.8136,15.7873,15.7926,320800.0
2007-10-08 14:30:00,30.05,30.07,29.98,29.99,325200.0,15.7926,15.8031,15.7558,15.7611,325200.0
2007-10-08 15:00:00,29.99,30.01,29.95,29.97,312500.0,15.7611,15.7716,15.74,15.7506,312500.0
2007-10-08 15:30:00,29.96,30.0,29.96,29.98,714200.0,15.7453,15.7663,15.7453,15.7558,714200.0
2007-10-09 09:30:00,29.97,30.18,29.91,29.94,542400.0,15.7506,15.8609,15.719,15.7348,542400.0
2007-10-09 10:00:00,29.93,29.95,29.77,29.84,793800.0,15.7295,15.74,15.6454,15.6822,793800.0
2007-10-09 10:30:00,29.83,29.97,29.82,29.92,507500.0,15.677,15.7506,15.6717,15.7243,507500.0
2007-10-09 11:00:00,29.91,29.93,29.89,29.9,292400.0,15.719,15.7295,15.7085,15.7138,292400.0
2007-10-09 11:30:00,29.9,29.93,29.89,29.91,174000.0,15.7138,15.7295,15.7085,15.719,174000.0
2007-10-09 12:00:00,29.9,29.91,29.81,29.83,251800.0,15.7138,15.719,15.6665,15.677,251800.0
2007-10-09 12:30:00,29.83,29.85,29.69,29.76,279000.0,15.677,15.6875,15.6034,15.6402,279000.0
2007-10-09 13:00:00,29.76,29.82,29.69,29.69,494600.0,15.6402,15.6717,15.6034,15.6034,494600.0
2007-10-09 13:30:00,29.7,29.77,29.64,29.75,420400.0,15.6087,15.6454,15.5771,15.6349,420400.0
2007-10-09 14:00:00,29.74,29.84,29.7,29.84,327000.0,15.6297,15.6822,15.6087,15.6822,327000.0
2007-10-09 14:30:00,29.84,29.95,29.84,29.85,401600.0,15.6822,15.74,15.6822,15.6875,401600.0
2007-10-09 15:00:00,29.84,29.96,29.82,29.95,793400.0,15.6822,15.7453,15.6717,15.74,793400.0
2007-10-09 15:30:00,29.96,29.96,29.83,29.9,1638900.0,15.7453,15.7453,15.677,15.7138,1638900.0
2007-10-10 09:30:00,29.93,30.03,29.77,29.84,412000.0,15.7295,15.7821,15.6454,15.6822,412000.0
2007-10-10 10:00:00,29.85,29.91,29.77,29.82,590800.0,15.6875,15.719,15.6454,15.6717,590800.0
2007-10-10 10:30:00,29.83,29.87,29.8,29.81,273200.0,15.677,15.698,15.6612,15.6665,273200.0
2007-10-10 11:00:00,29.8,29.88,29.8,29.85,250400.0,15.6612,15.7033,15.6612,15.6875,250400.0
2007-10-10 11:30:00,29.85,29.87,29.73,29.74,247900.0,15.6875,15.698,15.6244,15.6297,247900.0
2007-10-10 12:00:00,29.74,29.79,29.71,29.75,304700.0,15.6297,15.656,15.6139,15.6349,304700.0
2007-10-10 12:30:00,29.76,29.79,29.64,29.65,434600.0,15.6402,15.656,15.5771,15.5824,434600.0
2007-10-10 13:00:00,29.65,29.66,29.58,29.61,393600.0,15.5824,15.5876,15.5456,15.5614,393600.0
2007-10-10 13:30:00,29.62,29.7,29.56,29.63,329900.0,15.5666,15.6087,15.5351,15.5719,329900.0
2007-10-10 14:00:00,29.63,29.64,29.52,29.59,242200.0,15.5719,15.5771,15.5141,15.5508,242200.0
2007-10-10 14:30:00,29.59,29.76,29.58,29.68,447200.0,15.5508,15.6402,15.5456,15.5981,447200.0
2007-10-10 15:00:00,29.68,29.76,29.66,29.67,377400.0,15.5981,15.6402,15.5876,15.5929,377400.0
2007-10-10 15:30:00,29.67,29.68,29.58,29.6,1151800.0,15.5929,15.5981,15.5456,15.5561,1151800.0
2007-10-11 09:30:00,29.91,29.93,29.65,29.86,650900.0,15.719,15.7295,15.5824,15.6927,650900.0
2007-10-11 10:00:00,29.87,29.96,29.83,29.96,610100.0,15.698,15.7453,15.677,15.7453,610100.0
2007-10-11 10:30:00,29.97,29.97,29.77,29.78,597100.0,15.7506,15.7506,15.6454,15.6507,597100.0
2007-10-11 11:00:00,29.79,29.85,29.77,29.79,458800.0,15.656,15.6875,15.6454,15.656,458800.0
2007-10-11 11:30:00,29.79,29.88,29.79,29.85,282300.0,15.656,15.7033,15.656,15.6875,282300.0
2007-10-11 12:00:00,29.85,29.88,29.83,29.84,324700.0,15.6875,15.7033,15.677,15.6822,324700.0
2007-10-11 12:30:00,29.85,29.96,29.84,29.9,248500.0,15.6875,15.7453,15.6822,15.7138,248500.0
2007-10-11 13:00:00,29.9,29.92,29.84,29.88,362500.0,15.7138,15.7243,15.6822,15.7033,362500.0
2007-10-11 13:30:00,29.88,29.89,29.79,29.81,302500.0,15.7033,15.7085,15.656,15.6665,302500.0
2007-10-11 14:00:00,29.8,29.83,29.67,29.72,777000.0,15.6612,15.677,15.5929,15.6192,777000.0
2007-10-11 14:30:00,29.71,29.76,29.59,29.61,925300.0,15.6139,15.6402,15.5508,15.5614,925300.0
2007-10-11 15:00:00,29.62,29.71,29.41,29.41,1114500.0,15.5666,15.6139,15.4562,15.4562,1114500.0
2007-10-11 15:30:00,29.42,29.6,29.39,29.51,1570900.0,15.4615,15.5561,15.4457,15.5088,1570900.0
2007-10-12 09:30:00,29.63,29.72,29.49,29.61,491800.0,15.5719,15.6192,15.4983,15.5614,491800.0
2007-10-12 10:00:00,29.61,29.64,29.5,29.61,394300.0,15.5614,15.5771,15.5035,15.5614,394300.0
2007-10-12 10:30:00,29.61,29.63,29.57,29.6,278400.0,15.5614,15.5719,15.5403,15.5561,278400.0
2007-10-12 11:00:00,29.6,29.76,29.59,29.76,264900.0,15.5561,15.6402,15.5508,15.6402,264900.0
2007-10-12 11:30:00,29.77,29.78,29.71,29.74,300400.0,15.6454,15.6507,15.6139,15.6297,300400.0
2007-10-12 12:00:00,29.74,29.84,29.69,29.79,238100.0,15.6297,15.6822,15.6034,15.656,238100.0
2007-10-12 12:30:00,29.78,29.78,29.73,29.76,119400.0,15.6507,15.6507,15.6244,15.6402,119400.0
2007-10-12 13:00:00,29.75,29.75,29.67,29.75,207400.0,15.6349,15.6349,15.5929,15.6349,207400.0
2007-10-12 13:30:00,29.76,29.81,29.74,29.78,192100.0,15.6402,15.6665,15.6297,15.6507,192100.0
2007-10-12 14:00:00,29.78,29.81,29.75,29.77,268100.0,15.6507,15.6665,15.6349,15.6454,268100.0
2007-10-12 14:30:00,29.77,29.81,29.7,29.8,585100.0,15.6454,15.6665,15.6087,15.6612,585100.0
2007-10-12 15:00:00,29.8,29.81,29.72,29.72,398500.0,15.6612,15.6665,15.6192,15.6192,398500.0
2007-10-12 15:30:00,29.72,29.81,29.72,29.8,1010300.0,15.6192,15.6665,15.6192,15.6612,1010300.0
2007-10-15 09:30:00,29.81,29.88,29.63,29.84,355900.0,15.6665,15.7033,15.5719,15.6822,355900.0
2007-10-15 10:00:00,29.84,29.88,29.67,29.68,400000.0,15.6822,15.7033,15.5929,15.5981,400000.0
2007-10-15 10:30:00,29.68,29.74,29.67,29.71,406800.0,15.5981,15.6297,15.5929,15.6139,406800.0
2007-10-15 11:00:00,29.7,29.73,29.61,29.65,388000.0,15.6087,15.6244,15.5614,15.5824,388000.0
2007-10-15 11:30:00,29.65,29.69,29.6,29.63,284000.0,15.5824,15.6034,15.5561,15.5719,284000.0
2007-10-15 12:00:00,29.63,29.71,29.53,29.7,442900.0,15.5719,15.6139,15.5193,15.6087,442900.0
2007-10-15 12:30:00,29.7,29.73,29.68,29.71,282400.0,15.6087,15.6244,15.5981,15.6139,282400.0
2007-10-15 13:00:00,29.71,29.72,29.66,29.69,347500.0,15.6139,15.6192,15.5876,15.6034,347500.0
2007-10-15 13:30:00,29.69,29.75,29.65,29.74,409200.0,15.6034,15.6349,15.5824,15.6297,409200.0
2007-10-15 14:00:00,29.74,29.8,29.74,29.75,422700.0,15.6297,15.6612,15.6297,15.6349,422700.0
2007-10-15 14:30:00,29.76,29.81,29.74,29.79,413300.0,15.6402,15.6665,15.6297,15.656,413300.0
2007-10-15 15:00:00,29.8,29.84,29.69,29.71,879700.0,15.6612,15.6822,15.6034,15.6139,879700.0
2007-10-15 15:30:00,29.71,29.81,29.67,29.74,1197300.0,15.6139,15.6665,15.5929,15.6297,1197300.0
2007-10-16 09:30:00,29.82,29.85,29.47,29.67,363300.0,15.6717,15.6875,15.4878,15.5929,363300.0
2007-10-16 10:00:00,29.67,29.72,29.44,29.49,663300.0,15.5929,15.6192,15.472,15.4983,663300.0
2007-10-16 10:30:00,29.5,29.54,29.43,29.45,749700.0,15.5035,15.5246,15.4668,15.4773,749700.0
2007-10-16 11:00:00,29.45,29.49,29.39,29.42,495000.0,15.4773,15.4983,15.4457,15.4615,495000.0
2007-10-16 11:30:00,29.42,29.53,29.4,29.41,414600.0,15.4615,15.5193,15.451,15.4562,414600.0
2007-10-16 12:00:00,29.41,29.43,29.34,29.35,297300.0,15.4562,15.4668,15.4195,15.4247,297300.0
2007-10-16 12:30:00,29.35,29.45,29.33,29.41,286500.0,15.4247,15.4773,15.4142,15.4562,286500.0
2007-10-16 13:00:00,29.41,29.41,29.25,29.27,451900.0,15.4562,15.4562,15.3722,15.3827,451900.0
2007-10-16 13:30:00,29.26,29.34,29.23,29.26,467400.0,15.3774,15.4195,15.3616,15.3774,467400.0
2007-10-16 14:00:00,29.27,29.31,29.16,29.18,441100.0,15.3827,15.4037,15.3249,15.3354,441100.0
2007-10-16 14:30:00,29.18,29.23,29.13,29.23,462300.0,15.3354,15.3616,15.3091,15.3616,462300.0
2007-10-16 15:00:00,29.22,29.28,29.21,29.26,548500.0,15.3564,15.3879,15.3511,15.3774,548500.0
2007-10-16 15:30:00,29.26,29.27,29.17,29.23,1779300.0,15.3774,15.3827,15.3301,15.3616,1779300.0
2007-10-17 09:30:00,29.71,29.83,29.65,29.74,748200.0,15.6139,15.677,15.5824,15.6297,748200.0
2007-10-17 10:00:00,29.75,29.82,29.71,29.8,2204600.0,15.6349,15.6717,15.6139,15.6612,2204600.0
2007-10-17 10:30:00,29.8,29.88,29.74,29.85,1115600.0,15.6612,15.7033,15.6297,15.6875,1115600.0
2007-10-17 11:00:00,29.86,29.86,29.73,29.81,1052200.0,15.6927,15.6927,15.6244,15.6665,1052200.0
2007-10-17 11:30:00,29.81,29.85,29.76,29.81,373900.0,15.6665,15.6875,15.6402,15.6665,373900.0
2007-10-17 12:00:00,29.82,29.84,29.76,29.78,577600.0,15.6717,15.6822,15.6402,15.6507,577600.0
2007-10-17 12:30:00,29.78,29.8,29.74,29.75,494800.0,15.6507,15.6612,15.6297,15.6349,494800.0
2007-10-17 13:00:00,29.75,29.76,29.65,29.72,729500.0,15.6349,15.6402,15.5824,15.6192,729500.0
2007-10-17 13:30:00,29.72,29.8,29.46,29.62,1204100.0,15.6192,15.6612,15.4825,15.5666,1204100.0
2007-10-17 14:00:00,29.6,29.68,29.57,29.6,335200.0,15.5561,15.5981,15.5403,15.5561,335200.0
2007-10-17 14:30:00,29.61,29.76,29.57,29.69,550300.0,15.5614,15.6402,15.5403,15.6034,550300.0
2007-10-17 15:00:00,29.69,29.79,29.69,29.77,687700.0,15.6034,15.656,15.6034,15.6454,687700.0
2007-10-17 15:30:00,29.77,29.83,29.62,29.83,1535300.0,15.6454,15.677,15.5666,15.677,1535300.0
2007-10-18 09:30:00,29.53,29.8,29.52,29.66,482300.0,15.5193,15.6612,15.5141,15.5876,482300.0
2007-10-18 10:00:00,29.66,29.82,29.63,29.75,808300.0,15.5876,15.6717,15.5719,15.6349,808300.0
2007-10-18 10:30:00,29.74,29.74,29.6,29.62,391300.0,15.6297,15.6297,15.5561,15.5666,391300.0
2007-10-18 11:00:00,29.62,29.74,29.59,29.59,545800.0,15.5666,15.6297,15.5508,15.5508,545800.0
2007-10-18 11:30:00,29.6,29.61,29.47,29.5,614700.0,15.5561,15.5614,15.4878,15.5035,614700.0
2007-10-18 12:00:00,29.51,29.52,29.4,29.45,517500.0,15.5088,15.5141,15.451,15.4773,517500.0
2007-10-18 12:30:00,29.45,29.51,29.4,29.5,352500.0,15.4773,15.5088,15.451,15.5035,352500.0
2007-10-18 13:00:00,29.49,29.6,29.41,29.57,318000.0,15.4983,15.5561,15.4562,15.5403,318000.0
2007-10-18 13:30:00,29.56,29.8,29.53,29.78,446000.0,15.5351,15.6612,15.5193,15.6507,446000.0
2007-10-18 14:00:00,29.79,29.82,29.62,29.68,420000.0,15.656,15.6717,15.5666,15.5981,420000.0
2007-10-18 14:30:00,29.67,29.68,29.5,29.56,346200.0,15.5929,15.5981,15.5035,15.5351,346200.0
2007-10-18 15:00:00,29.56,29.61,29.48,29.49,357500.0,15.5351,15.5614,15.493,15.4983,357500.0
2007-10-18 15:30:00,29.49,29.61,29.47,29.57,905100.0,15.4983,15.5614,15.4878,15.5403,905100.0
2007-10-19 09:30:00,29.56,29.89,29.42,29.58,1794400.0,15.5351,15.7085,15.4615,15.5456,1794400.0
2007-10-19 10:00:00,29.58,29.59,29.11,29.41,944100.0,15.5456,15.5508,15.2986,15.4562,944100.0
2007-10-19 10:30:00,29.4,29.53,29.35,29.4,558500.0,15.451,15.5193,15.4247,15.451,558500.0
2007-10-19 11:00:00,29.39,29.46,29.35,29.46,285600.0,15.4457,15.4825,15.4247,15.4825,285600.0
2007-10-19 11:30:00,29.45,29.78,29.45,29.78,796200.0,15.4773,15.6507,15.4773,15.6507,796200.0
2007-10-19 12:00:00,29.78,29.79,29.63,29.65,461400.0,15.6507,15.656,15.5719,15.5824,461400.0
2007-10-19 12:30:00,29.65,29.7,29.6,29.67,299400.0,15.5824,15.6087,15.5561,15.5929,299400.0
2007-10-19 13:00:00,29.67,29.75,29.65,29.72,513700.0,15.5929,15.6349,15.5824,15.6192,513700.0
2007-10-19 13:30:00,29.72,29.78,29.69,29.74,367400.0,15.6192,15.6507,15.6034,15.6297,367400.0
2007-10-19 14:00:00,29.74,29.75,29.63,29.72,468500.0,15.6297,15.6349,15.5719,15.6192,468500.0
2007-10-19 14:30:00,29.72,29.75,29.67,29.67,613200.0,15.6192,15.6349,15.5929,15.5929,613200.0
2007-10-19 15:00:00,29.68,29.71,29.54,29.54,841800.0,15.5981,15.6139,15.5246,15.5246,841800.0
2007-10-19 15:30:00,29.53,29.54,29.27,29.29,1579200.0,15.5193,15.5246,15.3827,15.3932,1579200.0
2007-10-22 09:30:00,28.98,29.03,28.5,29.0,1041700.0,15.2303,15.2565,14.978,15.2408,1041700.0
2007-10-22 10:00:00,28.97,29.05,28.89,28.91,492000.0,15.225,15.2671,15.183,15.1935,492000.0
2007-10-22 10:30:00,28.92,29.0,28.85,28.99,759700.0,15.1987,15.2408,15.1619,15.2355,759700.0
2007-10-22 11:00:00,29.0,29.0,28.82,28.88,562500.0,15.2408,15.2408,15.1462,15.1777,562500.0
2007-10-22 11:30:00,28.87,28.98,28.87,28.94,291800.0,15.1725,15.2303,15.1725,15.2092,291800.0
2007-10-22 12:00:00,28.95,28.95,28.8,28.87,376300.0,15.2145,15.2145,15.1357,15.1725,376300.0
2007-10-22 12:30:00,28.88,29.03,28.8,29.02,1124700.0,15.1777,15.2565,15.1357,15.2513,1124700.0
2007-10-22 13:00:00,29.01,29.09,28.95,29.03,401900.0,15.246,15.2881,15.2145,15.2565,401900.0
2007-10-22 13:30:00,29.03,29.06,28.85,28.93,326400.0,15.2565,15.2723,15.1619,15.204,326400.0
2007-10-22 14:00:00,28.93,28.97,28.9,28.94,252400.0,15.204,15.225,15.1882,15.2092,252400.0
2007-10-22 14:30:00,28.93,28.97,28.75,28.75,577000.0,15.204,15.225,15.1094,15.1094,577000.0
2007-10-22 15:00:00,28.75,28.78,28.69,28.7,907600.0,15.1094,15.1252,15.0779,15.0831,907600.0
2007-10-22 15:30:00,28.71,28.96,28.7,28.94,1405100.0,15.0884,15.2198,15.0831,15.2092,1405100.0
2007-10-23 09:30:00,28.96,29.17,28.76,28.87,778000.0,15.2198,15.3301,15.1146,15.1725,778000.0
2007-10-23 10:00:00,28.87,28.87,28.66,28.74,619100.0,15.1725,15.1725,15.0621,15.1041,619100.0
2007-10-23 10:30:00,28.74,28.76,28.32,28.47,1496100.0,15.1041,15.1146,14.8834,14.9622,1496100.0
2007-10-23 11:00:00,28.47,28.75,28.44,28.7,1381500.0,14.9622,15.1094,14.9465,15.0831,1381500.0
2007-10-23 11:30:00,28.69,28.81,28.56,28.56,731500.0,15.0779,15.1409,15.0095,15.0095,731500.0
2007-10-23 12:00:00,28.57,28.59,28.51,28.57,426300.0,15.0148,15.0253,14.9833,15.0148,426300.0
2007-10-23 12:30:00,28.57,28.58,28.42,28.43,823600.0,15.0148,15.02,14.936,14.9412,823600.0
2007-10-23 13:00:00,28.43,28.48,28.35,28.37,886000.0,14.9412,14.9675,14.8992,14.9097,886000.0
2007-10-23 13:30:00,28.37,28.75,28.27,28.36,615900.0,14.9097,15.1094,14.8571,14.9044,615900.0
2007-10-23 14:00:00,28.36,28.46,28.3,28.4,1006200.0,14.9044,14.957,14.8729,14.9254,1006200.0
2007-10-23 14:30:00,28.4,28.46,28.37,28.42,852900.0,14.9254,14.957,14.9097,14.936,852900.0
2007-10-23 15:00:00,28.41,28.48,28.38,28.45,1108000.0,14.9307,14.9675,14.9149,14.9517,1108000.0
2007-10-23 15:30:00,28.45,28.61,28.44,28.55,2054900.0,14.9517,15.0358,14.9465,15.0043,2054900.0
2007-10-24 09:30:00,28.36,28.48,28.25,28.28,804600.0,14.9044,14.9675,14.8466,14.8624,804600.0
2007-10-24 10:00:00,28.27,28.31,28.15,28.3,771600.0,14.8571,14.8781,14.7941,14.8729,771600.0
2007-10-24 10:30:00,28.29,28.3,28.05,28.09,861500.0,14.8676,14.8729,14.7415,14.7625,861500.0
2007-10-24 11:00:00,28.09,28.16,27.91,28.01,770200.0,14.7625,14.7993,14.6679,14.7205,770200.0
2007-10-24 11:30:00,28.01,28.21,27.96,28.09,931900.0,14.7205,14.8256,14.6942,14.7625,931900.0
2007-10-24 12:00:00,28.09,28.2,27.99,28.2,740500.0,14.7625,14.8203,14.71,14.8203,740500.0
2007-10-24 12:30:00,28.19,28.22,28.05,28.06,599200.0,14.8151,14.8308,14.7415,14.7468,599200.0
2007-10-24 13:00:00,28.06,28.06,27.96,28.05,456200.0,14.7468,14.7468,14.6942,14.7415,456200.0
2007-10-24 13:30:00,28.04,28.05,27.91,27.98,446000.0,14.7363,14.7415,14.6679,14.7047,446000.0
2007-10-24 14:00:00,27.99,28.0,27.9,27.98,820800.0,14.71,14.7152,14.6627,14.7047,820800.0
2007-10-24 14:30:00,27.98,28.15,27.93,28.14,1394100.0,14.7047,14.7941,14.6784,14.7888,1394100.0
2007-10-24 15:00:00,28.15,28.33,28.11,28.23,1340800.0,14.7941,14.8887,14.773,14.8361,1340800.0
2007-10-24 15:30:00,28.23,28.42,28.05,28.36,1909200.0,14.8361,14.936,14.7415,14.9044,1909200.0
2007-10-25 09:30:00,28.85,29.18,28.64,29.09,2749500.0,15.1619,15.3354,15.0516,15.2881,2749500.0
2007-10-25 10:00:00,29.09,29.34,29.05,29.15,1518800.0,15.2881,15.4195,15.2671,15.3196,1518800.0
2007-10-25 10:30:00,29.16,29.18,28.87,29.13,1117000.0,15.3249,15.3354,15.1725,15.3091,1117000.0
2007-10-25 11:00:00,29.14,29.19,29.06,29.18,953000.0,15.3143,15.3406,15.2723,15.3354,953000.0
2007-10-25 11:30:00,29.17,29.27,29.14,29.17,1043500.0,15.3301,15.3827,15.3143,15.3301,1043500.0
2007-10-25 12:00:00,29.16,29.2,29.1,29.19,527200.0,15.3249,15.3459,15.2933,15.3406,527200.0
2007-10-25 12:30:00,29.19,29.36,29.12,29.34,1327700.0,15.3406,15.43,15.3038,15.4195,1327700.0
2007-10-25 13:00:00,29.34,29.42,29.22,29.26,1378700.0,15.4195,15.4615,15.3564,15.3774,1378700.0
2007-10-25 13:30:00,29.26,29.32,29.15,29.21,1161200.0,15.3774,15.4089,15.3196,15.3511,1161200.0
2007-10-25 14:00:00,29.2,29.27,29.19,29.22,1137100.0,15.3459,15.3827,15.3406,15.3564,1137100.0
2007-10-25 14:30:00,29.22,29.44,29.14,29.43,1180300.0,15.3564,15.472,15.3143,15.4668,1180300.0
2007-10-25 15:00:00,29.44,29.59,29.43,29.48,2389500.0,15.472,15.5508,15.4668,15.493,2389500.0
2007-10-25 15:30:00,29.47,29.52,29.35,29.38,2984700.0,15.4878,15.5141,15.4247,15.4405,2984700.0
2007-10-26 09:30:00,29.69,29.88,29.57,29.68,1250700.0,15.6034,15.7033,15.5403,15.5981,1250700.0
2007-10-26 10:00:00,29.67,29.75,29.51,29.72,1048000.0,15.5929,15.6349,15.5088,15.6192,1048000.0
2007-10-26 10:30:00,29.73,29.89,29.72,29.89,878100.0,15.6244,15.7085,15.6192,15.7085,878100.0
2007-10-26 11:00:00,29.89,29.97,29.84,29.96,810900.0,15.7085,15.7506,15.6822,15.7453,810900.0
2007-10-26 11:30:00,29.97,30.03,29.85,29.99,1230100.0,15.7506,15.7821,15.6875,15.7611,1230100.0
2007-10-26 12:00:00,29.99,30.0,29.89,29.95,547100.0,15.7611,15.7663,15.7085,15.74,547100.0
2007-10-26 12:30:00,29.95,30.0,29.89,29.89,471400.0,15.74,15.7663,15.7085,15.7085,471400.0
2007-10-26 13:00:00,29.89,29.94,29.82,29.92,631000.0,15.7085,15.7348,15.6717,15.7243,631000.0
2007-10-26 13:30:00,29.92,30.01,29.92,29.98,647700.0,15.7243,15.7716,15.7243,15.7558,647700.0
2007-10-26 14:00:00,29.97,30.0,29.92,29.92,600300.0,15.7506,15.7663,15.7243,15.7243,600300.0
2007-10-26 14:30:00,29.93,29.94,29.81,29.81,643700.0,15.7295,15.7348,15.6665,15.6665,643700.0
2007-10-26 15:00:00,29.82,29.82,29.73,29.8,839600.0,15.6717,15.6717,15.6244,15.6612,839600.0
2007-10-26 15:30:00,29.8,29.9,29.66,29.74,2272800.0,15.6612,15.7138,15.5876,15.6297,2272800.0
2007-10-29 09:30:00,29.76,30.05,29.76,29.89,779500.0,15.6402,15.7926,15.6402,15.7085,779500.0
2007-10-29 10:00:00,29.9,30.0,29.83,29.99,800000.0,15.7138,15.7663,15.677,15.7611,800000.0
2007-10-29 10:30:00,29.99,30.02,29.87,29.88,815000.0,15.7611,15.7768,15.698,15.7033,815000.0
2007-10-29 11:00:00,29.87,29.94,29.83,29.84,508300.0,15.698,15.7348,15.677,15.6822,508300.0
2007-10-29 11:30:00,29.84,29.86,29.76,29.8,644000.0,15.6822,15.6927,15.6402,15.6612,644000.0
2007-10-29 12:00:00,29.79,29.9,29.78,29.84,758400.0,15.656,15.7138,15.6507,15.6822,758400.0
2007-10-29 12:30:00,29.83,29.84,29.79,29.8,469400.0,15.677,15.6822,15.656,15.6612,469400.0
2007-10-29 13:00:00,29.81,29.82,29.77,29.81,503000.0,15.6665,15.6717,15.6454,15.6665,503000.0
2007-10-29 13:30:00,29.81,29.82,29.73,29.74,499700.0,15.6665,15.6717,15.6244,15.6297,499700.0
2007-10-29 14:00:00,29.74,29.86,29.72,29.84,893100.0,15.6297,15.6927,15.6192,15.6822,893100.0
2007-10-29 14:30:00,29.84,29.95,29.78,29.88,937300.0,15.6822,15.74,15.6507,15.7033,937300.0
2007-10-29 15:00:00,29.87,29.89,29.67,29.78,1071700.0,15.698,15.7085,15.5929,15.6507,1071700.0
2007-10-29 15:30:00,29.78,29.8,29.65,29.71,1360900.0,15.6507,15.6612,15.5824,15.6139,1360900.0
2007-10-30 09:30:00,29.67,29.95,29.55,29.9,746000.0,15.5929,15.74,15.5298,15.7138,746000.0
2007-10-30 10:00:00,29.89,30.22,29.86,30.22,1128700.0,15.7085,15.8819,15.6927,15.8819,1128700.0
2007-10-30 10:30:00,30.21,30.22,30.09,30.09,753100.0,15.8767,15.8819,15.8136,15.8136,753100.0
2007-10-30 11:00:00,30.1,30.17,30.01,30.07,525300.0,15.8189,15.8557,15.7716,15.8031,525300.0
2007-10-30 11:30:00,30.07,30.17,30.01,30.16,479500.0,15.8031,15.8557,15.7716,15.8504,479500.0
2007-10-30 12:00:00,30.16,30.16,30.06,30.09,435400.0,15.8504,15.8504,15.7978,15.8136,435400.0
2007-10-30 12:30:00,30.09,30.14,30.05,30.11,366400.0,15.8136,15.8399,15.7926,15.8241,366400.0
2007-10-30 13:00:00,30.12,30.18,30.02,30.05,597600.0,15.8294,15.8609,15.7768,15.7926,597600.0
2007-10-30 13:30:00,30.05,30.19,30.04,30.13,458700.0,15.7926,15.8662,15.7873,15.8346,458700.0
2007-10-30 14:00:00,30.13,30.22,30.1,30.21,474800.0,15.8346,15.8819,15.8189,15.8767,474800.0
2007-10-30 14:30:00,30.22,30.22,30.12,30.13,534000.0,15.8819,15.8819,15.8294,15.8346,534000.0
2007-10-30 15:00:00,30.13,30.14,30.04,30.04,758500.0,15.8346,15.8399,15.7873,15.7873,758500.0
2007-10-30 15:30:00,30.05,30.1,29.88,29.99,2120900.0,15.7926,15.8189,15.7033,15.7611,2120900.0
2007-10-31 09:30:00,30.05,30.23,29.86,30.08,764300.0,15.7926,15.8872,15.6927,15.8084,764300.0
2007-10-31 10:00:00,30.08,30.11,29.99,30.02,371800.0,15.8084,15.8241,15.7611,15.7768,371800.0
2007-10-31 10:30:00,30.03,30.12,29.96,30.08,463700.0,15.7821,15.8294,15.7453,15.8084,463700.0
2007-10-31 11:00:00,30.08,30.09,30.04,30.05,419000.0,15.8084,15.8136,15.7873,15.7926,419000.0
2007-10-31 11:30:00,30.06,30.13,30.04,30.13,429500.0,15.7978,15.8346,15.7873,15.8346,429500.0
2007-10-31 12:00:00,30.13,30.15,30.05,30.07,351900.0,15.8346,15.8451,15.7926,15.8031,351900.0
2007-10-31 12:30:00,30.06,30.08,30.03,30.05,294100.0,15.7978,15.8084,15.7821,15.7926,294100.0
2007-10-31 13:00:00,30.05,30.18,30.03,30.11,574200.0,15.7926,15.8609,15.7821,15.8241,574200.0
2007-10-31 13:30:00,30.11,30.19,30.07,30.19,461100.0,15.8241,15.8662,15.8031,15.8662,461100.0
2007-10-31 14:00:00,30.18,30.21,29.86,29.96,805600.0,15.8609,15.8767,15.6927,15.7453,805600.0
2007-10-31 14:30:00,29.96,30.03,29.88,29.97,1053800.0,15.7453,15.7821,15.7033,15.7506,1053800.0
2007-10-31 15:00:00,29.97,30.02,29.89,29.91,970700.0,15.7506,15.7768,15.7085,15.719,970700.0
2007-10-31 15:30:00,29.9,30.03,29.86,29.96,2214000.0,15.7138,15.7821,15.6927,15.7453,2214000.0
2007-11-01 09:30:00,29.9,30.23,29.9,29.99,1251900.0,15.7138,15.8872,15.7138,15.7611,1251900.0
2007-11-01 10:00:00,29.99,30.0,29.57,29.71,1862700.0,15.7611,15.7663,15.5403,15.6139,1862700.0
2007-11-01 10:30:00,29.71,29.83,29.6,29.76,1043700.0,15.6139,15.677,15.5561,15.6402,1043700.0
2007-11-01 11:00:00,29.76,29.77,29.59,29.71,652700.0,15.6402,15.6454,15.5508,15.6139,652700.0
2007-11-01 11:30:00,29.72,29.73,29.55,29.65,748700.0,15.6192,15.6244,15.5298,15.5824,748700.0
2007-11-01 12:00:00,29.64,29.74,29.61,29.61,639900.0,15.5771,15.6297,15.5614,15.5614,639900.0
2007-11-01 12:30:00,29.62,29.65,29.51,29.6,590200.0,15.5666,15.5824,15.5088,15.5561,590200.0
2007-11-01 13:00:00,29.6,29.68,29.55,29.55,511800.0,15.5561,15.5981,15.5298,15.5298,511800.0
2007-11-01 13:30:00,29.55,29.57,29.4,29.45,829000.0,15.5298,15.5403,15.451,15.4773,829000.0
2007-11-01 14:00:00,29.44,29.58,29.37,29.37,672200.0,15.472,15.5456,15.4352,15.4352,672200.0
2007-11-01 14:30:00,29.37,29.59,29.37,29.47,660000.0,15.4352,15.5508,15.4352,15.4878,660000.0
2007-11-01 15:00:00,29.47,29.47,29.25,29.28,1567600.0,15.4878,15.4878,15.3722,15.3879,1567600.0
2007-11-01 15:30:00,29.28,29.33,29.14,29.17,2977600.0,15.3879,15.4142,15.3143,15.3301,2977600.0
2007-11-02 09:30:00,29.4,29.42,29.08,29.14,880700.0,15.451,15.4615,15.2828,15.3143,880700.0
2007-11-02 10:00:00,29.13,29.17,28.97,29.02,971000.0,15.3091,15.3301,15.225,15.2513,971000.0
2007-11-02 10:30:00,29.02,29.04,28.73,28.75,1217600.0,15.2513,15.2618,15.0989,15.1094,1217600.0
2007-11-02 11:00:00,28.76,28.82,28.5,28.51,1101100.0,15.1146,15.1462,14.978,14.9833,1101100.0
2007-11-02 11:30:00,28.51,28.83,28.49,28.73,1163100.0,14.9833,15.1514,14.9727,15.0989,1163100.0
2007-11-02 12:00:00,28.72,28.77,28.64,28.74,537500.0,15.0936,15.1199,15.0516,15.1041,537500.0
2007-11-02 12:30:00,28.74,28.85,28.64,28.7,821100.0,15.1041,15.1619,15.0516,15.0831,821100.0
2007-11-02 13:00:00,28.7,28.76,28.67,28.71,476900.0,15.0831,15.1146,15.0673,15.0884,476900.0
2007-11-02 13:30:00,28.7,28.78,28.63,28.77,650900.0,15.0831,15.1252,15.0463,15.1199,650900.0
2007-11-02 14:00:00,28.77,28.79,28.62,28.74,579000.0,15.1199,15.1304,15.0411,15.1041,579000.0
2007-11-02 14:30:00,28.74,28.74,28.57,28.59,560100.0,15.1041,15.1041,15.0148,15.0253,560100.0
2007-11-02 15:00:00,28.6,28.69,28.52,28.63,2116000.0,15.0306,15.0779,14.9885,15.0463,2116000.0
2007-11-02 15:30:00,28.63,28.96,28.5,28.88,5303800.0,15.0463,15.2198,14.978,15.1777,5303800.0
2007-11-05 09:30:00,28.13,28.84,28.13,28.77,1538400.0,14.7836,15.1567,14.7836,15.1199,1538400.0
2007-11-05 10:00:00,28.77,28.87,28.73,28.76,931800.0,15.1199,15.1725,15.0989,15.1146,931800.0
2007-11-05 10:30:00,28.75,29.05,28.73,28.83,928500.0,15.1094,15.2671,15.0989,15.1514,928500.0
2007-11-05 11:00:00,28.83,28.89,28.75,28.85,587400.0,15.1514,15.183,15.1094,15.1619,587400.0
2007-11-05 11:30:00,28.85,28.92,28.77,28.92,420600.0,15.1619,15.1987,15.1199,15.1987,420600.0
2007-11-05 12:00:00,28.91,28.94,28.79,28.94,398000.0,15.1935,15.2092,15.1304,15.2092,398000.0
2007-11-05 12:30:00,28.93,29.03,28.86,29.02,695500.0,15.204,15.2565,15.1672,15.2513,695500.0
2007-11-05 13:00:00,29.02,29.07,28.88,28.95,793000.0,15.2513,15.2776,15.1777,15.2145,793000.0
2007-11-05 13:30:00,28.94,29.02,28.93,28.94,833000.0,15.2092,15.2513,15.204,15.2092,833000.0
2007-11-05 14:00:00,28.94,28.99,28.88,28.98,822300.0,15.2092,15.2355,15.1777,15.2303,822300.0
2007-11-05 14:30:00,28.97,29.21,28.96,29.19,998400.0,15.225,15.3511,15.2198,15.3406,998400.0
2007-11-05 15:00:00,29.19,29.39,28.95,29.21,1716300.0,15.3406,15.4457,15.2145,15.3511,1716300.0
2007-11-05 15:30:00,29.22,29.3,29.12,29.14,1601900.0,15.3564,15.3984,15.3038,15.3143,1601900.0
2007-11-06 09:30:00,29.11,29.41,29.09,29.39,1325900.0,15.2986,15.4562,15.2881,15.4457,1325900.0
2007-11-06 10:00:00,29.39,29.49,29.24,29.34,1319900.0,15.4457,15.4983,15.3669,15.4195,1319900.0
2007-11-06 10:30:00,29.34,29.36,29.12,29.17,827000.0,15.4195,15.43,15.3038,15.3301,827000.0
2007-11-06 11:00:00,29.18,29.27,29.14,29.23,493900.0,15.3354,15.3827,15.3143,15.3616,493900.0
2007-11-06 11:30:00,29.23,29.42,29.1,29.38,900200.0,15.3616,15.4615,15.2933,15.4405,900200.0
2007-11-06 12:00:00,29.38,29.44,29.21,29.23,478900.0,15.4405,15.472,15.3511,15.3616,478900.0
2007-11-06 12:30:00,29.24,29.28,29.2,29.24,226500.0,15.3669,15.3879,15.3459,15.3669,226500.0
2007-11-06 13:00:00,29.24,29.27,29.14,29.16,391000.0,15.3669,15.3827,15.3143,15.3249,391000.0
2007-11-06 13:30:00,29.15,29.25,29.1,29.1,439300.0,15.3196,15.3722,15.2933,15.2933,439300.0
2007-11-06 14:00:00,29.11,29.12,28.95,28.96,671100.0,15.2986,15.3038,15.2145,15.2198,671100.0
2007-11-06 14:30:00,28.97,29.12,28.87,29.08,678000.0,15.225,15.3038,15.1725,15.2828,678000.0
2007-11-06 15:00:00,29.08,29.13,28.98,29.03,540500.0,15.2828,15.3091,15.2303,15.2565,540500.0
2007-11-06 15:30:00,29.03,29.3,29.03,29.23,1292700.0,15.2565,15.3984,15.2565,15.3616,1292700.0
2007-11-07 09:30:00,28.82,29.35,28.82,28.9,630700.0,15.1462,15.4247,15.1462,15.1882,630700.0
2007-11-07 10:00:00,28.91,29.03,28.88,28.92,298600.0,15.1935,15.2565,15.1777,15.1987,298600.0
2007-11-07 10:30:00,28.92,29.16,28.88,28.97,629700.0,15.1987,15.3249,15.1777,15.225,629700.0
2007-11-07 11:00:00,28.96,28.96,28.82,28.92,457300.0,15.2198,15.2198,15.1462,15.1987,457300.0
2007-11-07 11:30:00,28.92,28.96,28.87,28.95,237800.0,15.1987,15.2198,15.1725,15.2145,237800.0
2007-11-07 12:00:00,28.95,28.95,28.73,28.79,397100.0,15.2145,15.2145,15.0989,15.1304,397100.0
2007-11-07 12:30:00,28.78,28.95,28.77,28.88,432200.0,15.1252,15.2145,15.1199,15.1777,432200.0
2007-11-07 13:00:00,28.88,28.92,28.7,28.85,1033400.0,15.1777,15.1987,15.0831,15.1619,1033400.0
2007-11-07 13:30:00,28.85,29.0,28.85,28.92,429800.0,15.1619,15.2408,15.1619,15.1987,429800.0
2007-11-07 14:00:00,28.91,29.08,28.87,28.99,483400.0,15.1935,15.2828,15.1725,15.2355,483400.0
2007-11-07 14:30:00,28.99,29.14,28.88,28.89,650100.0,15.2355,15.3143,15.1777,15.183,650100.0
2007-11-07 15:00:00,28.9,29.05,28.82,28.85,647000.0,15.1882,15.2671,15.1462,15.1619,647000.0
2007-11-07 15:30:00,28.85,28.94,28.67,28.69,1919900.0,15.1619,15.2092,15.0673,15.0779,1919900.0
2007-11-08 09:30:00,28.75,28.93,28.5,28.72,974300.0,15.1094,15.204,14.978,15.0936,974300.0
2007-11-08 10:00:00,28.74,28.74,28.4,28.66,825900.0,15.1041,15.1041,14.9254,15.0621,825900.0
2007-11-08 10:30:00,28.66,28.7,28.49,28.69,554100.0,15.0621,15.0831,14.9727,15.0779,554100.0
2007-11-08 11:00:00,28.69,28.83,28.5,28.52,588900.0,15.0779,15.1514,14.978,14.9885,588900.0
2007-11-08 11:30:00,28.52,28.63,28.43,28.62,543100.0,14.9885,15.0463,14.9412,15.0411,543100.0
2007-11-08 12:00:00,28.62,28.71,28.5,28.68,452400.0,15.0411,15.0884,14.978,15.0726,452400.0
2007-11-08 12:30:00,28.68,28.7,28.5,28.56,696800.0,15.0726,15.0831,14.978,15.0095,696800.0
2007-11-08 13:00:00,28.56,28.68,28.44,28.6,643000.0,15.0095,15.0726,14.9465,15.0306,643000.0
2007-11-08 13:30:00,28.6,28.69,28.5,28.57,788200.0,15.0306,15.0779,14.978,15.0148,788200.0
2007-11-08 14:00:00,28.57,28.58,28.4,28.46,1237500.0,15.0148,15.02,14.9254,14.957,1237500.0
2007-11-08 14:30:00,28.45,28.56,28.38,28.56,829900.0,14.9517,15.0095,14.9149,15.0095,829900.0
2007-11-08 15:00:00,28.56,28.75,28.44,28.69,988400.0,15.0095,15.1094,14.9465,15.0779,988400.0
2007-11-08 15:30:00,28.69,28.81,28.66,28.71,1333900.0,15.0779,15.1409,15.0621,15.0884,1333900.0
2007-11-09 09:30:00,28.35,28.62,28.28,28.5,718700.0,14.8992,15.0411,14.8624,14.978,718700.0
2007-11-09 10:00:00,28.5,28.73,28.44,28.68,1226800.0,14.978,15.0989,14.9465,15.0726,1226800.0
2007-11-09 10:30:00,28.68,28.79,28.62,28.67,634800.0,15.0726,15.1304,15.0411,15.0673,634800.0
2007-11-09 11:00:00,28.67,28.71,28.51,28.58,932800.0,15.0673,15.0884,14.9833,15.02,932800.0
2007-11-09 11:30:00,28.58,28.7,28.49,28.65,808500.0,15.02,15.0831,14.9727,15.0568,808500.0
2007-11-09 12:00:00,28.64,28.65,28.5,28.58,393100.0,15.0516,15.0568,14.978,15.02,393100.0
2007-11-09 12:30:00,28.58,28.66,28.44,28.47,467200.0,15.02,15.0621,14.9465,14.9622,467200.0
2007-11-09 13:00:00,28.48,28.58,28.41,28.55,452000.0,14.9675,15.02,14.9307,15.0043,452000.0
2007-11-09 13:30:00,28.54,28.62,28.54,28.6,406100.0,14.999,15.0411,14.999,15.0306,406100.0
2007-11-09 14:00:00,28.6,28.7,28.57,28.63,510300.0,15.0306,15.0831,15.0148,15.0463,510300.0
2007-11-09 14:30:00,28.63,28.7,28.51,28.53,443200.0,15.0463,15.0831,14.9833,14.9938,443200.0
2007-11-09 15:00:00,28.52,28.55,28.46,28.47,649100.0,14.9885,15.0043,14.957,14.9622,649100.0
2007-11-09 15:30:00,28.47,28.5,28.26,28.26,1701500.0,14.9622,14.978,14.8519,14.8519,1701500.0
2007-11-12 09:30:00,28.09,28.49,28.09,28.27,896500.0,14.7625,14.9727,14.7625,14.8571,896500.0
2007-11-12 10:00:00,28.26,28.38,28.25,28.29,701400.0,14.8519,14.9149,14.8466,14.8676,701400.0
2007-11-12 10:30:00,28.3,28.32,28.21,28.25,784000.0,14.8729,14.8834,14.8256,14.8466,784000.0
2007-11-12 11:00:00,28.26,28.28,28.21,28.26,689900.0,14.8519,14.8624,14.8256,14.8519,689900.0
2007-11-12 11:30:00,28.26,28.27,28.1,28.12,675300.0,14.8519,14.8571,14.7678,14.7783,675300.0
2007-11-12 12:00:00,28.12,28.43,28.12,28.42,584200.0,14.7783,14.9412,14.7783,14.936,584200.0
2007-11-12 12:30:00,28.43,28.46,28.27,28.28,579200.0,14.9412,14.957,14.8571,14.8624,579200.0
2007-11-12 13:00:00,28.29,28.38,28.16,28.37,608000.0,14.8676,14.9149,14.7993,14.9097,608000.0
2007-11-12 13:30:00,28.37,28.39,28.23,28.34,793200.0,14.9097,14.9202,14.8361,14.8939,793200.0
2007-11-12 14:00:00,28.33,28.34,28.24,28.34,737800.0,14.8887,14.8939,14.8414,14.8939,737800.0
2007-11-12 14:30:00,28.33,28.42,28.33,28.38,772600.0,14.8887,14.936,14.8887,14.9149,772600.0
2007-11-12 15:00:00,28.38,28.39,28.23,28.23,1161600.0,14.9149,14.9202,14.8361,14.8361,1161600.0
2007-11-12 15:30:00,28.23,28.25,27.97,28.02,2263900.0,14.8361,14.8466,14.6995,14.7257,2263900.0
2007-11-13 09:30:00,28.22,28.35,28.06,28.17,1002700.0,14.8308,14.8992,14.7468,14.8046,1002700.0
2007-11-13 10:00:00,28.17,28.39,28.17,28.33,583600.0,14.8046,14.9202,14.8046,14.8887,583600.0
2007-11-13 10:30:00,28.34,28.36,28.19,28.26,496500.0,14.8939,14.9044,14.8151,14.8519,496500.0
2007-11-13 11:00:00,28.26,28.28,28.15,28.2,376800.0,14.8519,14.8624,14.7941,14.8203,376800.0
2007-11-13 11:30:00,28.2,28.21,27.93,27.95,453400.0,14.8203,14.8256,14.6784,14.689,453400.0
2007-11-13 12:00:00,27.96,28.0,27.8,27.81,613400.0,14.6942,14.7152,14.6101,14.6154,613400.0
2007-11-13 12:30:00,27.81,27.87,27.72,27.76,571800.0,14.6154,14.6469,14.5681,14.5891,571800.0
2007-11-13 13:00:00,27.75,27.82,27.74,27.75,608000.0,14.5838,14.6206,14.5786,14.5838,608000.0
2007-11-13 13:30:00,27.75,27.87,27.71,27.76,1353200.0,14.5838,14.6469,14.5628,14.5891,1353200.0
2007-11-13 14:00:00,27.76,27.8,27.64,27.65,1204400.0,14.5891,14.6101,14.526,14.5313,1204400.0
2007-11-13 14:30:00,27.66,27.71,27.65,27.7,745800.0,14.5365,14.5628,14.5313,14.5576,745800.0
2007-11-13 15:00:00,27.7,27.73,27.64,27.72,2268900.0,14.5576,14.5733,14.526,14.5681,2268900.0
2007-11-13 15:30:00,27.73,28.02,27.73,27.91,2466900.0,14.5733,14.7257,14.5733,14.6679,2466900.0
2007-11-14 09:30:00,28.07,28.24,27.96,28.19,962500.0,14.752,14.8414,14.6942,14.8151,962500.0
2007-11-14 10:00:00,28.2,28.22,28.03,28.1,838500.0,14.8203,14.8308,14.731,14.7678,838500.0
2007-11-14 10:30:00,28.1,28.26,28.05,28.16,777500.0,14.7678,14.8519,14.7415,14.7993,777500.0
2007-11-14 11:00:00,28.17,28.22,28.15,28.21,584600.0,14.8046,14.8308,14.7941,14.8256,584600.0
2007-11-14 11:30:00,28.22,28.36,28.2,28.34,401800.0,14.8308,14.9044,14.8203,14.8939,401800.0
2007-11-14 12:00:00,28.35,28.43,28.28,28.42,441800.0,14.8992,14.9412,14.8624,14.936,441800.0
2007-11-14 12:30:00,28.42,28.42,28.33,28.33,247900.0,14.936,14.936,14.8887,14.8887,247900.0
2007-11-14 13:00:00,28.33,28.44,28.3,28.41,299500.0,14.8887,14.9465,14.8729,14.9307,299500.0
2007-11-14 13:30:00,28.41,28.41,28.27,28.28,324700.0,14.9307,14.9307,14.8571,14.8624,324700.0
2007-11-14 14:00:00,28.27,28.42,28.26,28.42,322300.0,14.8571,14.936,14.8519,14.936,322300.0
2007-11-14 14:30:00,28.41,28.42,28.31,28.31,514700.0,14.9307,14.936,14.8781,14.8781,514700.0
2007-11-14 15:00:00,28.31,28.33,28.24,28.3,867600.0,14.8781,14.8887,14.8414,14.8729,867600.0
2007-11-14 15:30:00,28.3,28.3,28.05,28.08,2013600.0,14.8729,14.8729,14.7415,14.7573,2013600.0
2007-11-15 09:30:00,28.0,28.27,28.0,28.16,477200.0,14.7152,14.8571,14.7152,14.7993,477200.0
2007-11-15 10:00:00,28.16,28.38,28.12,28.29,619400.0,14.7993,14.9149,14.7783,14.8676,619400.0
2007-11-15 10:30:00,28.29,28.33,28.2,28.27,438300.0,14.8676,14.8887,14.8203,14.8571,438300.0
2007-11-15 11:00:00,28.28,28.33,28.21,28.3,212300.0,14.8624,14.8887,14.8256,14.8729,212300.0
2007-11-15 11:30:00,28.3,28.3,28.19,28.25,258700.0,14.8729,14.8729,14.8151,14.8466,258700.0
2007-11-15 12:00:00,28.25,28.35,28.19,28.19,231200.0,14.8466,14.8992,14.8151,14.8151,231200.0
2007-11-15 12:30:00,28.19,28.27,28.16,28.25,262600.0,14.8151,14.8571,14.7993,14.8466,262600.0
2007-11-15 13:00:00,28.25,28.31,28.18,28.25,185500.0,14.8466,14.8781,14.8098,14.8466,185500.0
2007-11-15 13:30:00,28.25,28.3,28.12,28.14,338500.0,14.8466,14.8729,14.7783,14.7888,338500.0
2007-11-15 14:00:00,28.15,28.15,28.02,28.05,589000.0,14.7941,14.7941,14.7257,14.7415,589000.0
2007-11-15 14:30:00,28.05,28.14,27.91,27.92,615300.0,14.7415,14.7888,14.6679,14.6732,615300.0
2007-11-15 15:00:00,27.92,27.98,27.86,27.9,848200.0,14.6732,14.7047,14.6417,14.6627,848200.0
2007-11-15 15:30:00,27.9,27.9,27.62,27.77,2673000.0,14.6627,14.6627,14.5155,14.5944,2673000.0
2007-11-16 09:30:00,27.95,28.19,27.79,27.83,2406700.0,14.689,14.8151,14.6049,14.6259,2406700.0
2007-11-16 10:00:00,27.82,27.83,27.6,27.6,512200.0,14.6206,14.6259,14.505,14.505,512200.0
2007-11-16 10:30:00,27.59,27.66,27.53,27.62,665100.0,14.4998,14.5365,14.4682,14.5155,665100.0
2007-11-16 11:00:00,27.62,27.78,27.62,27.66,409000.0,14.5155,14.5996,14.5155,14.5365,409000.0
2007-11-16 11:30:00,27.66,27.87,27.65,27.79,400800.0,14.5365,14.6469,14.5313,14.6049,400800.0
2007-11-16 12:00:00,27.79,27.94,27.78,27.83,260700.0,14.6049,14.6837,14.5996,14.6259,260700.0
2007-11-16 12:30:00,27.83,27.86,27.72,27.77,253500.0,14.6259,14.6417,14.5681,14.5944,253500.0
2007-11-16 13:00:00,27.77,27.87,27.73,27.78,201300.0,14.5944,14.6469,14.5733,14.5996,201300.0
2007-11-16 13:30:00,27.78,27.89,27.76,27.78,374600.0,14.5996,14.6574,14.5891,14.5996,374600.0
2007-11-16 14:00:00,27.78,27.79,27.56,27.66,577800.0,14.5996,14.6049,14.484,14.5365,577800.0
2007-11-16 14:30:00,27.66,27.71,27.49,27.55,805600.0,14.5365,14.5628,14.4472,14.4787,805600.0
2007-11-16 15:00:00,27.55,27.63,27.51,27.55,940700.0,14.4787,14.5208,14.4577,14.4787,940700.0
2007-11-16 15:30:00,27.55,27.83,27.54,27.77,1595800.0,14.4787,14.6259,14.4735,14.5944,1595800.0
2007-11-19 09:30:00,27.56,28.22,27.56,28.15,1956600.0,14.484,14.8308,14.484,14.7941,1956600.0
2007-11-19 10:00:00,28.15,28.45,28.15,28.39,1038500.0,14.7941,14.9517,14.7941,14.9202,1038500.0
2007-11-19 10:30:00,28.39,28.4,28.1,28.2,1138500.0,14.9202,14.9254,14.7678,14.8203,1138500.0
2007-11-19 11:00:00,28.2,28.22,27.98,28.1,2049800.0,14.8203,14.8308,14.7047,14.7678,2049800.0
2007-11-19 11:30:00,28.1,28.22,28.08,28.16,853000.0,14.7678,14.8308,14.7573,14.7993,853000.0
2007-11-19 12:00:00,28.15,28.32,28.15,28.3,642900.0,14.7941,14.8834,14.7941,14.8729,642900.0
2007-11-19 12:30:00,28.3,28.32,28.18,28.25,438000.0,14.8729,14.8834,14.8098,14.8466,438000.0
2007-11-19 13:00:00,28.25,28.29,28.15,28.24,717600.0,14.8466,14.8676,14.7941,14.8414,717600.0
2007-11-19 13:30:00,28.24,28.26,28.15,28.18,548000.0,14.8414,14.8519,14.7941,14.8098,548000.0
2007-11-19 14:00:00,28.18,28.25,28.16,28.2,656300.0,14.8098,14.8466,14.7993,14.8203,656300.0
2007-11-19 14:30:00,28.21,28.29,28.18,28.2,540100.0,14.8256,14.8676,14.8098,14.8203,540100.0
2007-11-19 15:00:00,28.19,28.2,28.1,28.11,1253300.0,14.8151,14.8203,14.7678,14.773,1253300.0
2007-11-19 15:30:00,28.11,28.13,28.01,28.07,2473500.0,14.773,14.7836,14.7205,14.752,2473500.0
2007-11-20 09:30:00,28.13,28.21,27.89,28.16,1187400.0,14.7836,14.8256,14.6574,14.7993,1187400.0
2007-11-20 10:00:00,28.16,28.3,28.16,28.29,1103000.0,14.7993,14.8729,14.7993,14.8676,1103000.0
2007-11-20 10:30:00,28.29,28.48,28.27,28.36,1062000.0,14.8676,14.9675,14.8571,14.9044,1062000.0
2007-11-20 11:00:00,28.36,28.47,28.35,28.37,596000.0,14.9044,14.9622,14.8992,14.9097,596000.0
2007-11-20 11:30:00,28.38,28.45,28.35,28.35,362900.0,14.9149,14.9517,14.8992,14.8992,362900.0
2007-11-20 12:00:00,28.36,28.39,28.26,28.37,443700.0,14.9044,14.9202,14.8519,14.9097,443700.0
2007-11-20 12:30:00,28.37,28.38,28.24,28.34,434100.0,14.9097,14.9149,14.8414,14.8939,434100.0
2007-11-20 13:00:00,28.33,28.34,28.19,28.24,835700.0,14.8887,14.8939,14.8151,14.8414,835700.0
2007-11-20 13:30:00,28.24,28.37,28.23,28.27,640900.0,14.8414,14.9097,14.8361,14.8571,640900.0
2007-11-20 14:00:00,28.27,28.32,28.07,28.13,846000.0,14.8571,14.8834,14.752,14.7836,846000.0
2007-11-20 14:30:00,28.12,28.23,28.03,28.03,1414100.0,14.7783,14.8361,14.731,14.731,1414100.0
2007-11-20 15:00:00,28.04,28.07,27.91,28.02,1717300.0,14.7363,14.752,14.6679,14.7257,1717300.0
2007-11-20 15:30:00,28.03,28.25,27.99,28.1,2256300.0,14.731,14.8466,14.71,14.7678,2256300.0
2007-11-21 09:30:00,28.02,28.05,27.59,27.73,1139400.0,14.7257,14.7415,14.4998,14.5733,1139400.0
2007-11-21 10:00:00,27.73,27.76,27.55,27.62,1099600.0,14.5733,14.5891,14.4787,14.5155,1099600.0
2007-11-21 10:30:00,27.62,27.62,27.34,27.38,1214700.0,14.5155,14.5155,14.3684,14.3894,1214700.0
2007-11-21 11:00:00,27.38,27.64,27.35,27.52,1278900.0,14.3894,14.526,14.3736,14.463,1278900.0
2007-11-21 11:30:00,27.52,27.53,27.39,27.48,873900.0,14.463,14.4682,14.3946,14.4419,873900.0
2007-11-21 12:00:00,27.48,27.57,27.48,27.56,639300.0,14.4419,14.4892,14.4419,14.484,639300.0
2007-11-21 12:30:00,27.56,27.78,27.56,27.74,690900.0,14.484,14.5996,14.484,14.5786,690900.0
2007-11-21 13:00:00,27.74,27.8,27.55,27.55,904000.0,14.5786,14.6101,14.4787,14.4787,904000.0
2007-11-21 13:30:00,27.56,27.67,27.53,27.66,632000.0,14.484,14.5418,14.4682,14.5365,632000.0
2007-11-21 14:00:00,27.66,27.76,27.56,27.72,529200.0,14.5365,14.5891,14.484,14.5681,529200.0
2007-11-21 14:30:00,27.72,27.8,27.66,27.77,468600.0,14.5681,14.6101,14.5365,14.5944,468600.0
2007-11-21 15:00:00,27.77,27.78,27.56,27.65,1284800.0,14.5944,14.5996,14.484,14.5313,1284800.0
2007-11-21 15:30:00,27.65,27.66,27.44,27.44,1730500.0,14.5313,14.5365,14.4209,14.4209,1730500.0
2007-11-23 09:30:00,27.8,28.16,27.75,27.99,1215500.0,14.6101,14.7993,14.5838,14.71,1215500.0
2007-11-23 10:00:00,27.99,28.23,27.99,28.09,661200.0,14.71,14.8361,14.71,14.7625,661200.0
2007-11-23 10:30:00,28.09,28.17,28.06,28.1,572400.0,14.7625,14.8046,14.7468,14.7678,572400.0
2007-11-23 11:00:00,28.1,28.17,27.99,28.01,321100.0,14.7678,14.8046,14.71,14.7205,321100.0
2007-11-23 11:30:00,28.02,28.09,28.0,28.01,372400.0,14.7257,14.7625,14.7152,14.7205,372400.0
2007-11-23 12:00:00,28.01,28.11,28.0,28.0,694700.0,14.7205,14.773,14.7152,14.7152,694700.0
2007-11-23 12:30:00,28.01,28.05,27.85,28.05,2819200.0,14.7205,14.7415,14.6364,14.7415,2819200.0
2007-11-26 09:30:00,28.03,28.2,27.85,28.19,1095000.0,14.731,14.8203,14.6364,14.8151,1095000.0
2007-11-26 10:00:00,28.2,28.21,27.9,27.9,1039800.0,14.8203,14.8256,14.6627,14.6627,1039800.0
2007-11-26 10:30:00,27.9,28.05,27.86,27.87,731700.0,14.6627,14.7415,14.6417,14.6469,731700.0
2007-11-26 11:00:00,27.86,28.15,27.86,28.09,650100.0,14.6417,14.7941,14.6417,14.7625,650100.0
2007-11-26 11:30:00,28.09,28.24,28.08,28.19,473800.0,14.7625,14.8414,14.7573,14.8151,473800.0
2007-11-26 12:00:00,28.19,28.22,28.03,28.11,670500.0,14.8151,14.8308,14.731,14.773,670500.0
2007-11-26 12:30:00,28.11,28.14,28.02,28.07,348500.0,14.773,14.7888,14.7257,14.752,348500.0
2007-11-26 13:00:00,28.08,28.09,27.98,27.99,315400.0,14.7573,14.7625,14.7047,14.71,315400.0
2007-11-26 13:30:00,27.99,28.05,27.84,27.85,568600.0,14.71,14.7415,14.6311,14.6364,568600.0
2007-11-26 14:00:00,27.85,27.99,27.82,27.99,373700.0,14.6364,14.71,14.6206,14.71,373700.0
2007-11-26 14:30:00,27.97,28.05,27.79,27.81,702100.0,14.6995,14.7415,14.6049,14.6154,702100.0
2007-11-26 15:00:00,27.81,27.83,27.68,27.74,1051500.0,14.6154,14.6259,14.5471,14.5786,1051500.0
2007-11-26 15:30:00,27.74,27.82,27.57,27.57,2243100.0,14.5786,14.6206,14.4892,14.4892,2243100.0
2007-11-27 09:30:00,27.8,28.08,27.62,27.98,993800.0,14.6101,14.7573,14.5155,14.7047,993800.0
2007-11-27 10:00:00,27.98,27.98,27.77,27.85,889300.0,14.7047,14.7047,14.5944,14.6364,889300.0
2007-11-27 10:30:00,27.85,28.06,27.84,28.0,820000.0,14.6364,14.7468,14.6311,14.7152,820000.0
2007-11-27 11:00:00,28.01,28.02,27.86,27.89,566200.0,14.7205,14.7257,14.6417,14.6574,566200.0
2007-11-27 11:30:00,27.88,27.95,27.87,27.95,474300.0,14.6522,14.689,14.6469,14.689,474300.0
2007-11-27 12:00:00,27.94,28.03,27.92,28.02,866700.0,14.6837,14.731,14.6732,14.7257,866700.0
2007-11-27 12:30:00,28.02,28.2,28.02,28.11,637300.0,14.7257,14.8203,14.7257,14.773,637300.0
2007-11-27 13:00:00,28.1,28.13,28.05,28.08,532900.0,14.7678,14.7836,14.7415,14.7573,532900.0
2007-11-27 13:30:00,28.09,28.15,28.02,28.08,520400.0,14.7625,14.7941,14.7257,14.7573,520400.0
2007-11-27 14:00:00,28.07,28.13,28.0,28.12,1923500.0,14.752,14.7836,14.7152,14.7783,1923500.0
2007-11-27 14:30:00,28.11,28.12,27.88,27.93,885300.0,14.773,14.7783,14.6522,14.6784,885300.0
2007-11-27 15:00:00,27.93,28.11,27.91,27.92,1005300.0,14.6784,14.773,14.6679,14.6732,1005300.0
2007-11-27 15:30:00,27.92,28.17,27.92,28.15,2146700.0,14.6732,14.8046,14.6732,14.7941,2146700.0
2007-11-28 09:30:00,28.39,28.39,28.14,28.25,1273000.0,14.9202,14.9202,14.7888,14.8466,1273000.0
2007-11-28 10:00:00,28.25,28.61,28.24,28.46,1639100.0,14.8466,15.0358,14.8414,14.957,1639100.0
2007-11-28 10:30:00,28.47,28.74,28.46,28.72,1500000.0,14.9622,15.1041,14.957,15.0936,1500000.0
2007-11-28 11:00:00,28.73,28.8,28.62,28.75,1312600.0,15.0989,15.1357,15.0411,15.1094,1312600.0
2007-11-28 11:30:00,28.76,28.79,28.72,28.79,644100.0,15.1146,15.1304,15.0936,15.1304,644100.0
2007-11-28 12:00:00,28.79,28.89,28.75,28.85,778300.0,15.1304,15.183,15.1094,15.1619,778300.0
2007-11-28 12:30:00,28.86,28.96,28.85,28.94,425600.0,15.1672,15.2198,15.1619,15.2092,425600.0
2007-11-28 13:00:00,28.94,28.95,28.87,28.93,691700.0,15.2092,15.2145,15.1725,15.204,691700.0
2007-11-28 13:30:00,28.93,29.0,28.9,28.98,764700.0,15.204,15.2408,15.1882,15.2303,764700.0
2007-11-28 14:00:00,28.99,29.02,28.98,29.0,783200.0,15.2355,15.2513,15.2303,15.2408,783200.0
2007-11-28 14:30:00,29.0,29.0,28.88,28.89,1180200.0,15.2408,15.2408,15.1777,15.183,1180200.0
2007-11-28 15:00:00,28.89,29.0,28.88,29.0,1181500.0,15.183,15.2408,15.1777,15.2408,1181500.0
2007-11-28 15:30:00,29.0,29.22,28.97,29.15,4056000.0,15.2408,15.3564,15.225,15.3196,4056000.0
2007-11-29 09:30:00,29.09,29.25,28.76,29.19,1223900.0,15.2881,15.3722,15.1146,15.3406,1223900.0
2007-11-29 10:00:00,29.19,29.25,29.0,29.04,931200.0,15.3406,15.3722,15.2408,15.2618,931200.0
2007-11-29 10:30:00,29.03,29.2,29.01,29.19,566700.0,15.2565,15.3459,15.246,15.3406,566700.0
2007-11-29 11:00:00,29.19,29.4,29.1,29.39,1015400.0,15.3406,15.451,15.2933,15.4457,1015400.0
2007-11-29 11:30:00,29.39,29.54,29.33,29.35,1235300.0,15.4457,15.5246,15.4142,15.4247,1235300.0
2007-11-29 12:00:00,29.34,29.4,29.28,29.3,571100.0,15.4195,15.451,15.3879,15.3984,571100.0
2007-11-29 12:30:00,29.3,29.34,29.24,29.28,537400.0,15.3984,15.4195,15.3669,15.3879,537400.0
2007-11-29 13:00:00,29.28,29.32,29.22,29.31,476900.0,15.3879,15.4089,15.3564,15.4037,476900.0
2007-11-29 13:30:00,29.32,29.39,29.28,29.37,514300.0,15.4089,15.4457,15.3879,15.4352,514300.0
2007-11-29 14:00:00,29.38,29.41,29.32,29.41,633600.0,15.4405,15.4562,15.4089,15.4562,633600.0
2007-11-29 14:30:00,29.41,29.42,29.25,29.37,651100.0,15.4562,15.4615,15.3722,15.4352,651100.0
2007-11-29 15:00:00,29.36,29.37,29.24,29.3,900000.0,15.43,15.4352,15.3669,15.3984,900000.0
2007-11-29 15:30:00,29.3,29.47,29.28,29.43,2266100.0,15.3984,15.4878,15.3879,15.4668,2266100.0
2007-11-30 09:30:00,29.69,29.76,29.41,29.51,1439800.0,15.6034,15.6402,15.4562,15.5088,1439800.0
2007-11-30 10:00:00,29.51,29.62,29.39,29.47,759400.0,15.5088,15.5666,15.4457,15.4878,759400.0
2007-11-30 10:30:00,29.48,29.63,29.45,29.6,1544000.0,15.493,15.5719,15.4773,15.5561,1544000.0
2007-11-30 11:00:00,29.59,29.61,29.44,29.58,727400.0,15.5508,15.5614,15.472,15.5456,727400.0
2007-11-30 11:30:00,29.58,29.64,29.54,29.61,431500.0,15.5456,15.5771,15.5246,15.5614,431500.0
2007-11-30 12:00:00,29.62,29.68,29.52,29.59,522800.0,15.5666,15.5981,15.5141,15.5508,522800.0
2007-11-30 12:30:00,29.58,29.6,29.49,29.54,344400.0,15.5456,15.5561,15.4983,15.5246,344400.0
2007-11-30 13:00:00,29.54,29.62,29.5,29.58,307100.0,15.5246,15.5666,15.5035,15.5456,307100.0
2007-11-30 13:30:00,29.59,29.64,29.57,29.59,262800.0,15.5508,15.5771,15.5403,15.5508,262800.0
2007-11-30 14:00:00,29.58,29.6,29.53,29.59,414900.0,15.5456,15.5561,15.5193,15.5508,414900.0
2007-11-30 14:30:00,29.59,29.67,29.58,29.67,774400.0,15.5508,15.5929,15.5456,15.5929,774400.0
2007-11-30 15:00:00,29.66,29.66,29.45,29.57,913300.0,15.5876,15.5876,15.4773,15.5403,913300.0
2007-11-30 15:30:00,29.57,29.63,29.51,29.6,1981900.0,15.5403,15.5719,15.5088,15.5561,1981900.0
2007-12-03 09:30:00,29.54,29.64,29.27,29.42,863100.0,15.5246,15.5771,15.3827,15.4615,863100.0
2007-12-03 10:00:00,29.41,29.43,29.26,29.3,638300.0,15.4562,15.4668,15.3774,15.3984,638300.0
2007-12-03 10:30:00,29.3,29.52,29.29,29.51,441400.0,15.3984,15.5141,15.3932,15.5088,441400.0
2007-12-03 11:00:00,29.52,29.57,29.42,29.51,483000.0,15.5141,15.5403,15.4615,15.5088,483000.0
2007-12-03 11:30:00,29.51,29.61,29.47,29.47,366100.0,15.5088,15.5614,15.4878,15.4878,366100.0
2007-12-03 12:00:00,29.47,29.55,29.42,29.55,450600.0,15.4878,15.5298,15.4615,15.5298,450600.0
2007-12-03 12:30:00,29.55,29.58,29.5,29.51,216300.0,15.5298,15.5456,15.5035,15.5088,216300.0
2007-12-03 13:00:00,29.51,29.52,29.38,29.41,218000.0,15.5088,15.5141,15.4405,15.4562,218000.0
2007-12-03 13:30:00,29.4,29.42,29.34,29.38,273200.0,15.451,15.4615,15.4195,15.4405,273200.0
2007-12-03 14:00:00,29.39,29.47,29.38,29.4,339900.0,15.4457,15.4878,15.4405,15.451,339900.0
2007-12-03 14:30:00,29.39,29.48,29.37,29.44,379100.0,15.4457,15.493,15.4352,15.472,379100.0
2007-12-03 15:00:00,29.43,29.56,29.33,29.53,654100.0,15.4668,15.5351,15.4142,15.5193,654100.0
2007-12-03 15:30:00,29.53,29.57,29.42,29.51,930700.0,15.5193,15.5403,15.4615,15.5088,930700.0
2007-12-04 09:30:00,29.29,29.4,29.13,29.2,1134100.0,15.3932,15.451,15.3091,15.3459,1134100.0
2007-12-04 10:00:00,29.2,29.27,29.13,29.23,1250500.0,15.3459,15.3827,15.3091,15.3616,1250500.0
2007-12-04 10:30:00,29.23,29.32,29.17,29.24,1065900.0,15.3616,15.4089,15.3301,15.3669,1065900.0
2007-12-04 11:00:00,29.23,29.27,29.18,29.18,538400.0,15.3616,15.3827,15.3354,15.3354,538400.0
2007-12-04 11:30:00,29.18,29.22,29.06,29.11,947400.0,15.3354,15.3564,15.2723,15.2986,947400.0
2007-12-04 12:00:00,29.11,29.27,29.11,29.26,343300.0,15.2986,15.3827,15.2986,15.3774,343300.0
2007-12-04 12:30:00,29.27,29.3,29.2,29.29,391100.0,15.3827,15.3984,15.3459,15.3932,391100.0
2007-12-04 13:00:00,29.3,29.3,29.2,29.28,734600.0,15.3984,15.3984,15.3459,15.3879,734600.0
2007-12-04 13:30:00,29.28,29.31,29.23,29.25,661800.0,15.3879,15.4037,15.3616,15.3722,661800.0
2007-12-04 14:00:00,29.26,29.28,29.22,29.26,1063000.0,15.3774,15.3879,15.3564,15.3774,1063000.0
2007-12-04 14:30:00,29.26,29.3,29.23,29.26,904700.0,15.3774,15.3984,15.3616,15.3774,904700.0
2007-12-04 15:00:00,29.27,29.27,29.13,29.16,1183700.0,15.3827,15.3827,15.3091,15.3249,1183700.0
2007-12-04 15:30:00,29.16,29.16,29.0,29.0,1630000.0,15.3249,15.3249,15.2408,15.2408,1630000.0
2007-12-05 09:30:00,29.27,29.5,29.13,29.16,1187600.0,15.3827,15.5035,15.3091,15.3249,1187600.0
2007-12-05 10:00:00,29.16,29.28,29.15,29.24,566300.0,15.3249,15.3879,15.3196,15.3669,566300.0
2007-12-05 10:30:00,29.24,29.25,29.17,29.18,875100.0,15.3669,15.3722,15.3301,15.3354,875100.0
2007-12-05 11:00:00,29.18,29.21,29.12,29.15,838900.0,15.3354,15.3511,15.3038,15.3196,838900.0
2007-12-05 11:30:00,29.16,29.18,29.11,29.15,554900.0,15.3249,15.3354,15.2986,15.3196,554900.0
2007-12-05 12:00:00,29.15,29.22,28.42,28.99,4833800.0,15.3196,15.3564,14.936,15.2355,4833800.0
2007-12-05 12:30:00,28.99,29.0,28.8,28.84,1195600.0,15.2355,15.2408,15.1357,15.1567,1195600.0
2007-12-05 13:00:00,28.84,28.99,28.82,28.84,1485200.0,15.1567,15.2355,15.1462,15.1567,1485200.0
2007-12-05 13:30:00,28.84,29.1,28.84,29.05,767500.0,15.1567,15.2933,15.1567,15.2671,767500.0
2007-12-05 14:00:00,29.05,29.19,29.04,29.13,682600.0,15.2671,15.3406,15.2618,15.3091,682600.0
2007-12-05 14:30:00,29.13,29.22,29.06,29.17,737800.0,15.3091,15.3564,15.2723,15.3301,737800.0
2007-12-05 15:00:00,29.18,29.34,29.16,29.17,923600.0,15.3354,15.4195,15.3249,15.3301,923600.0
2007-12-05 15:30:00,29.17,29.28,29.17,29.23,1734400.0,15.3301,15.3879,15.3301,15.3616,1734400.0
2007-12-06 09:30:00,29.2,29.25,28.58,28.64,1610100.0,15.3459,15.3722,15.02,15.0516,1610100.0
2007-12-06 10:00:00,28.64,28.86,28.56,28.73,838400.0,15.0516,15.1672,15.0095,15.0989,838400.0
2007-12-06 10:30:00,28.74,28.78,28.57,28.76,769200.0,15.1041,15.1252,15.0148,15.1146,769200.0
2007-12-06 11:00:00,28.77,28.8,28.67,28.79,769300.0,15.1199,15.1357,15.0673,15.1304,769300.0
2007-12-06 11:30:00,28.79,28.8,28.66,28.76,697500.0,15.1304,15.1357,15.0621,15.1146,697500.0
2007-12-06 12:00:00,28.76,28.77,28.67,28.74,488900.0,15.1146,15.1199,15.0673,15.1041,488900.0
2007-12-06 12:30:00,28.74,28.79,28.73,28.79,459200.0,15.1041,15.1304,15.0989,15.1304,459200.0
2007-12-06 13:00:00,28.79,28.86,28.78,28.8,521300.0,15.1304,15.1672,15.1252,15.1357,521300.0
2007-12-06 13:30:00,28.8,28.82,28.74,28.78,504900.0,15.1357,15.1462,15.1041,15.1252,504900.0
2007-12-06 14:00:00,28.78,28.92,28.77,28.91,419400.0,15.1252,15.1987,15.1199,15.1935,419400.0
2007-12-06 14:30:00,28.91,29.01,28.9,29.01,677100.0,15.1935,15.246,15.1882,15.246,677100.0
2007-12-06 15:00:00,29.0,29.05,28.98,29.02,722900.0,15.2408,15.2671,15.2303,15.2513,722900.0
2007-12-06 15:30:00,29.02,29.14,28.72,29.08,1487200.0,15.2513,15.3143,15.0936,15.2828,1487200.0
2007-12-07 09:30:00,29.29,29.29,28.93,29.11,632800.0,15.3932,15.3932,15.204,15.2986,632800.0
2007-12-07 10:00:00,29.13,29.2,28.9,28.92,523300.0,15.3091,15.3459,15.1882,15.1987,523300.0
2007-12-07 10:30:00,28.92,29.01,28.91,28.95,375400.0,15.1987,15.246,15.1935,15.2145,375400.0
2007-12-07 11:00:00,28.95,28.98,28.87,28.98,348800.0,15.2145,15.2303,15.1725,15.2303,348800.0
2007-12-07 11:30:00,28.97,29.14,28.95,29.14,535900.0,15.225,15.3143,15.2145,15.3143,535900.0
2007-12-07 12:00:00,29.14,29.15,29.1,29.14,189100.0,15.3143,15.3196,15.2933,15.3143,189100.0
2007-12-07 12:30:00,29.14,29.17,29.11,29.16,210900.0,15.3143,15.3301,15.2986,15.3249,210900.0
2007-12-07 13:00:00,29.16,29.29,29.16,29.24,605700.0,15.3249,15.3932,15.3249,15.3669,605700.0
2007-12-07 13:30:00,29.25,29.33,29.25,29.28,337000.0,15.3722,15.4142,15.3722,15.3879,337000.0
2007-12-07 14:00:00,29.28,29.35,29.24,29.33,471700.0,15.3879,15.4247,15.3669,15.4142,471700.0
2007-12-07 14:30:00,29.34,29.4,29.33,29.35,302100.0,15.4195,15.451,15.4142,15.4247,302100.0
2007-12-07 15:00:00,29.36,29.39,29.25,29.26,643100.0,15.43,15.4457,15.3722,15.3774,643100.0
2007-12-07 15:30:00,29.26,29.3,29.0,29.26,1363900.0,15.3774,15.3984,15.2408,15.3774,1363900.0
2007-12-10 09:30:00,29.37,29.4,29.2,29.22,613900.0,15.4352,15.451,15.3459,15.3564,613900.0
2007-12-10 10:00:00,29.21,29.28,29.12,29.17,465400.0,15.3511,15.3879,15.3038,15.3301,465400.0
2007-12-10 10:30:00,29.17,29.29,29.16,29.2,292400.0,15.3301,15.3932,15.3249,15.3459,292400.0
2007-12-10 11:00:00,29.2,29.25,29.14,29.19,334100.0,15.3459,15.3722,15.3143,15.3406,334100.0
2007-12-10 11:30:00,29.19,29.25,29.17,29.22,223900.0,15.3406,15.3722,15.3301,15.3564,223900.0
2007-12-10 12:00:00,29.22,29.35,29.2,29.3,302700.0,15.3564,15.4247,15.3459,15.3984,302700.0
2007-12-10 12:30:00,29.29,29.31,29.2,29.2,159900.0,15.3932,15.4037,15.3459,15.3459,159900.0
2007-12-10 13:00:00,29.2,29.24,29.17,29.17,288600.0,15.3459,15.3669,15.3301,15.3301,288600.0
2007-12-10 13:30:00,29.18,29.19,29.13,29.14,248600.0,15.3354,15.3406,15.3091,15.3143,248600.0
2007-12-10 14:00:00,29.14,29.24,29.14,29.18,213000.0,15.3143,15.3669,15.3143,15.3354,213000.0
2007-12-10 14:30:00,29.18,29.21,29.15,29.19,267000.0,15.3354,15.3511,15.3196,15.3406,267000.0
2007-12-10 15:00:00,29.19,29.31,29.19,29.26,489600.0,15.3406,15.4037,15.3406,15.3774,489600.0
2007-12-10 15:30:00,29.26,29.37,29.22,29.34,886600.0,15.3774,15.4352,15.3564,15.4195,886600.0
2007-12-11 09:30:00,29.35,29.35,29.01,29.15,949000.0,15.4247,15.4247,15.246,15.3196,949000.0
2007-12-11 10:00:00,29.15,29.17,29.08,29.08,619600.0,15.3196,15.3301,15.2828,15.2828,619600.0
2007-12-11 10:30:00,29.08,29.25,29.08,29.24,526500.0,15.2828,15.3722,15.2828,15.3669,526500.0
2007-12-11 11:00:00,29.23,29.27,29.14,29.27,536500.0,15.3616,15.3827,15.3143,15.3827,536500.0
2007-12-11 11:30:00,29.28,29.29,29.19,29.2,508800.0,15.3879,15.3932,15.3406,15.3459,508800.0
2007-12-11 12:00:00,29.19,29.2,29.18,29.2,376400.0,15.3406,15.3459,15.3354,15.3459,376400.0
2007-12-11 12:30:00,29.2,29.26,29.19,29.23,413000.0,15.3459,15.3774,15.3406,15.3616,413000.0
2007-12-11 13:00:00,29.23,29.32,29.23,29.28,481300.0,15.3616,15.4089,15.3616,15.3879,481300.0
2007-12-11 13:30:00,29.28,29.29,29.15,29.2,719300.0,15.3879,15.3932,15.3196,15.3459,719300.0
2007-12-11 14:00:00,29.2,29.29,28.99,29.01,1131600.0,15.3459,15.3932,15.2355,15.246,1131600.0
2007-12-11 14:30:00,29.01,29.07,28.89,28.89,1147400.0,15.246,15.2776,15.183,15.183,1147400.0
2007-12-11 15:00:00,28.89,28.91,28.75,28.84,1090800.0,15.183,15.1935,15.1094,15.1567,1090800.0
2007-12-11 15:30:00,28.85,28.92,28.68,28.68,2141400.0,15.1619,15.1987,15.0726,15.0726,2141400.0
2007-12-12 09:30:00,29.01,29.3,29.01,29.15,1022000.0,15.246,15.3984,15.246,15.3196,1022000.0
2007-12-12 10:00:00,29.15,29.16,29.0,29.09,857500.0,15.3196,15.3249,15.2408,15.2881,857500.0
2007-12-12 10:30:00,29.09,29.1,28.96,29.0,992900.0,15.2881,15.2933,15.2198,15.2408,992900.0
2007-12-12 11:00:00,29.0,29.16,28.99,29.09,917900.0,15.2408,15.3249,15.2355,15.2881,917900.0
2007-12-12 11:30:00,29.09,29.18,28.91,28.97,1804500.0,15.2881,15.3354,15.1935,15.225,1804500.0
2007-12-12 12:00:00,28.96,29.1,28.8,29.07,636200.0,15.2198,15.2933,15.1357,15.2776,636200.0
2007-12-12 12:30:00,29.06,29.07,28.93,29.04,776100.0,15.2723,15.2776,15.204,15.2618,776100.0
2007-12-12 13:00:00,29.03,29.05,28.87,28.95,653500.0,15.2565,15.2671,15.1725,15.2145,653500.0
2007-12-12 13:30:00,28.94,29.05,28.91,28.97,879600.0,15.2092,15.2671,15.1935,15.225,879600.0
2007-12-12 14:00:00,28.96,29.0,28.85,28.92,635000.0,15.2198,15.2408,15.1619,15.1987,635000.0
2007-12-12 14:30:00,28.92,29.05,28.84,28.84,688500.0,15.1987,15.2671,15.1567,15.1567,688500.0
2007-12-12 15:00:00,28.84,28.84,28.61,28.78,1236600.0,15.1567,15.1567,15.0358,15.1252,1236600.0
2007-12-12 15:30:00,28.78,28.94,28.62,28.9,1689500.0,15.1252,15.2092,15.0411,15.1882,1689500.0
2007-12-13 09:30:00,28.81,28.92,28.61,28.62,637000.0,15.1409,15.1987,15.0358,15.0411,637000.0
2007-12-13 10:00:00,28.63,28.69,28.52,28.64,766600.0,15.0463,15.0779,14.9885,15.0516,766600.0
2007-12-13 10:30:00,28.64,28.69,28.56,28.58,697600.0,15.0516,15.0779,15.0095,15.02,697600.0
2007-12-13 11:00:00,28.58,28.69,28.47,28.59,613700.0,15.02,15.0779,14.9622,15.0253,613700.0
2007-12-13 11:30:00,28.59,28.66,28.48,28.6,746300.0,15.0253,15.0621,14.9675,15.0306,746300.0
2007-12-13 12:00:00,28.6,28.71,28.58,28.64,375000.0,15.0306,15.0884,15.02,15.0516,375000.0
2007-12-13 12:30:00,28.64,28.69,28.58,28.63,342900.0,15.0516,15.0779,15.02,15.0463,342900.0
2007-12-13 13:00:00,28.63,28.76,28.63,28.69,435500.0,15.0463,15.1146,15.0463,15.0779,435500.0
2007-12-13 13:30:00,28.7,28.72,28.58,28.65,467700.0,15.0831,15.0936,15.02,15.0568,467700.0
2007-12-13 14:00:00,28.64,28.79,28.6,28.77,675600.0,15.0516,15.1304,15.0306,15.1199,675600.0
2007-12-13 14:30:00,28.77,28.77,28.59,28.62,726100.0,15.1199,15.1199,15.0253,15.0411,726100.0
2007-12-13 15:00:00,28.61,28.77,28.56,28.77,762600.0,15.0358,15.1199,15.0095,15.1199,762600.0
2007-12-13 15:30:00,28.76,28.83,28.68,28.81,1832800.0,15.1146,15.1514,15.0726,15.1409,1832800.0
2007-12-14 09:30:00,28.6,28.74,28.4,28.41,874500.0,15.0306,15.1041,14.9254,14.9307,874500.0
2007-12-14 10:00:00,28.41,28.48,28.3,28.3,737100.0,14.9307,14.9675,14.8729,14.8729,737100.0
2007-12-14 10:30:00,28.3,28.43,28.3,28.43,541600.0,14.8729,14.9412,14.8729,14.9412,541600.0
2007-12-14 11:00:00,28.43,28.47,28.28,28.38,614000.0,14.9412,14.9622,14.8624,14.9149,614000.0
2007-12-14 11:30:00,28.37,28.43,28.28,28.29,301600.0,14.9097,14.9412,14.8624,14.8676,301600.0
2007-12-14 12:00:00,28.29,28.4,28.28,28.35,259100.0,14.8676,14.9254,14.8624,14.8992,259100.0
2007-12-14 12:30:00,28.34,28.37,28.16,28.35,498200.0,14.8939,14.9097,14.7993,14.8992,498200.0
2007-12-14 13:00:00,28.35,28.37,28.26,28.35,685400.0,14.8992,14.9097,14.8519,14.8992,685400.0
2007-12-14 13:30:00,28.35,28.37,28.3,28.32,336400.0,14.8992,14.9097,14.8729,14.8834,336400.0
2007-12-14 14:00:00,28.32,28.32,28.21,28.22,478900.0,14.8834,14.8834,14.8256,14.8308,478900.0
2007-12-14 14:30:00,28.22,28.23,28.01,28.05,954400.0,14.8308,14.8361,14.7205,14.7415,954400.0
2007-12-14 15:00:00,28.04,28.14,27.99,28.14,856100.0,14.7363,14.7888,14.71,14.7888,856100.0
2007-12-14 15:30:00,28.14,28.21,28.01,28.04,2012800.0,14.7888,14.8256,14.7205,14.7363,2012800.0
2007-12-17 09:30:00,27.9,28.04,27.82,27.82,864700.0,14.6627,14.7363,14.6206,14.6206,864700.0
2007-12-17 10:00:00,27.82,28.0,27.79,27.98,907900.0,14.6206,14.7152,14.6049,14.7047,907900.0
2007-12-17 10:30:00,27.98,28.23,27.96,28.16,2192000.0,14.7047,14.8361,14.6942,14.7993,2192000.0
2007-12-17 11:00:00,28.17,28.18,28.01,28.11,608300.0,14.8046,14.8098,14.7205,14.773,608300.0
2007-12-17 11:30:00,28.11,28.21,28.03,28.13,644500.0,14.773,14.8256,14.731,14.7836,644500.0
2007-12-17 12:00:00,28.15,28.23,28.08,28.23,436500.0,14.7941,14.8361,14.7573,14.8361,436500.0
2007-12-17 12:30:00,28.23,28.25,28.08,28.16,328500.0,14.8361,14.8466,14.7573,14.7993,328500.0
2007-12-17 13:00:00,28.16,28.16,27.89,28.03,533300.0,14.7993,14.7993,14.6574,14.731,533300.0
2007-12-17 13:30:00,28.04,28.12,27.99,28.01,438400.0,14.7363,14.7783,14.71,14.7205,438400.0
2007-12-17 14:00:00,28.01,28.16,28.0,28.14,619200.0,14.7205,14.7993,14.7152,14.7888,619200.0
2007-12-17 14:30:00,28.14,28.17,28.04,28.05,550400.0,14.7888,14.8046,14.7363,14.7415,550400.0
2007-12-17 15:00:00,28.05,28.06,27.96,28.0,538600.0,14.7415,14.7468,14.6942,14.7152,538600.0
2007-12-17 15:30:00,28.0,28.07,27.75,27.81,1849500.0,14.7152,14.752,14.5838,14.6154,1849500.0
2007-12-18 09:30:00,28.07,28.15,27.9,28.01,778100.0,14.752,14.7941,14.6627,14.7205,778100.0
2007-12-18 10:00:00,28.0,28.08,27.95,27.95,592500.0,14.7152,14.7573,14.689,14.689,592500.0
2007-12-18 10:30:00,27.96,28.0,27.78,27.84,700600.0,14.6942,14.7152,14.5996,14.6311,700600.0
2007-12-18 11:00:00,27.85,27.94,27.82,27.86,427700.0,14.6364,14.6837,14.6206,14.6417,427700.0
2007-12-18 11:30:00,27.86,27.89,27.69,27.75,559500.0,14.6417,14.6574,14.5523,14.5838,559500.0
2007-12-18 12:00:00,27.75,27.85,27.63,27.82,633900.0,14.5838,14.6364,14.5208,14.6206,633900.0
2007-12-18 12:30:00,27.82,27.98,27.8,27.97,372800.0,14.6206,14.7047,14.6101,14.6995,372800.0
2007-12-18 13:00:00,27.97,28.12,27.92,28.08,375400.0,14.6995,14.7783,14.6732,14.7573,375400.0
2007-12-18 13:30:00,28.08,28.13,27.96,28.06,490200.0,14.7573,14.7836,14.6942,14.7468,490200.0
2007-12-18 14:00:00,28.06,28.3,28.05,28.28,814200.0,14.7468,14.8729,14.7415,14.8624,814200.0
2007-12-18 14:30:00,28.27,28.29,28.14,28.18,492900.0,14.8571,14.8676,14.7888,14.8098,492900.0
2007-12-18 15:00:00,28.17,28.26,28.15,28.18,1134600.0,14.8046,14.8519,14.7941,14.8098,1134600.0
2007-12-18 15:30:00,28.18,28.23,28.11,28.17,2911400.0,14.8098,14.8361,14.773,14.8046,2911400.0
2007-12-19 09:30:00,28.12,28.26,28.1,28.16,1769600.0,14.7783,14.8519,14.7678,14.7993,1769600.0
2007-12-19 10:00:00,28.16,28.16,28.03,28.05,900800.0,14.7993,14.7993,14.731,14.7415,900800.0
2007-12-19 10:30:00,28.05,28.06,27.99,28.02,882500.0,14.7415,14.7468,14.71,14.7257,882500.0
2007-12-19 11:00:00,28.02,28.06,27.95,27.95,779800.0,14.7257,14.7468,14.689,14.689,779800.0
2007-12-19 11:30:00,27.94,28.05,27.9,28.0,570400.0,14.6837,14.7415,14.6627,14.7152,570400.0
2007-12-19 12:00:00,28.0,28.05,27.89,27.98,1152000.0,14.7152,14.7415,14.6574,14.7047,1152000.0
2007-12-19 12:30:00,27.97,27.97,27.81,27.92,667100.0,14.6995,14.6995,14.6154,14.6732,667100.0
2007-12-19 13:00:00,27.92,27.92,27.81,27.89,648100.0,14.6732,14.6732,14.6154,14.6574,648100.0
2007-12-19 13:30:00,27.89,27.95,27.85,27.89,520900.0,14.6574,14.689,14.6364,14.6574,520900.0
2007-12-19 14:00:00,27.88,28.05,27.87,27.99,1033100.0,14.6522,14.7415,14.6469,14.71,1033100.0
2007-12-19 14:30:00,28.0,28.03,27.95,27.98,528400.0,14.7152,14.731,14.689,14.7047,528400.0
2007-12-19 15:00:00,27.97,28.01,27.93,27.98,582700.0,14.6995,14.7205,14.6784,14.7047,582700.0
2007-12-19 15:30:00,27.97,28.03,27.92,27.94,1725300.0,14.6995,14.731,14.6732,14.6837,1725300.0
2007-12-20 09:30:00,28.11,28.11,27.83,27.89,1038300.0,14.773,14.773,14.6259,14.6574,1038300.0
2007-12-20 10:00:00,27.89,27.9,27.82,27.85,614700.0,14.6574,14.6627,14.6206,14.6364,614700.0
2007-12-20 10:30:00,27.84,27.91,27.7,27.75,795600.0,14.6311,14.6679,14.5576,14.5838,795600.0
2007-12-20 11:00:00,27.75,27.91,27.73,27.82,627800.0,14.5838,14.6679,14.5733,14.6206,627800.0
2007-12-20 11:30:00,27.82,27.87,27.75,27.82,698900.0,14.6206,14.6469,14.5838,14.6206,698900.0
2007-12-20 12:00:00,27.82,27.84,27.71,27.81,522000.0,14.6206,14.6311,14.5628,14.6154,522000.0
2007-12-20 12:30:00,27.81,27.82,27.68,27.71,472600.0,14.6154,14.6206,14.5471,14.5628,472600.0
2007-12-20 13:00:00,27.71,27.88,27.71,27.81,578900.0,14.5628,14.6522,14.5628,14.6154,578900.0
2007-12-20 13:30:00,27.81,27.91,27.81,27.87,495500.0,14.6154,14.6679,14.6154,14.6469,495500.0
2007-12-20 14:00:00,27.87,27.93,27.8,27.92,605800.0,14.6469,14.6784,14.6101,14.6732,605800.0
2007-12-20 14:30:00,27.92,27.96,27.89,27.9,423700.0,14.6732,14.6942,14.6574,14.6627,423700.0
2007-12-20 15:00:00,27.9,27.96,27.85,27.85,620600.0,14.6627,14.6942,14.6364,14.6364,620600.0
2007-12-20 15:30:00,27.86,27.99,27.81,27.9,1497900.0,14.6417,14.71,14.6154,14.6627,1497900.0
2007-12-21 09:30:00,27.89,28.17,27.89,27.99,4074700.0,14.6574,14.8046,14.6574,14.71,4074700.0
2007-12-21 10:00:00,27.99,28.01,27.95,28.0,817300.0,14.71,14.7205,14.689,14.7152,817300.0
2007-12-21 10:30:00,28.0,28.0,27.92,27.96,488300.0,14.7152,14.7152,14.6732,14.6942,488300.0
2007-12-21 11:00:00,27.95,28.0,27.91,27.98,537900.0,14.689,14.7152,14.6679,14.7047,537900.0
2007-12-21 11:30:00,27.98,28.01,27.96,27.99,507900.0,14.7047,14.7205,14.6942,14.71,507900.0
2007-12-21 12:00:00,27.99,28.01,27.97,27.98,515800.0,14.71,14.7205,14.6995,14.7047,515800.0
2007-12-21 12:30:00,27.98,28.0,27.93,27.95,359700.0,14.7047,14.7152,14.6784,14.689,359700.0
2007-12-21 13:00:00,27.94,27.95,27.9,27.93,241500.0,14.6837,14.689,14.6627,14.6784,241500.0
2007-12-21 13:30:00,27.93,28.0,27.92,27.95,301400.0,14.6784,14.7152,14.6732,14.689,301400.0
2007-12-21 14:00:00,27.94,28.0,27.94,27.98,332300.0,14.6837,14.7152,14.6837,14.7047,332300.0
2007-12-21 14:30:00,27.98,28.02,27.97,27.98,791400.0,14.7047,14.7257,14.6995,14.7047,791400.0
2007-12-21 15:00:00,27.98,28.0,27.97,27.99,797300.0,14.7047,14.7152,14.6995,14.71,797300.0
2007-12-21 15:30:00,27.99,28.01,27.92,27.94,2697300.0,14.71,14.7205,14.6732,14.6837,2697300.0
2007-12-24 09:30:00,28.12,28.23,27.85,27.94,507500.0,14.7783,14.8361,14.6364,14.6837,507500.0
2007-12-24 10:00:00,27.94,28.0,27.93,27.98,262500.0,14.6837,14.7152,14.6784,14.7047,262500.0
2007-12-24 10:30:00,27.99,28.0,27.94,27.99,247600.0,14.71,14.7152,14.6837,14.71,247600.0
2007-12-24 11:00:00,27.99,28.0,27.96,27.99,254300.0,14.71,14.7152,14.6942,14.71,254300.0
2007-12-24 11:30:00,28.0,28.04,27.97,27.97,363300.0,14.7152,14.7363,14.6995,14.6995,363300.0
2007-12-24 12:00:00,27.98,28.0,27.95,27.99,506700.0,14.7047,14.7152,14.689,14.71,506700.0
2007-12-24 12:30:00,27.99,28.07,27.99,28.07,661100.0,14.71,14.752,14.71,14.752,661100.0
2007-12-24 13:00:00,28.04,28.24,28.01,28.01,92300.0,14.7363,14.8414,14.7205,14.7205,92300.0
2007-12-24 13:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-26 09:30:00,27.95,27.95,27.67,27.84,735900.0,14.689,14.689,14.5418,14.6311,735900.0
2007-12-26 10:00:00,27.83,27.91,27.77,27.87,356700.0,14.6259,14.6679,14.5944,14.6469,356700.0
2007-12-26 10:30:00,27.87,27.97,27.86,27.95,348900.0,14.6469,14.6995,14.6417,14.689,348900.0
2007-12-26 11:00:00,27.94,27.97,27.89,27.92,196800.0,14.6837,14.6995,14.6574,14.6732,196800.0
2007-12-26 11:30:00,27.93,27.96,27.87,27.87,280500.0,14.6784,14.6942,14.6469,14.6469,280500.0
2007-12-26 12:00:00,27.87,27.88,27.81,27.82,224400.0,14.6469,14.6522,14.6154,14.6206,224400.0
2007-12-26 12:30:00,27.83,27.87,27.8,27.85,201100.0,14.6259,14.6469,14.6101,14.6364,201100.0
2007-12-26 13:00:00,27.84,27.88,27.8,27.85,287200.0,14.6311,14.6522,14.6101,14.6364,287200.0
2007-12-26 13:30:00,27.86,27.91,27.83,27.91,303700.0,14.6417,14.6679,14.6259,14.6679,303700.0
2007-12-26 14:00:00,27.91,27.91,27.9,27.91,216000.0,14.6679,14.6679,14.6627,14.6679,216000.0
2007-12-26 14:30:00,27.91,27.92,27.9,27.9,203100.0,14.6679,14.6732,14.6627,14.6627,203100.0
2007-12-26 15:00:00,27.9,27.96,27.86,27.95,501300.0,14.6627,14.6942,14.6417,14.689,501300.0
2007-12-26 15:30:00,27.95,27.96,27.88,27.91,777900.0,14.689,14.6942,14.6522,14.6679,777900.0
2007-12-27 09:30:00,27.99,28.02,27.64,27.72,682000.0,14.71,14.7257,14.526,14.5681,682000.0
2007-12-27 10:00:00,27.72,27.76,27.69,27.7,540800.0,14.5681,14.5891,14.5523,14.5576,540800.0
2007-12-27 10:30:00,27.7,27.71,27.56,27.59,711000.0,14.5576,14.5628,14.484,14.4998,711000.0
2007-12-27 11:00:00,27.59,27.69,27.54,27.66,876500.0,14.4998,14.5523,14.4735,14.5365,876500.0
2007-12-27 11:30:00,27.66,27.66,27.57,27.62,303500.0,14.5365,14.5365,14.4892,14.5155,303500.0
2007-12-27 12:00:00,27.62,27.63,27.51,27.58,463400.0,14.5155,14.5208,14.4577,14.4945,463400.0
2007-12-27 12:30:00,27.58,27.6,27.5,27.51,546100.0,14.4945,14.505,14.4525,14.4577,546100.0
2007-12-27 13:00:00,27.51,27.57,27.46,27.51,683500.0,14.4577,14.4892,14.4314,14.4577,683500.0
2007-12-27 13:30:00,27.51,27.7,27.5,27.59,794700.0,14.4577,14.5576,14.4525,14.4998,794700.0
2007-12-27 14:00:00,27.6,27.68,27.54,27.56,673300.0,14.505,14.5471,14.4735,14.484,673300.0
2007-12-27 14:30:00,27.56,27.63,27.53,27.55,503000.0,14.484,14.5208,14.4682,14.4787,503000.0
2007-12-27 15:00:00,27.55,27.6,27.51,27.53,620300.0,14.4787,14.505,14.4577,14.4682,620300.0
2007-12-27 15:30:00,27.52,27.53,27.34,27.39,1630300.0,14.463,14.4682,14.3684,14.3946,1630300.0
2007-12-28 09:30:00,27.41,27.61,27.4,27.48,650000.0,14.4052,14.5103,14.3999,14.4419,650000.0
2007-12-28 10:00:00,27.48,27.5,27.26,27.28,566200.0,14.4419,14.4525,14.3263,14.3368,566200.0
2007-12-28 10:30:00,27.28,27.29,27.21,27.23,125500.0,14.3368,14.3421,14.3,14.3106,125500.0
2007-12-28 11:00:00,27.23,27.28,27.2,27.21,446900.0,14.3106,14.3368,14.2948,14.3,446900.0
2007-12-28 11:30:00,27.22,27.25,27.15,27.15,723300.0,14.3053,14.3211,14.2685,14.2685,723300.0
2007-12-28 12:00:00,27.15,27.23,27.11,27.16,500600.0,14.2685,14.3106,14.2475,14.2738,500600.0
2007-12-28 12:30:00,27.15,27.17,27.04,27.05,527200.0,14.2685,14.279,14.2107,14.216,527200.0
2007-12-28 13:00:00,27.05,27.18,27.04,27.14,671700.0,14.216,14.2843,14.2107,14.2633,671700.0
2007-12-28 13:30:00,27.13,27.19,27.09,27.12,637200.0,14.258,14.2895,14.237,14.2528,637200.0
2007-12-28 14:00:00,27.13,27.19,27.11,27.15,590600.0,14.258,14.2895,14.2475,14.2685,590600.0
2007-12-28 14:30:00,27.15,27.19,27.14,27.15,505700.0,14.2685,14.2895,14.2633,14.2685,505700.0
2007-12-28 15:00:00,27.16,27.24,27.15,27.19,600000.0,14.2738,14.3158,14.2685,14.2895,600000.0
2007-12-28 15:30:00,27.2,27.2,27.12,27.16,1590600.0,14.2948,14.2948,14.2528,14.2738,1590600.0
2007-12-31 09:30:00,27.03,27.24,26.87,26.92,815400.0,14.2055,14.3158,14.1214,14.1476,815400.0
2007-12-31 10:00:00,26.93,26.94,26.84,26.86,593500.0,14.1529,14.1582,14.1056,14.1161,593500.0
2007-12-31 10:30:00,26.87,26.87,26.73,26.74,842000.0,14.1214,14.1214,14.0478,14.053,842000.0
2007-12-31 11:00:00,26.75,26.75,26.63,26.7,717900.0,14.0583,14.0583,13.9952,14.032,717900.0
2007-12-31 11:30:00,26.7,26.79,26.68,26.72,624800.0,14.032,14.0793,14.0215,14.0425,624800.0
2007-12-31 12:00:00,26.73,26.76,26.63,26.65,608600.0,14.0478,14.0636,13.9952,14.0057,608600.0
2007-12-31 12:30:00,26.66,26.72,26.63,26.71,353900.0,14.011,14.0425,13.9952,14.0373,353900.0
2007-12-31 13:00:00,26.71,26.78,26.69,26.77,423900.0,14.0373,14.0741,14.0268,14.0688,423900.0
2007-12-31 13:30:00,26.77,26.78,26.66,26.66,572000.0,14.0688,14.0741,14.011,14.011,572000.0
2007-12-31 14:00:00,26.67,26.67,26.6,26.65,513200.0,14.0163,14.0163,13.9795,14.0057,513200.0
2007-12-31 14:30:00,26.65,26.71,26.64,26.65,700600.0,14.0057,14.0373,14.0005,14.0057,700600.0
2007-12-31 15:00:00,26.64,26.68,26.61,26.61,734300.0,14.0005,14.0215,13.9847,13.9847,734300.0
2007-12-31 15:30:00,26.61,26.66,26.52,26.52,2186300.0,13.9847,14.011,13.9374,13.9374,2186300.0
2008-01-02 09:30:00,26.5,26.5,26.23,26.31,1143500.0,14.0921,14.0921,13.9486,13.9911,1143500.0
2008-01-02 10:00:00,26.31,26.31,26.07,26.09,1559000.0,13.9911,13.9911,13.8635,13.8741,1559000.0
2008-01-02 10:30:00,26.08,26.09,25.92,25.93,1508900.0,13.8688,13.8741,13.7837,13.789,1508900.0
2008-01-02 11:00:00,25.93,26.09,25.93,26.05,1578400.0,13.789,13.8741,13.789,13.8528,1578400.0
2008-01-02 11:30:00,26.06,26.06,26.0,26.0,985600.0,13.8582,13.8582,13.8262,13.8262,985600.0
2008-01-02 12:00:00,26.01,26.02,25.86,25.92,1131500.0,13.8316,13.8369,13.7518,13.7837,1131500.0
2008-01-02 12:30:00,25.92,26.0,25.81,25.84,751000.0,13.7837,13.8262,13.7252,13.7412,751000.0
2008-01-02 13:00:00,25.84,25.96,25.83,25.89,592000.0,13.7412,13.805,13.7358,13.7678,592000.0
2008-01-02 13:30:00,25.89,25.96,25.85,25.94,698000.0,13.7678,13.805,13.7465,13.7943,698000.0
2008-01-02 14:00:00,25.94,26.12,25.91,26.07,1225400.0,13.7943,13.8901,13.7784,13.8635,1225400.0
2008-01-02 14:30:00,26.08,26.11,26.02,26.07,1466900.0,13.8688,13.8847,13.8369,13.8635,1466900.0
2008-01-02 15:00:00,26.07,26.1,26.0,26.03,2070200.0,13.8635,13.8794,13.8262,13.8422,2070200.0
2008-01-02 15:30:00,26.03,26.2,26.02,26.1,3492600.0,13.8422,13.9326,13.8369,13.8794,3492600.0
2008-01-03 09:30:00,26.16,26.3,26.04,26.07,4769100.0,13.9113,13.9858,13.8475,13.8635,4769100.0
2008-01-03 10:00:00,26.08,26.2,26.07,26.11,1072000.0,13.8688,13.9326,13.8635,13.8847,1072000.0
2008-01-03 10:30:00,26.11,26.25,26.06,26.25,1118000.0,13.8847,13.9592,13.8582,13.9592,1118000.0
2008-01-03 11:00:00,26.24,26.3,26.17,26.21,824100.0,13.9539,13.9858,13.9167,13.9379,824100.0
2008-01-03 11:30:00,26.21,26.26,26.2,26.21,640700.0,13.9379,13.9645,13.9326,13.9379,640700.0
2008-01-03 12:00:00,26.21,26.26,26.2,26.25,376500.0,13.9379,13.9645,13.9326,13.9592,376500.0
2008-01-03 12:30:00,26.25,26.25,26.14,26.17,743900.0,13.9592,13.9592,13.9007,13.9167,743900.0
2008-01-03 13:00:00,26.16,26.17,26.09,26.15,524100.0,13.9113,13.9167,13.8741,13.906,524100.0
2008-01-03 13:30:00,26.16,26.16,26.12,26.13,375700.0,13.9113,13.9113,13.8901,13.8954,375700.0
2008-01-03 14:00:00,26.12,26.18,26.12,26.14,452400.0,13.8901,13.922,13.8901,13.9007,452400.0
2008-01-03 14:30:00,26.14,26.19,26.11,26.12,589400.0,13.9007,13.9273,13.8847,13.8901,589400.0
2008-01-03 15:00:00,26.12,26.13,26.06,26.08,775400.0,13.8901,13.8954,13.8582,13.8688,775400.0
2008-01-03 15:30:00,26.08,26.16,26.07,26.12,1843500.0,13.8688,13.9113,13.8635,13.8901,1843500.0
2008-01-04 09:30:00,25.94,26.07,25.75,25.84,1126500.0,13.7943,13.8635,13.6933,13.7412,1126500.0
2008-01-04 10:00:00,25.85,26.07,25.85,25.94,1862500.0,13.7465,13.8635,13.7465,13.7943,1862500.0
2008-01-04 10:30:00,25.94,26.0,25.94,25.95,1047700.0,13.7943,13.8262,13.7943,13.7997,1047700.0
2008-01-04 11:00:00,25.95,25.98,25.85,25.98,1131800.0,13.7997,13.8156,13.7465,13.8156,1131800.0
2008-01-04 11:30:00,25.97,26.04,25.96,26.0,857900.0,13.8103,13.8475,13.805,13.8262,857900.0
2008-01-04 12:00:00,26.0,26.07,25.97,25.97,491400.0,13.8262,13.8635,13.8103,13.8103,491400.0
2008-01-04 12:30:00,25.98,26.05,25.94,26.04,722700.0,13.8156,13.8528,13.7943,13.8475,722700.0
2008-01-04 13:00:00,26.04,26.04,25.85,25.96,1257900.0,13.8475,13.8475,13.7465,13.805,1257900.0
2008-01-04 13:30:00,25.96,25.96,25.88,25.9,1409100.0,13.805,13.805,13.7624,13.7731,1409100.0
2008-01-04 14:00:00,25.89,26.0,25.87,25.88,1436100.0,13.7678,13.8262,13.7571,13.7624,1436100.0
2008-01-04 14:30:00,25.88,25.91,25.8,25.84,748300.0,13.7624,13.7784,13.7199,13.7412,748300.0
2008-01-04 15:00:00,25.84,25.91,25.81,25.87,1353600.0,13.7412,13.7784,13.7252,13.7571,1353600.0
2008-01-04 15:30:00,25.86,25.89,25.69,25.72,2908400.0,13.7518,13.7678,13.6614,13.6774,2908400.0
2008-01-07 09:30:00,25.86,26.17,25.78,26.09,2004400.0,13.7518,13.9167,13.7093,13.8741,2004400.0
2008-01-07 10:00:00,26.08,26.09,25.91,25.93,1879000.0,13.8688,13.8741,13.7784,13.789,1879000.0
2008-01-07 10:30:00,25.92,26.0,25.88,25.97,1048800.0,13.7837,13.8262,13.7624,13.8103,1048800.0
2008-01-07 11:00:00,25.97,26.09,25.95,26.09,990600.0,13.8103,13.8741,13.7997,13.8741,990600.0
2008-01-07 11:30:00,26.08,26.15,26.02,26.08,804000.0,13.8688,13.906,13.8369,13.8688,804000.0
2008-01-07 12:00:00,26.08,26.23,26.07,26.2,713000.0,13.8688,13.9486,13.8635,13.9326,713000.0
2008-01-07 12:30:00,26.2,26.25,26.18,26.24,755300.0,13.9326,13.9592,13.922,13.9539,755300.0
2008-01-07 13:00:00,26.23,26.26,26.09,26.11,700000.0,13.9486,13.9645,13.8741,13.8847,700000.0
2008-01-07 13:30:00,26.11,26.12,26.01,26.02,968300.0,13.8847,13.8901,13.8316,13.8369,968300.0
2008-01-07 14:00:00,26.03,26.06,25.97,26.0,697400.0,13.8422,13.8582,13.8103,13.8262,697400.0
2008-01-07 14:30:00,26.01,26.13,25.98,26.07,762200.0,13.8316,13.8954,13.8156,13.8635,762200.0
2008-01-07 15:00:00,26.06,26.1,25.95,25.96,1252500.0,13.8582,13.8794,13.7997,13.805,1252500.0
2008-01-07 15:30:00,25.96,26.19,25.84,26.08,3546700.0,13.805,13.9273,13.7412,13.8688,3546700.0
2008-01-08 09:30:00,26.44,26.91,26.37,26.65,2676600.0,14.0602,14.3102,14.023,14.1719,2676600.0
2008-01-08 10:00:00,26.65,26.89,26.61,26.78,2330000.0,14.1719,14.2995,14.1506,14.241,2330000.0
2008-01-08 10:30:00,26.78,26.81,26.6,26.65,1364300.0,14.241,14.257,14.1453,14.1719,1364300.0
2008-01-08 11:00:00,26.65,26.67,26.54,26.65,964200.0,14.1719,14.1825,14.1134,14.1719,964200.0
2008-01-08 11:30:00,26.65,26.67,26.56,26.61,716000.0,14.1719,14.1825,14.124,14.1506,716000.0
2008-01-08 12:00:00,26.61,26.8,26.56,26.8,919900.0,14.1506,14.2517,14.124,14.2517,919900.0
2008-01-08 12:30:00,26.8,26.89,26.75,26.81,938800.0,14.2517,14.2995,14.2251,14.257,938800.0
2008-01-08 13:00:00,26.82,26.83,26.73,26.78,1286400.0,14.2623,14.2676,14.2144,14.241,1286400.0
2008-01-08 13:30:00,26.78,26.94,26.69,26.88,1361900.0,14.241,14.3261,14.1932,14.2942,1361900.0
2008-01-08 14:00:00,26.88,26.96,26.83,26.96,978500.0,14.2942,14.3368,14.2676,14.3368,978500.0
2008-01-08 14:30:00,26.95,26.97,26.77,26.78,1248100.0,14.3314,14.3421,14.2357,14.241,1248100.0
2008-01-08 15:00:00,26.78,26.87,26.67,26.86,2013000.0,14.241,14.2889,14.1825,14.2836,2013000.0
2008-01-08 15:30:00,26.86,26.91,26.57,26.65,3401600.0,14.2836,14.3102,14.1294,14.1719,3401600.0
2008-01-09 09:30:00,26.87,27.33,26.87,27.23,2091400.0,14.2889,14.5335,14.2889,14.4803,2091400.0
2008-01-09 10:00:00,27.22,27.31,27.16,27.27,2365200.0,14.475,14.5229,14.4431,14.5016,2365200.0
2008-01-09 10:30:00,27.27,27.3,27.16,27.2,1849600.0,14.5016,14.5176,14.4431,14.4644,1849600.0
2008-01-09 11:00:00,27.21,27.37,27.05,27.26,2015600.0,14.4697,14.5548,14.3846,14.4963,2015600.0
2008-01-09 11:30:00,27.27,27.27,27.1,27.2,1081400.0,14.5016,14.5016,14.4112,14.4644,1081400.0
2008-01-09 12:00:00,27.21,27.26,27.14,27.2,923000.0,14.4697,14.4963,14.4325,14.4644,923000.0
2008-01-09 12:30:00,27.2,27.23,27.14,27.18,1715400.0,14.4644,14.4803,14.4325,14.4537,1715400.0
2008-01-09 13:00:00,27.18,27.19,27.02,27.06,1174300.0,14.4537,14.4591,14.3687,14.3899,1174300.0
2008-01-09 13:30:00,27.05,27.13,26.96,27.0,1122200.0,14.3846,14.4272,14.3368,14.358,1122200.0
2008-01-09 14:00:00,27.0,27.08,26.99,27.02,2048200.0,14.358,14.4006,14.3527,14.3687,2048200.0
2008-01-09 14:30:00,27.02,27.07,26.97,27.01,1654700.0,14.3687,14.3953,14.3421,14.3633,1654700.0
2008-01-09 15:00:00,27.01,27.08,26.95,26.96,2642300.0,14.3633,14.4006,14.3314,14.3368,2642300.0
2008-01-09 15:30:00,26.96,27.14,26.92,27.09,3282100.0,14.3368,14.4325,14.3155,14.4059,3282100.0
2008-01-10 09:30:00,26.93,27.2,26.9,26.93,2044200.0,14.3208,14.4644,14.3049,14.3208,2044200.0
2008-01-10 10:00:00,26.93,26.96,26.85,26.95,1120400.0,14.3208,14.3368,14.2783,14.3314,1120400.0
2008-01-10 10:30:00,26.95,27.01,26.85,26.86,1184900.0,14.3314,14.3633,14.2783,14.2836,1184900.0
2008-01-10 11:00:00,26.85,26.94,26.8,26.88,901900.0,14.2783,14.3261,14.2517,14.2942,901900.0
2008-01-10 11:30:00,26.88,26.89,26.8,26.88,831700.0,14.2942,14.2995,14.2517,14.2942,831700.0
2008-01-10 12:00:00,26.89,27.06,26.85,26.93,1838900.0,14.2995,14.3899,14.2783,14.3208,1838900.0
2008-01-10 12:30:00,26.94,26.97,26.83,26.96,871500.0,14.3261,14.3421,14.2676,14.3368,871500.0
2008-01-10 13:00:00,26.96,26.97,26.85,26.94,1449100.0,14.3368,14.3421,14.2783,14.3261,1449100.0
2008-01-10 13:30:00,26.94,26.96,26.83,26.92,795400.0,14.3261,14.3368,14.2676,14.3155,795400.0
2008-01-10 14:00:00,26.93,27.0,26.89,26.91,1032500.0,14.3208,14.358,14.2995,14.3102,1032500.0
2008-01-10 14:30:00,26.91,27.01,26.9,26.91,1055000.0,14.3102,14.3633,14.3049,14.3102,1055000.0
2008-01-10 15:00:00,26.9,26.97,26.9,26.96,889300.0,14.3049,14.3421,14.3049,14.3368,889300.0
2008-01-10 15:30:00,26.96,27.01,26.88,26.91,1965400.0,14.3368,14.3633,14.2942,14.3102,1965400.0
2008-01-11 09:30:00,26.71,27.01,26.7,26.87,1215600.0,14.2038,14.3633,14.1985,14.2889,1215600.0
2008-01-11 10:00:00,26.88,26.88,26.73,26.75,910500.0,14.2942,14.2942,14.2144,14.2251,910500.0
2008-01-11 10:30:00,26.75,26.75,26.63,26.69,1093600.0,14.2251,14.2251,14.1613,14.1932,1093600.0
2008-01-11 11:00:00,26.68,26.75,26.57,26.61,1352900.0,14.1879,14.2251,14.1294,14.1506,1352900.0
2008-01-11 11:30:00,26.61,26.72,26.58,26.7,1075400.0,14.1506,14.2091,14.1347,14.1985,1075400.0
2008-01-11 12:00:00,26.7,26.8,26.61,26.71,1376100.0,14.1985,14.2517,14.1506,14.2038,1376100.0
2008-01-11 12:30:00,26.72,26.83,26.7,26.82,547600.0,14.2091,14.2676,14.1985,14.2623,547600.0
2008-01-11 13:00:00,26.82,26.83,26.64,26.7,848700.0,14.2623,14.2676,14.1666,14.1985,848700.0
2008-01-11 13:30:00,26.7,26.7,26.53,26.56,800700.0,14.1985,14.1985,14.1081,14.124,800700.0
2008-01-11 14:00:00,26.56,26.68,26.54,26.62,856300.0,14.124,14.1879,14.1134,14.156,856300.0
2008-01-11 14:30:00,26.62,26.62,26.52,26.55,630000.0,14.156,14.156,14.1028,14.1187,630000.0
2008-01-11 15:00:00,26.56,26.56,26.43,26.52,1100100.0,14.124,14.124,14.0549,14.1028,1100100.0
2008-01-11 15:30:00,26.53,26.59,26.47,26.52,2543000.0,14.1081,14.14,14.0762,14.1028,2543000.0
2008-01-14 09:30:00,26.74,26.85,26.47,26.54,2072500.0,14.2198,14.2783,14.0762,14.1134,2072500.0
2008-01-14 10:00:00,26.53,26.74,26.51,26.69,1118700.0,14.1081,14.2198,14.0975,14.1932,1118700.0
2008-01-14 10:30:00,26.69,26.72,26.57,26.62,586600.0,14.1932,14.2091,14.1294,14.156,586600.0
2008-01-14 11:00:00,26.62,26.78,26.57,26.76,1077000.0,14.156,14.241,14.1294,14.2304,1077000.0
2008-01-14 11:30:00,26.76,26.77,26.69,26.75,708800.0,14.2304,14.2357,14.1932,14.2251,708800.0
2008-01-14 12:00:00,26.75,26.76,26.65,26.72,777200.0,14.2251,14.2304,14.1719,14.2091,777200.0
2008-01-14 12:30:00,26.73,26.85,26.72,26.79,729300.0,14.2144,14.2783,14.2091,14.2464,729300.0
2008-01-14 13:00:00,26.79,26.85,26.77,26.81,587900.0,14.2464,14.2783,14.2357,14.257,587900.0
2008-01-14 13:30:00,26.8,26.9,26.76,26.87,1114900.0,14.2517,14.3049,14.2304,14.2889,1114900.0
2008-01-14 14:00:00,26.87,27.02,26.86,26.93,2355100.0,14.2889,14.3687,14.2836,14.3208,2355100.0
2008-01-14 14:30:00,26.93,27.01,26.93,26.99,1143100.0,14.3208,14.3633,14.3208,14.3527,1143100.0
2008-01-14 15:00:00,27.0,27.01,26.92,26.98,1996800.0,14.358,14.3633,14.3155,14.3474,1996800.0
2008-01-14 15:30:00,26.98,27.03,26.97,27.01,3091700.0,14.3474,14.374,14.3421,14.3633,3091700.0
2008-01-15 09:30:00,26.8,27.21,26.8,26.92,832800.0,14.2517,14.4697,14.2517,14.3155,832800.0
2008-01-15 10:00:00,26.92,26.95,26.68,26.83,856800.0,14.3155,14.3314,14.1879,14.2676,856800.0
2008-01-15 10:30:00,26.83,26.87,26.74,26.76,779400.0,14.2676,14.2889,14.2198,14.2304,779400.0
2008-01-15 11:00:00,26.77,26.77,26.5,26.52,1401000.0,14.2357,14.2357,14.0921,14.1028,1401000.0
2008-01-15 11:30:00,26.52,26.54,26.42,26.47,1576500.0,14.1028,14.1134,14.0496,14.0762,1576500.0
2008-01-15 12:00:00,26.47,26.52,26.41,26.44,1392300.0,14.0762,14.1028,14.0443,14.0602,1392300.0
2008-01-15 12:30:00,26.44,26.45,26.32,26.36,1636500.0,14.0602,14.0656,13.9964,14.0177,1636500.0
2008-01-15 13:00:00,26.36,26.43,26.31,26.34,1416000.0,14.0177,14.0549,13.9911,14.0071,1416000.0
2008-01-15 13:30:00,26.33,26.34,26.13,26.22,1286700.0,14.0017,14.0071,13.8954,13.9432,1286700.0
2008-01-15 14:00:00,26.22,26.37,26.2,26.3,1904200.0,13.9432,14.023,13.9326,13.9858,1904200.0
2008-01-15 14:30:00,26.3,26.3,26.15,26.17,1981700.0,13.9858,13.9858,13.906,13.9167,1981700.0
2008-01-15 15:00:00,26.18,26.25,26.17,26.22,2484400.0,13.922,13.9592,13.9167,13.9432,2484400.0
2008-01-15 15:30:00,26.22,26.26,26.07,26.1,3837700.0,13.9432,13.9645,13.8635,13.8794,3837700.0
2008-01-16 09:30:00,26.01,26.47,25.96,26.04,2577900.0,13.8316,14.0762,13.805,13.8475,2577900.0
2008-01-16 10:00:00,26.05,26.06,25.7,25.87,1949100.0,13.8528,13.8582,13.6667,13.7571,1949100.0
2008-01-16 10:30:00,25.87,26.01,25.77,26.0,1400000.0,13.7571,13.8316,13.7039,13.8262,1400000.0
2008-01-16 11:00:00,25.99,26.01,25.95,25.96,1259200.0,13.8209,13.8316,13.7997,13.805,1259200.0
2008-01-16 11:30:00,25.95,26.04,25.93,25.99,2794000.0,13.7997,13.8475,13.789,13.8209,2794000.0
2008-01-16 12:00:00,26.0,26.01,25.93,25.97,534800.0,13.8262,13.8316,13.789,13.8103,534800.0
2008-01-16 12:30:00,25.98,25.99,25.82,25.86,944500.0,13.8156,13.8209,13.7305,13.7518,944500.0
2008-01-16 13:00:00,25.85,25.87,25.78,25.82,789900.0,13.7465,13.7571,13.7093,13.7305,789900.0
2008-01-16 13:30:00,25.82,25.92,25.8,25.91,750700.0,13.7305,13.7837,13.7199,13.7784,750700.0
2008-01-16 14:00:00,25.92,26.01,25.84,26.0,1291500.0,13.7837,13.8316,13.7412,13.8262,1291500.0
2008-01-16 14:30:00,26.0,26.06,25.98,25.98,1284500.0,13.8262,13.8582,13.8156,13.8156,1284500.0
2008-01-16 15:00:00,25.99,26.06,25.96,26.02,1483900.0,13.8209,13.8582,13.805,13.8369,1483900.0
2008-01-16 15:30:00,26.02,26.04,25.77,25.8,1953200.0,13.8369,13.8475,13.7039,13.7199,1953200.0
2008-01-17 09:30:00,25.95,25.95,25.31,25.35,1399400.0,13.7997,13.7997,13.4593,13.4806,1399400.0
2008-01-17 10:00:00,25.35,25.46,25.08,25.41,1302900.0,13.4806,13.5391,13.337,13.5125,1302900.0
2008-01-17 10:30:00,25.41,25.56,25.29,25.49,930800.0,13.5125,13.5923,13.4487,13.555,930800.0
2008-01-17 11:00:00,25.5,25.55,25.38,25.43,667500.0,13.5604,13.5869,13.4965,13.5231,667500.0
2008-01-17 11:30:00,25.43,25.45,25.09,25.16,1410000.0,13.5231,13.5338,13.3423,13.3796,1410000.0
2008-01-17 12:00:00,25.16,25.28,25.1,25.27,851500.0,13.3796,13.4434,13.3476,13.4381,851500.0
2008-01-17 12:30:00,25.27,25.4,25.27,25.28,670700.0,13.4381,13.5072,13.4381,13.4434,670700.0
2008-01-17 13:00:00,25.28,25.29,25.14,25.15,953700.0,13.4434,13.4487,13.3689,13.3742,953700.0
2008-01-17 13:30:00,25.15,25.19,25.08,25.09,1130500.0,13.3742,13.3955,13.337,13.3423,1130500.0
2008-01-17 14:00:00,25.1,25.17,25.08,25.11,1811900.0,13.3476,13.3849,13.337,13.353,1811900.0
2008-01-17 14:30:00,25.1,25.15,24.93,25.09,1846500.0,13.3476,13.3742,13.2572,13.3423,1846500.0
2008-01-17 15:00:00,25.08,25.13,24.9,24.9,2131300.0,13.337,13.3636,13.2413,13.2413,2131300.0
2008-01-17 15:30:00,24.9,25.15,24.79,24.87,4371900.0,13.2413,13.3742,13.1828,13.2253,4371900.0
2008-01-18 09:30:00,24.82,25.05,24.72,24.74,3023800.0,13.1988,13.3211,13.1456,13.1562,3023800.0
2008-01-18 10:00:00,24.74,24.9,24.56,24.82,1457300.0,13.1562,13.2413,13.0605,13.1988,1457300.0
2008-01-18 10:30:00,24.82,24.82,24.69,24.7,1229200.0,13.1988,13.1988,13.1296,13.1349,1229200.0
2008-01-18 11:00:00,24.7,24.8,24.68,24.73,1367400.0,13.1349,13.1881,13.1243,13.1509,1367400.0
2008-01-18 11:30:00,24.74,24.8,24.42,24.45,2272000.0,13.1562,13.1881,12.986,13.002,2272000.0
2008-01-18 12:00:00,24.45,24.63,24.44,24.56,1173100.0,13.002,13.0977,12.9967,13.0605,1173100.0
2008-01-18 12:30:00,24.56,24.65,24.5,24.6,828900.0,13.0605,13.1083,13.0286,13.0818,828900.0
2008-01-18 13:00:00,24.59,24.68,24.54,24.6,1559700.0,13.0764,13.1243,13.0499,13.0818,1559700.0
2008-01-18 13:30:00,24.6,24.76,24.59,24.69,1089400.0,13.0818,13.1668,13.0764,13.1296,1089400.0
2008-01-18 14:00:00,24.69,24.76,24.6,24.62,1563300.0,13.1296,13.1668,13.0818,13.0924,1563300.0
2008-01-18 14:30:00,24.62,24.66,24.48,24.56,1751200.0,13.0924,13.1137,13.0179,13.0605,1751200.0
2008-01-18 15:00:00,24.57,24.68,24.5,24.51,1535700.0,13.0658,13.1243,13.0286,13.0339,1535700.0
2008-01-18 15:30:00,24.5,24.54,24.36,24.49,3869000.0,13.0286,13.0499,12.9541,13.0233,3869000.0
2008-01-22 09:30:00,22.61,23.66,22.61,23.15,5048700.0,12.0235,12.5819,12.0235,12.3107,5048700.0
2008-01-22 10:00:00,23.15,23.41,22.68,23.27,4047100.0,12.3107,12.4489,12.0607,12.3745,4047100.0
2008-01-22 10:30:00,23.27,23.29,23.05,23.09,2415000.0,12.3745,12.3851,12.2575,12.2788,2415000.0
2008-01-22 11:00:00,23.09,23.15,22.95,22.99,2685400.0,12.2788,12.3107,12.2043,12.2256,2685400.0
2008-01-22 11:30:00,22.99,23.01,22.74,22.85,3048000.0,12.2256,12.2362,12.0927,12.1511,3048000.0
2008-01-22 12:00:00,22.85,23.03,22.8,22.84,3435500.0,12.1511,12.2469,12.1246,12.1458,3435500.0
2008-01-22 12:30:00,22.84,23.03,22.75,22.98,2816400.0,12.1458,12.2469,12.098,12.2203,2816400.0
2008-01-22 13:00:00,22.98,23.22,22.97,23.0,2444300.0,12.2203,12.3479,12.215,12.2309,2444300.0
2008-01-22 13:30:00,23.01,23.04,22.9,23.0,3310100.0,12.2362,12.2522,12.1777,12.2309,3310100.0
2008-01-22 14:00:00,22.99,23.02,22.85,22.95,1736900.0,12.2256,12.2415,12.1511,12.2043,1736900.0
2008-01-22 14:30:00,22.95,22.99,22.84,22.91,1256400.0,12.2043,12.2256,12.1458,12.1831,1256400.0
2008-01-22 15:00:00,22.91,23.03,22.82,22.93,2136500.0,12.1831,12.2469,12.1352,12.1937,2136500.0
2008-01-22 15:30:00,22.93,23.08,22.76,22.93,6534300.0,12.1937,12.2735,12.1033,12.1937,6534300.0
2008-01-23 09:30:00,22.59,22.83,22.28,22.51,3005700.0,12.0129,12.1405,11.848,11.9703,3005700.0
2008-01-23 10:00:00,22.5,22.92,22.5,22.7,1621000.0,11.965,12.1884,11.965,12.0714,1621000.0
2008-01-23 10:30:00,22.7,22.76,22.45,22.53,1592900.0,12.0714,12.1033,11.9384,11.981,1592900.0
2008-01-23 11:00:00,22.53,22.77,22.5,22.72,1119400.0,11.981,12.1086,11.965,12.082,1119400.0
2008-01-23 11:30:00,22.73,22.74,22.42,22.49,1141500.0,12.0873,12.0927,11.9225,11.9597,1141500.0
2008-01-23 12:00:00,22.49,22.54,22.45,22.49,832200.0,11.9597,11.9863,11.9384,11.9597,832200.0
2008-01-23 12:30:00,22.5,22.51,22.25,22.36,1111000.0,11.965,11.9703,11.8321,11.8906,1111000.0
2008-01-23 13:00:00,22.36,22.57,22.25,22.52,1019400.0,11.8906,12.0022,11.8321,11.9757,1019400.0
2008-01-23 13:30:00,22.53,22.56,22.43,22.54,1540900.0,11.981,11.9969,11.9278,11.9863,1540900.0
2008-01-23 14:00:00,22.53,22.65,22.5,22.53,3089700.0,11.981,12.0448,11.965,11.981,3089700.0
2008-01-23 14:30:00,22.53,22.54,22.38,22.44,1982900.0,11.981,11.9863,11.9012,11.9331,1982900.0
2008-01-23 15:00:00,22.44,22.59,22.42,22.49,4182300.0,11.9331,12.0129,11.9225,11.9597,4182300.0
2008-01-23 15:30:00,22.49,22.64,22.44,22.6,3969400.0,11.9597,12.0395,11.9331,12.0182,3969400.0
2008-01-24 09:30:00,22.81,22.99,22.67,22.78,3022400.0,12.1299,12.2256,12.0554,12.1139,3022400.0
2008-01-24 10:00:00,22.78,22.94,22.77,22.84,2562500.0,12.1139,12.199,12.1086,12.1458,2562500.0
2008-01-24 10:30:00,22.84,22.91,22.8,22.83,2242700.0,12.1458,12.1831,12.1246,12.1405,2242700.0
2008-01-24 11:00:00,22.84,23.0,22.78,23.0,1934300.0,12.1458,12.2309,12.1139,12.2309,1934300.0
2008-01-24 11:30:00,22.99,23.11,22.9,23.03,2219500.0,12.2256,12.2894,12.1777,12.2469,2219500.0
2008-01-24 12:00:00,23.02,23.02,22.8,22.86,1348400.0,12.2415,12.2415,12.1246,12.1565,1348400.0
2008-01-24 12:30:00,22.87,23.0,22.79,22.99,883400.0,12.1618,12.2309,12.1192,12.2256,883400.0
2008-01-24 13:00:00,23.0,23.03,22.91,22.97,1894400.0,12.2309,12.2469,12.1831,12.215,1894400.0
2008-01-24 13:30:00,22.98,23.01,22.89,22.95,1364100.0,12.2203,12.2362,12.1724,12.2043,1364100.0
2008-01-24 14:00:00,22.96,23.03,22.95,23.0,2122300.0,12.2096,12.2469,12.2043,12.2309,2122300.0
2008-01-24 14:30:00,23.0,23.05,22.97,23.01,3722100.0,12.2309,12.2575,12.215,12.2362,3722100.0
2008-01-24 15:00:00,23.01,23.09,23.01,23.08,3516600.0,12.2362,12.2788,12.2362,12.2735,3516600.0
2008-01-24 15:30:00,23.08,23.38,23.04,23.34,4824500.0,12.2735,12.433,12.2522,12.4117,4824500.0
2008-01-25 09:30:00,23.41,23.68,23.37,23.6,2621900.0,12.4489,12.5925,12.4277,12.55,2621900.0
2008-01-25 10:00:00,23.6,23.73,23.55,23.65,1720500.0,12.55,12.6191,12.5234,12.5766,1720500.0
2008-01-25 10:30:00,23.65,23.66,23.41,23.44,3179300.0,12.5766,12.5819,12.4489,12.4649,3179300.0
2008-01-25 11:00:00,23.44,23.53,23.43,23.52,1606300.0,12.4649,12.5128,12.4596,12.5074,1606300.0
2008-01-25 11:30:00,23.52,23.57,23.38,23.41,2455800.0,12.5074,12.534,12.433,12.4489,2455800.0
2008-01-25 12:00:00,23.41,23.5,23.4,23.4,1189800.0,12.4489,12.4968,12.4436,12.4436,1189800.0
2008-01-25 12:30:00,23.4,23.41,23.05,23.05,3609100.0,12.4436,12.4489,12.2575,12.2575,3609100.0
2008-01-25 13:00:00,23.05,23.29,23.05,23.24,954000.0,12.2575,12.3851,12.2575,12.3585,954000.0
2008-01-25 13:30:00,23.23,23.29,23.21,23.23,1050700.0,12.3532,12.3851,12.3426,12.3532,1050700.0
2008-01-25 14:00:00,23.23,23.25,22.95,23.05,1945400.0,12.3532,12.3639,12.2043,12.2575,1945400.0
2008-01-25 14:30:00,23.05,23.07,22.72,22.78,3037100.0,12.2575,12.2681,12.082,12.1139,3037100.0
2008-01-25 15:00:00,22.77,23.05,22.49,23.04,3003400.0,12.1086,12.2575,11.9597,12.2522,3003400.0
2008-01-25 15:30:00,23.04,23.15,22.91,22.92,3217200.0,12.2522,12.3107,12.1831,12.1884,3217200.0
2008-01-28 09:30:00,23.1,23.5,23.1,23.28,1445200.0,12.2841,12.4968,12.2841,12.3798,1445200.0
2008-01-28 10:00:00,23.27,23.45,23.19,23.44,1060000.0,12.3745,12.4702,12.332,12.4649,1060000.0
2008-01-28 10:30:00,23.43,23.55,23.43,23.53,1470000.0,12.4596,12.5234,12.4596,12.5128,1470000.0
2008-01-28 11:00:00,23.53,23.65,23.49,23.54,997300.0,12.5128,12.5766,12.4915,12.5181,997300.0
2008-01-28 11:30:00,23.54,23.54,23.49,23.52,572600.0,12.5181,12.5181,12.4915,12.5074,572600.0
2008-01-28 12:00:00,23.52,23.6,23.5,23.56,772600.0,12.5074,12.55,12.4968,12.5287,772600.0
2008-01-28 12:30:00,23.57,23.63,23.54,23.59,693600.0,12.534,12.5659,12.5181,12.5447,693600.0
2008-01-28 13:00:00,23.59,23.69,23.55,23.55,618200.0,12.5447,12.5978,12.5234,12.5234,618200.0
2008-01-28 13:30:00,23.56,23.57,23.5,23.52,345900.0,12.5287,12.534,12.4968,12.5074,345900.0
2008-01-28 14:00:00,23.52,23.59,23.52,23.57,406300.0,12.5074,12.5447,12.5074,12.534,406300.0
2008-01-28 14:30:00,23.58,23.6,23.53,23.56,656800.0,12.5393,12.55,12.5128,12.5287,656800.0
2008-01-28 15:00:00,23.56,23.58,23.45,23.46,1086500.0,12.5287,12.5393,12.4702,12.4755,1086500.0
2008-01-28 15:30:00,23.47,23.63,23.45,23.61,2224700.0,12.4808,12.5659,12.4702,12.5553,2224700.0
2008-01-29 09:30:00,23.67,23.91,23.59,23.67,1198000.0,12.5872,12.7148,12.5447,12.5872,1198000.0
2008-01-29 10:00:00,23.66,23.72,23.58,23.67,908700.0,12.5819,12.6138,12.5393,12.5872,908700.0
2008-01-29 10:30:00,23.67,23.71,23.59,23.67,863300.0,12.5872,12.6085,12.5447,12.5872,863300.0
2008-01-29 11:00:00,23.68,23.75,23.63,23.67,843300.0,12.5925,12.6297,12.5659,12.5872,843300.0
2008-01-29 11:30:00,23.67,23.74,23.63,23.73,722200.0,12.5872,12.6244,12.5659,12.6191,722200.0
2008-01-29 12:00:00,23.74,23.75,23.59,23.64,496300.0,12.6244,12.6297,12.5447,12.5713,496300.0
2008-01-29 12:30:00,23.64,23.67,23.58,23.62,422500.0,12.5713,12.5872,12.5393,12.5606,422500.0
2008-01-29 13:00:00,23.61,23.68,23.6,23.67,325900.0,12.5553,12.5925,12.55,12.5872,325900.0
2008-01-29 13:30:00,23.67,23.7,23.65,23.66,382800.0,12.5872,12.6032,12.5766,12.5819,382800.0
2008-01-29 14:00:00,23.67,23.7,23.64,23.69,373700.0,12.5872,12.6032,12.5713,12.5978,373700.0
2008-01-29 14:30:00,23.7,23.71,23.64,23.7,388700.0,12.6032,12.6085,12.5713,12.6032,388700.0
2008-01-29 15:00:00,23.7,23.74,23.67,23.71,594100.0,12.6032,12.6244,12.5872,12.6085,594100.0
2008-01-29 15:30:00,23.71,23.72,23.59,23.61,1677500.0,12.6085,12.6138,12.5447,12.5553,1677500.0
2008-01-30 09:30:00,23.69,23.72,23.0,23.27,1539100.0,12.5978,12.6138,12.2309,12.3745,1539100.0
2008-01-30 10:00:00,23.26,23.42,23.26,23.36,627700.0,12.3692,12.4543,12.3692,12.4224,627700.0
2008-01-30 10:30:00,23.36,23.36,23.3,23.31,260100.0,12.4224,12.4224,12.3904,12.3958,260100.0
2008-01-30 11:00:00,23.32,23.41,23.3,23.4,447900.0,12.4011,12.4489,12.3904,12.4436,447900.0
2008-01-30 11:30:00,23.4,23.45,23.35,23.4,674700.0,12.4436,12.4702,12.417,12.4436,674700.0
2008-01-30 12:00:00,23.4,23.45,23.33,23.44,617500.0,12.4436,12.4702,12.4064,12.4649,617500.0
2008-01-30 12:30:00,23.44,23.44,23.39,23.44,176900.0,12.4649,12.4649,12.4383,12.4649,176900.0
2008-01-30 13:00:00,23.43,23.44,23.38,23.42,223700.0,12.4596,12.4649,12.433,12.4543,223700.0
2008-01-30 13:30:00,23.42,23.43,23.33,23.34,477500.0,12.4543,12.4596,12.4064,12.4117,477500.0
2008-01-30 14:00:00,23.33,23.72,23.32,23.56,1374000.0,12.4064,12.6138,12.4011,12.5287,1374000.0
2008-01-30 14:30:00,23.52,23.65,23.4,23.64,1355400.0,12.5074,12.5766,12.4436,12.5713,1355400.0
2008-01-30 15:00:00,23.64,23.67,23.4,23.49,1947100.0,12.5713,12.5872,12.4436,12.4915,1947100.0
2008-01-30 15:30:00,23.49,23.5,23.18,23.24,2511900.0,12.4915,12.4968,12.3266,12.3585,2511900.0
2008-01-31 09:30:00,22.99,22.99,21.95,22.03,4174900.0,12.2256,12.2256,11.6725,11.7151,4174900.0
2008-01-31 10:00:00,22.03,22.48,21.75,22.45,3729500.0,11.7151,11.9544,11.5662,11.9384,3729500.0
2008-01-31 10:30:00,22.45,22.5,22.27,22.49,1796600.0,11.9384,11.965,11.8427,11.9597,1796600.0
2008-01-31 11:00:00,22.48,22.98,22.47,22.9,1682400.0,11.9544,12.2203,11.9491,12.1777,1682400.0
2008-01-31 11:30:00,22.89,22.94,22.66,22.85,1479200.0,12.1724,12.199,12.0501,12.1511,1479200.0
2008-01-31 12:00:00,22.86,22.94,22.69,22.73,1073700.0,12.1565,12.199,12.0661,12.0873,1073700.0
2008-01-31 12:30:00,22.74,22.82,22.58,22.61,915200.0,12.0927,12.1352,12.0076,12.0235,915200.0
2008-01-31 13:00:00,22.61,22.84,22.6,22.72,721800.0,12.0235,12.1458,12.0182,12.082,721800.0
2008-01-31 13:30:00,22.72,23.15,22.69,23.14,1349200.0,12.082,12.3107,12.0661,12.3054,1349200.0
2008-01-31 14:00:00,23.15,23.26,23.08,23.23,2000200.0,12.3107,12.3692,12.2735,12.3532,2000200.0
2008-01-31 14:30:00,23.22,23.43,23.19,23.4,1561800.0,12.3479,12.4596,12.332,12.4436,1561800.0
2008-01-31 15:00:00,23.4,23.5,23.27,23.31,1780900.0,12.4436,12.4968,12.3745,12.3958,1780900.0
2008-01-31 15:30:00,23.31,23.42,23.01,23.07,2549100.0,12.3958,12.4543,12.2362,12.2681,2549100.0
2008-02-01 09:30:00,23.14,24.19,23.14,23.9,4094900.0,12.3054,12.8637,12.3054,12.7095,4094900.0
2008-02-01 10:00:00,23.89,24.11,23.75,23.85,1909600.0,12.7042,12.8212,12.6297,12.6829,1909600.0
2008-02-01 10:30:00,23.84,23.89,23.67,23.84,1842100.0,12.6776,12.7042,12.5872,12.6776,1842100.0
2008-02-01 11:00:00,23.85,24.15,23.8,24.03,1958200.0,12.6829,12.8425,12.6563,12.7786,1958200.0
2008-02-01 11:30:00,24.03,24.05,23.83,23.88,1048400.0,12.7786,12.7893,12.6723,12.6989,1048400.0
2008-02-01 12:00:00,23.88,23.95,23.74,23.78,1052200.0,12.6989,12.7361,12.6244,12.6457,1052200.0
2008-02-01 12:30:00,23.78,23.8,23.54,23.58,1076500.0,12.6457,12.6563,12.5181,12.5393,1076500.0
2008-02-01 13:00:00,23.58,23.78,23.57,23.78,826700.0,12.5393,12.6457,12.534,12.6457,826700.0
2008-02-01 13:30:00,23.79,23.85,23.74,23.74,666800.0,12.651,12.6829,12.6244,12.6244,666800.0
2008-02-01 14:00:00,23.74,23.85,23.73,23.84,837200.0,12.6244,12.6829,12.6191,12.6776,837200.0
2008-02-01 14:30:00,23.85,23.9,23.83,23.85,1006300.0,12.6829,12.7095,12.6723,12.6829,1006300.0
2008-02-01 15:00:00,23.84,23.91,23.8,23.88,1415700.0,12.6776,12.7148,12.6563,12.6989,1415700.0
2008-02-01 15:30:00,23.88,23.98,23.85,23.94,2484900.0,12.6989,12.7521,12.6829,12.7308,2484900.0
2008-02-04 09:30:00,23.96,24.1,23.9,24.02,1080000.0,12.7414,12.8159,12.7095,12.7733,1080000.0
2008-02-04 10:00:00,24.02,24.12,23.97,24.04,1371500.0,12.7733,12.8265,12.7467,12.784,1371500.0
2008-02-04 10:30:00,24.04,24.09,23.98,24.03,891000.0,12.784,12.8106,12.7521,12.7786,891000.0
2008-02-04 11:00:00,24.03,24.06,23.99,24.03,744800.0,12.7786,12.7946,12.7574,12.7786,744800.0
2008-02-04 11:30:00,24.03,24.07,24.0,24.01,564000.0,12.7786,12.7999,12.7627,12.768,564000.0
2008-02-04 12:00:00,24.0,24.06,23.99,24.05,614400.0,12.7627,12.7946,12.7574,12.7893,614400.0
2008-02-04 12:30:00,24.05,24.08,24.02,24.06,717700.0,12.7893,12.8052,12.7733,12.7946,717700.0
2008-02-04 13:00:00,24.05,24.07,24.01,24.06,608600.0,12.7893,12.7999,12.768,12.7946,608600.0
2008-02-04 13:30:00,24.06,24.08,24.01,24.03,520600.0,12.7946,12.8052,12.768,12.7786,520600.0
2008-02-04 14:00:00,24.02,24.06,24.02,24.05,556800.0,12.7733,12.7946,12.7733,12.7893,556800.0
2008-02-04 14:30:00,24.06,24.06,24.01,24.06,642100.0,12.7946,12.7946,12.768,12.7946,642100.0
2008-02-04 15:00:00,24.05,24.13,24.05,24.13,689300.0,12.7893,12.8318,12.7893,12.8318,689300.0
2008-02-04 15:30:00,24.12,24.13,24.03,24.06,1310900.0,12.8265,12.8318,12.7786,12.7946,1310900.0
2008-02-05 09:30:00,23.96,24.07,23.81,24.0,1621400.0,12.7414,12.7999,12.6617,12.7627,1621400.0
2008-02-05 10:00:00,24.0,24.01,23.83,23.88,1342000.0,12.7627,12.768,12.6723,12.6989,1342000.0
2008-02-05 10:30:00,23.88,23.89,23.81,23.83,810100.0,12.6989,12.7042,12.6617,12.6723,810100.0
2008-02-05 11:00:00,23.83,23.86,23.7,23.7,1297200.0,12.6723,12.6882,12.6032,12.6032,1297200.0
2008-02-05 11:30:00,23.71,23.74,23.55,23.6,2192300.0,12.6085,12.6244,12.5234,12.55,2192300.0
2008-02-05 12:00:00,23.6,23.61,23.5,23.57,1279300.0,12.55,12.5553,12.4968,12.534,1279300.0
2008-02-05 12:30:00,23.58,23.66,23.54,23.58,1075200.0,12.5393,12.5819,12.5181,12.5393,1075200.0
2008-02-05 13:00:00,23.57,23.64,23.55,23.55,564400.0,12.534,12.5713,12.5234,12.5234,564400.0
2008-02-05 13:30:00,23.55,23.56,23.49,23.51,981900.0,12.5234,12.5287,12.4915,12.5021,981900.0
2008-02-05 14:00:00,23.5,23.51,23.47,23.5,734300.0,12.4968,12.5021,12.4808,12.4968,734300.0
2008-02-05 14:30:00,23.5,23.53,23.29,23.31,1577600.0,12.4968,12.5128,12.3851,12.3958,1577600.0
2008-02-05 15:00:00,23.3,23.48,23.28,23.47,1906400.0,12.3904,12.4862,12.3798,12.4808,1906400.0
2008-02-05 15:30:00,23.46,23.47,23.25,23.38,3254100.0,12.4755,12.4808,12.3639,12.433,3254100.0
2008-02-06 09:30:00,23.64,23.78,23.5,23.58,1762000.0,12.5713,12.6457,12.4968,12.5393,1762000.0
2008-02-06 10:00:00,23.58,23.77,23.58,23.7,1355900.0,12.5393,12.6404,12.5393,12.6032,1355900.0
2008-02-06 10:30:00,23.7,23.83,23.66,23.73,948200.0,12.6032,12.6723,12.5819,12.6191,948200.0
2008-02-06 11:00:00,23.73,23.83,23.7,23.83,763100.0,12.6191,12.6723,12.6032,12.6723,763100.0
2008-02-06 11:30:00,23.83,23.87,23.81,23.87,638900.0,12.6723,12.6936,12.6617,12.6936,638900.0
2008-02-06 12:00:00,23.86,23.93,23.86,23.91,700400.0,12.6882,12.7255,12.6882,12.7148,700400.0
2008-02-06 12:30:00,23.92,23.93,23.85,23.9,688500.0,12.7201,12.7255,12.6829,12.7095,688500.0
2008-02-06 13:00:00,23.89,23.95,23.87,23.94,1088000.0,12.7042,12.7361,12.6936,12.7308,1088000.0
2008-02-06 13:30:00,23.93,24.02,23.9,23.93,1428400.0,12.7255,12.7733,12.7095,12.7255,1428400.0
2008-02-06 14:00:00,23.94,23.99,23.87,23.91,1134800.0,12.7308,12.7574,12.6936,12.7148,1134800.0
2008-02-06 14:30:00,23.91,23.92,23.86,23.91,1179200.0,12.7148,12.7201,12.6882,12.7148,1179200.0
2008-02-06 15:00:00,23.91,23.93,23.83,23.9,1305800.0,12.7148,12.7255,12.6723,12.7095,1305800.0
2008-02-06 15:30:00,23.9,23.91,23.73,23.84,2558300.0,12.7095,12.7148,12.6191,12.6776,2558300.0
2008-02-07 09:30:00,23.74,23.9,23.62,23.64,2047300.0,12.6244,12.7095,12.5606,12.5713,2047300.0
2008-02-07 10:00:00,23.64,23.75,23.59,23.6,1714300.0,12.5713,12.6297,12.5447,12.55,1714300.0
2008-02-07 10:30:00,23.6,23.67,23.56,23.57,778400.0,12.55,12.5872,12.5287,12.534,778400.0
2008-02-07 11:00:00,23.57,23.65,23.43,23.45,1119600.0,12.534,12.5766,12.4596,12.4702,1119600.0
2008-02-07 11:30:00,23.45,23.54,23.41,23.41,1097000.0,12.4702,12.5181,12.4489,12.4489,1097000.0
2008-02-07 12:00:00,23.42,23.48,23.39,23.45,682600.0,12.4543,12.4862,12.4383,12.4702,682600.0
2008-02-07 12:30:00,23.45,23.56,23.42,23.48,1022400.0,12.4702,12.5287,12.4543,12.4862,1022400.0
2008-02-07 13:00:00,23.48,23.56,23.44,23.53,738200.0,12.4862,12.5287,12.4649,12.5128,738200.0
2008-02-07 13:30:00,23.53,23.66,23.47,23.64,520400.0,12.5128,12.5819,12.4808,12.5713,520400.0
2008-02-07 14:00:00,23.65,23.68,23.5,23.51,1019300.0,12.5766,12.5925,12.4968,12.5021,1019300.0
2008-02-07 14:30:00,23.5,23.51,23.38,23.38,1110600.0,12.4968,12.5021,12.433,12.433,1110600.0
2008-02-07 15:00:00,23.39,23.4,23.27,23.3,1354200.0,12.4383,12.4436,12.3745,12.3904,1354200.0
2008-02-07 15:30:00,23.31,23.38,23.25,23.36,2197200.0,12.3958,12.433,12.3639,12.4224,2197200.0
2008-02-08 09:30:00,23.23,23.41,23.1,23.16,1084500.0,12.3532,12.4489,12.2841,12.316,1084500.0
2008-02-08 10:00:00,23.15,23.18,23.09,23.16,912900.0,12.3107,12.3266,12.2788,12.316,912900.0
2008-02-08 10:30:00,23.16,23.17,23.03,23.13,828400.0,12.316,12.3213,12.2469,12.3,828400.0
2008-02-08 11:00:00,23.12,23.2,23.08,23.11,685500.0,12.2947,12.3373,12.2735,12.2894,685500.0
2008-02-08 11:30:00,23.11,23.96,22.92,22.95,695500.0,12.2894,12.7414,12.1884,12.2043,695500.0
2008-02-08 12:00:00,22.94,23.88,22.9,23.02,803200.0,12.199,12.6989,12.1777,12.2415,803200.0
2008-02-08 12:30:00,23.02,23.03,22.94,23.02,385400.0,12.2415,12.2469,12.199,12.2415,385400.0
2008-02-08 13:00:00,23.02,23.02,22.94,22.98,603700.0,12.2415,12.2415,12.199,12.2203,603700.0
2008-02-08 13:30:00,22.99,23.11,22.98,23.05,631400.0,12.2256,12.2894,12.2203,12.2575,631400.0
2008-02-08 14:00:00,23.05,23.15,23.02,23.12,719100.0,12.2575,12.3107,12.2415,12.2947,719100.0
2008-02-08 14:30:00,23.12,23.15,23.04,23.05,513500.0,12.2947,12.3107,12.2522,12.2575,513500.0
2008-02-08 15:00:00,23.04,23.08,23.0,23.06,643700.0,12.2522,12.2735,12.2309,12.2628,643700.0
2008-02-08 15:30:00,23.06,23.21,23.03,23.07,1160900.0,12.2628,12.3426,12.2469,12.2681,1160900.0
2008-02-11 09:30:00,23.07,23.85,22.9,22.97,1734400.0,12.2681,12.6829,12.1777,12.215,1734400.0
2008-02-11 10:00:00,22.96,23.03,22.94,22.98,753900.0,12.2096,12.2469,12.199,12.2203,753900.0
2008-02-11 10:30:00,22.99,22.99,22.89,22.96,701900.0,12.2256,12.2256,12.1724,12.2096,701900.0
2008-02-11 11:00:00,22.96,23.0,22.91,23.0,474900.0,12.2096,12.2309,12.1831,12.2309,474900.0
2008-02-11 11:30:00,22.99,22.99,22.85,22.86,458800.0,12.2256,12.2256,12.1511,12.1565,458800.0
2008-02-11 12:00:00,22.86,22.9,22.79,22.79,605200.0,12.1565,12.1777,12.1192,12.1192,605200.0
2008-02-11 12:30:00,22.79,22.97,22.77,22.96,621300.0,12.1192,12.215,12.1086,12.2096,621300.0
2008-02-11 13:00:00,22.96,22.99,22.91,22.94,376600.0,12.2096,12.2256,12.1831,12.199,376600.0
2008-02-11 13:30:00,22.94,23.0,22.93,22.94,591900.0,12.199,12.2309,12.1937,12.199,591900.0
2008-02-11 14:00:00,22.94,23.0,22.93,22.96,442800.0,12.199,12.2309,12.1937,12.2096,442800.0
2008-02-11 14:30:00,22.95,23.03,22.91,22.98,557300.0,12.2043,12.2469,12.1831,12.2203,557300.0
2008-02-11 15:00:00,22.98,23.04,22.94,22.97,1098700.0,12.2203,12.2522,12.199,12.215,1098700.0
2008-02-11 15:30:00,22.96,22.99,22.86,22.98,1682800.0,12.2096,12.2256,12.1565,12.2203,1682800.0
2008-02-12 09:30:00,23.05,23.23,23.0,23.18,679100.0,12.2575,12.3532,12.2309,12.3266,679100.0
2008-02-12 10:00:00,23.18,23.34,23.15,23.16,740300.0,12.3266,12.4117,12.3107,12.316,740300.0
2008-02-12 10:30:00,23.15,23.21,23.13,23.16,624500.0,12.3107,12.3426,12.3,12.316,624500.0
2008-02-12 11:00:00,23.17,23.18,23.06,23.07,538700.0,12.3213,12.3266,12.2628,12.2681,538700.0
2008-02-12 11:30:00,23.08,23.08,23.02,23.04,721900.0,12.2735,12.2735,12.2415,12.2522,721900.0
2008-02-12 12:00:00,23.04,23.12,22.99,22.99,628500.0,12.2522,12.2947,12.2256,12.2256,628500.0
2008-02-12 12:30:00,22.99,23.02,22.95,22.96,654000.0,12.2256,12.2415,12.2043,12.2096,654000.0
2008-02-12 13:00:00,22.96,23.11,22.95,23.11,386900.0,12.2096,12.2894,12.2043,12.2894,386900.0
2008-02-12 13:30:00,23.11,23.12,23.06,23.11,362100.0,12.2894,12.2947,12.2628,12.2894,362100.0
2008-02-12 14:00:00,23.12,23.15,23.1,23.14,429300.0,12.2947,12.3107,12.2841,12.3054,429300.0
2008-02-12 14:30:00,23.14,23.23,23.1,23.23,697800.0,12.3054,12.3532,12.2841,12.3532,697800.0
2008-02-12 15:00:00,23.23,23.26,23.05,23.1,927100.0,12.3532,12.3692,12.2575,12.2841,927100.0
2008-02-12 15:30:00,23.11,23.2,23.05,23.2,1960900.0,12.2894,12.3373,12.2575,12.3373,1960900.0
2008-02-13 09:30:00,23.32,23.72,23.3,23.59,1220100.0,12.4011,12.6138,12.3904,12.5447,1220100.0
2008-02-13 10:00:00,23.59,23.69,23.51,23.57,780200.0,12.5447,12.5978,12.5021,12.534,780200.0
2008-02-13 10:30:00,23.57,23.61,23.49,23.56,609800.0,12.534,12.5553,12.4915,12.5287,609800.0
2008-02-13 11:00:00,23.57,23.62,23.5,23.61,562000.0,12.534,12.5606,12.4968,12.5553,562000.0
2008-02-13 11:30:00,23.61,23.61,23.48,23.53,518000.0,12.5553,12.5553,12.4862,12.5128,518000.0
2008-02-13 12:00:00,23.53,23.59,23.5,23.58,517700.0,12.5128,12.5447,12.4968,12.5393,517700.0
2008-02-13 12:30:00,23.59,23.62,23.55,23.62,565600.0,12.5447,12.5606,12.5234,12.5606,565600.0
2008-02-13 13:00:00,23.61,23.78,23.6,23.73,849100.0,12.5553,12.6457,12.55,12.6191,849100.0
2008-02-13 13:30:00,23.74,23.78,23.71,23.75,509100.0,12.6244,12.6457,12.6085,12.6297,509100.0
2008-02-13 14:00:00,23.75,23.78,23.7,23.71,762100.0,12.6297,12.6457,12.6032,12.6085,762100.0
2008-02-13 14:30:00,23.72,23.83,23.69,23.83,622800.0,12.6138,12.6723,12.5978,12.6723,622800.0
2008-02-13 15:00:00,23.83,23.93,23.81,23.88,1122900.0,12.6723,12.7255,12.6617,12.6989,1122900.0
2008-02-13 15:30:00,23.88,23.94,23.83,23.84,1863800.0,12.6989,12.7308,12.6723,12.6776,1863800.0
2008-02-14 09:30:00,23.89,23.89,23.55,23.55,627400.0,12.7042,12.7042,12.5234,12.5234,627400.0
2008-02-14 10:00:00,23.55,23.66,23.52,23.63,644900.0,12.5234,12.5819,12.5074,12.5659,644900.0
2008-02-14 10:30:00,23.63,23.65,23.46,23.48,466700.0,12.5659,12.5766,12.4755,12.4862,466700.0
2008-02-14 11:00:00,23.48,23.5,23.31,23.38,517900.0,12.4862,12.4968,12.3958,12.433,517900.0
2008-02-14 11:30:00,23.38,23.5,23.33,23.49,587200.0,12.433,12.4968,12.4064,12.4915,587200.0
2008-02-14 12:00:00,23.49,23.6,23.45,23.58,339500.0,12.4915,12.55,12.4702,12.5393,339500.0
2008-02-14 12:30:00,23.58,23.6,23.4,23.41,345600.0,12.5393,12.55,12.4436,12.4489,345600.0
2008-02-14 13:00:00,23.41,23.42,23.31,23.33,335800.0,12.4489,12.4543,12.3958,12.4064,335800.0
2008-02-14 13:30:00,23.34,23.41,23.33,23.35,268500.0,12.4117,12.4489,12.4064,12.417,268500.0
2008-02-14 14:00:00,23.35,23.43,23.34,23.38,329400.0,12.417,12.4596,12.4117,12.433,329400.0
2008-02-14 14:30:00,23.38,23.41,23.29,23.33,492800.0,12.433,12.4489,12.3851,12.4064,492800.0
2008-02-14 15:00:00,23.34,23.38,23.33,23.35,416400.0,12.4117,12.433,12.4064,12.417,416400.0
2008-02-14 15:30:00,23.34,23.35,23.15,23.21,1929400.0,12.4117,12.417,12.3107,12.3426,1929400.0
2008-02-15 09:30:00,23.11,23.23,23.01,23.21,1861200.0,12.2894,12.3532,12.2362,12.3426,1861200.0
2008-02-15 10:00:00,23.2,23.35,23.17,23.32,445200.0,12.3373,12.417,12.3213,12.4011,445200.0
2008-02-15 10:30:00,23.32,23.41,23.28,23.28,328600.0,12.4011,12.4489,12.3798,12.3798,328600.0
2008-02-15 11:00:00,23.28,23.33,23.21,23.29,305200.0,12.3798,12.4064,12.3426,12.3851,305200.0
2008-02-15 11:30:00,23.29,23.31,23.25,23.31,221500.0,12.3851,12.3958,12.3639,12.3958,221500.0
2008-02-15 12:00:00,23.3,23.43,23.3,23.37,247000.0,12.3904,12.4596,12.3904,12.4277,247000.0
2008-02-15 12:30:00,23.37,23.44,23.35,23.4,300600.0,12.4277,12.4649,12.417,12.4436,300600.0
2008-02-15 13:00:00,23.4,23.41,23.33,23.34,263100.0,12.4436,12.4489,12.4064,12.4117,263100.0
2008-02-15 13:30:00,23.35,23.45,23.35,23.43,172400.0,12.417,12.4702,12.417,12.4596,172400.0
2008-02-15 14:00:00,23.43,23.45,23.32,23.32,551500.0,12.4596,12.4702,12.4011,12.4011,551500.0
2008-02-15 14:30:00,23.32,23.39,23.32,23.38,396000.0,12.4011,12.4383,12.4011,12.433,396000.0
2008-02-15 15:00:00,23.37,23.41,23.31,23.31,588600.0,12.4277,12.4489,12.3958,12.3958,588600.0
2008-02-15 15:30:00,23.31,23.34,23.24,23.29,1225600.0,12.3958,12.4117,12.3585,12.3851,1225600.0
2008-02-19 09:30:00,23.59,23.59,23.29,23.35,917000.0,12.5447,12.5447,12.3851,12.417,917000.0
2008-02-19 10:00:00,23.36,23.42,23.34,23.35,634100.0,12.4224,12.4543,12.4117,12.417,634100.0
2008-02-19 10:30:00,23.36,23.41,23.31,23.4,397300.0,12.4224,12.4489,12.3958,12.4436,397300.0
2008-02-19 11:00:00,23.4,23.41,23.35,23.4,424800.0,12.4436,12.4489,12.417,12.4436,424800.0
2008-02-19 11:30:00,23.39,23.43,23.38,23.4,348600.0,12.4383,12.4596,12.433,12.4436,348600.0
2008-02-19 12:00:00,23.4,23.42,23.39,23.41,298600.0,12.4436,12.4543,12.4383,12.4489,298600.0
2008-02-19 12:30:00,23.41,23.41,23.38,23.38,210800.0,12.4489,12.4489,12.433,12.433,210800.0
2008-02-19 13:00:00,23.39,23.49,23.36,23.41,518000.0,12.4383,12.4915,12.4224,12.4489,518000.0
2008-02-19 13:30:00,23.41,23.43,23.39,23.4,485500.0,12.4489,12.4596,12.4383,12.4436,485500.0
2008-02-19 14:00:00,23.4,23.46,23.39,23.4,415300.0,12.4436,12.4755,12.4383,12.4436,415300.0
2008-02-19 14:30:00,23.41,23.41,23.26,23.26,681800.0,12.4489,12.4489,12.3692,12.3692,681800.0
2008-02-19 15:00:00,23.25,23.27,23.18,23.19,1166100.0,12.3639,12.3745,12.3266,12.332,1166100.0
2008-02-19 15:30:00,23.2,23.26,23.09,23.17,1191500.0,12.3373,12.3692,12.2788,12.3213,1191500.0
2008-02-20 09:30:00,23.01,23.11,22.9,22.95,956000.0,12.2362,12.2894,12.1777,12.2043,956000.0
2008-02-20 10:00:00,22.95,23.0,22.94,22.96,656300.0,12.2043,12.2309,12.199,12.2096,656300.0
2008-02-20 10:30:00,22.96,23.01,22.9,22.96,1046700.0,12.2096,12.2362,12.1777,12.2096,1046700.0
2008-02-20 11:00:00,22.95,22.99,22.93,22.98,959800.0,12.2043,12.2256,12.1937,12.2203,959800.0
2008-02-20 11:30:00,22.98,22.99,22.88,22.88,754500.0,12.2203,12.2256,12.1671,12.1671,754500.0
2008-02-20 12:00:00,22.88,23.06,22.82,22.98,1166600.0,12.1671,12.2628,12.1352,12.2203,1166600.0
2008-02-20 12:30:00,22.98,23.02,22.96,23.01,448500.0,12.2203,12.2415,12.2096,12.2362,448500.0
2008-02-20 13:00:00,23.01,23.07,22.99,23.0,593200.0,12.2362,12.2681,12.2256,12.2309,593200.0
2008-02-20 13:30:00,23.01,23.03,22.99,22.99,503200.0,12.2362,12.2469,12.2256,12.2256,503200.0
2008-02-20 14:00:00,22.99,23.06,22.91,23.02,798200.0,12.2256,12.2628,12.1831,12.2415,798200.0
2008-02-20 14:30:00,23.01,23.11,22.97,23.08,681600.0,12.2362,12.2894,12.215,12.2735,681600.0
2008-02-20 15:00:00,23.08,23.13,23.0,23.07,978600.0,12.2735,12.3,12.2309,12.2681,978600.0
2008-02-20 15:30:00,23.07,23.09,22.92,23.08,947200.0,12.2681,12.2788,12.1884,12.2735,947200.0
2008-02-21 09:30:00,23.18,23.28,23.1,23.14,531700.0,12.3266,12.3798,12.2841,12.3054,531700.0
2008-02-21 10:00:00,23.15,23.15,22.97,23.02,927900.0,12.3107,12.3107,12.215,12.2415,927900.0
2008-02-21 10:30:00,23.01,23.04,22.93,22.94,790200.0,12.2362,12.2522,12.1937,12.199,790200.0
2008-02-21 11:00:00,22.93,22.98,22.91,22.95,486800.0,12.1937,12.2203,12.1831,12.2043,486800.0
2008-02-21 11:30:00,22.96,22.98,22.8,22.85,549900.0,12.2096,12.2203,12.1246,12.1511,549900.0
2008-02-21 12:00:00,22.86,22.88,22.73,22.8,412100.0,12.1565,12.1671,12.0873,12.1246,412100.0
2008-02-21 12:30:00,22.79,22.85,22.73,22.77,552900.0,12.1192,12.1511,12.0873,12.1086,552900.0
2008-02-21 13:00:00,22.77,22.78,22.61,22.7,591900.0,12.1086,12.1139,12.0235,12.0714,591900.0
2008-02-21 13:30:00,22.7,22.79,22.64,22.75,645000.0,12.0714,12.1192,12.0395,12.098,645000.0
2008-02-21 14:00:00,22.75,22.87,22.73,22.86,546300.0,12.098,12.1618,12.0873,12.1565,546300.0
2008-02-21 14:30:00,22.87,22.92,22.85,22.91,563800.0,12.1618,12.1884,12.1511,12.1831,563800.0
2008-02-21 15:00:00,22.9,22.91,22.81,22.84,833800.0,12.1777,12.1831,12.1299,12.1458,833800.0
2008-02-21 15:30:00,22.85,22.86,22.71,22.77,1545600.0,12.1511,12.1565,12.0767,12.1086,1545600.0
2008-02-22 09:30:00,22.81,23.0,22.68,22.87,882000.0,12.1299,12.2309,12.0607,12.1618,882000.0
2008-02-22 10:00:00,22.87,22.87,22.6,22.63,1025800.0,12.1618,12.1618,12.0182,12.0342,1025800.0
2008-02-22 10:30:00,22.63,22.67,22.53,22.54,666400.0,12.0342,12.0554,11.981,11.9863,666400.0
2008-02-22 11:00:00,22.55,22.55,22.5,22.52,519700.0,11.9916,11.9916,11.965,11.9757,519700.0
2008-02-22 11:30:00,22.51,22.54,22.47,22.48,526500.0,11.9703,11.9863,11.9491,11.9544,526500.0
2008-02-22 12:00:00,22.49,22.49,22.43,22.43,562300.0,11.9597,11.9597,11.9278,11.9278,562300.0
2008-02-22 12:30:00,22.44,22.52,22.4,22.45,1355200.0,11.9331,11.9757,11.9118,11.9384,1355200.0
2008-02-22 13:00:00,22.46,22.47,22.43,22.44,460300.0,11.9438,11.9491,11.9278,11.9331,460300.0
2008-02-22 13:30:00,22.44,22.45,22.41,22.44,827300.0,11.9331,11.9384,11.9172,11.9331,827300.0
2008-02-22 14:00:00,22.44,22.45,22.38,22.38,1100400.0,11.9331,11.9384,11.9012,11.9012,1100400.0
2008-02-22 14:30:00,22.38,22.38,22.21,22.23,2919600.0,11.9012,11.9012,11.8108,11.8214,2919600.0
2008-02-22 15:00:00,22.23,22.24,21.98,22.05,3222000.0,11.8214,11.8268,11.6885,11.7257,3222000.0
2008-02-22 15:30:00,22.05,22.55,22.04,22.55,3042100.0,11.7257,11.9916,11.7204,11.9916,3042100.0
2008-02-25 09:30:00,22.45,22.8,22.45,22.79,813600.0,11.9384,12.1246,11.9384,12.1192,813600.0
2008-02-25 10:00:00,22.8,22.9,22.72,22.83,853900.0,12.1246,12.1777,12.082,12.1405,853900.0
2008-02-25 10:30:00,22.82,22.86,22.77,22.84,422200.0,12.1352,12.1565,12.1086,12.1458,422200.0
2008-02-25 11:00:00,22.84,22.93,22.83,22.9,511500.0,12.1458,12.1937,12.1405,12.1777,511500.0
2008-02-25 11:30:00,22.9,22.93,22.84,22.84,446400.0,12.1777,12.1937,12.1458,12.1458,446400.0
2008-02-25 12:00:00,22.84,22.87,22.75,22.77,784400.0,12.1458,12.1618,12.098,12.1086,784400.0
2008-02-25 12:30:00,22.77,22.84,22.76,22.83,244800.0,12.1086,12.1458,12.1033,12.1405,244800.0
2008-02-25 13:00:00,22.84,22.9,22.82,22.84,484500.0,12.1458,12.1777,12.1352,12.1458,484500.0
2008-02-25 13:30:00,22.84,22.92,22.78,22.9,345300.0,12.1458,12.1884,12.1139,12.1777,345300.0
2008-02-25 14:00:00,22.9,23.14,22.89,23.11,913000.0,12.1777,12.3054,12.1724,12.2894,913000.0
2008-02-25 14:30:00,23.12,23.13,22.88,23.0,1516000.0,12.2947,12.3,12.1671,12.2309,1516000.0
2008-02-25 15:00:00,23.0,23.07,22.97,23.07,883500.0,12.2309,12.2681,12.215,12.2681,883500.0
2008-02-25 15:30:00,23.06,23.21,23.04,23.16,2204300.0,12.2628,12.3426,12.2522,12.316,2204300.0
2008-02-26 09:30:00,23.03,23.12,22.97,23.08,790500.0,12.2469,12.2947,12.215,12.2735,790500.0
2008-02-26 10:00:00,23.08,23.13,23.02,23.08,525000.0,12.2735,12.3,12.2415,12.2735,525000.0
2008-02-26 10:30:00,23.08,23.12,23.01,23.09,539700.0,12.2735,12.2947,12.2362,12.2788,539700.0
2008-02-26 11:00:00,23.09,23.22,23.08,23.21,716300.0,12.2788,12.3479,12.2735,12.3426,716300.0
2008-02-26 11:30:00,23.21,23.29,23.2,23.28,528300.0,12.3426,12.3851,12.3373,12.3798,528300.0
2008-02-26 12:00:00,23.28,23.4,23.26,23.38,554200.0,12.3798,12.4436,12.3692,12.433,554200.0
2008-02-26 12:30:00,23.39,23.4,23.31,23.39,626800.0,12.4383,12.4436,12.3958,12.4383,626800.0
2008-02-26 13:00:00,23.4,23.44,23.38,23.4,831600.0,12.4436,12.4649,12.433,12.4436,831600.0
2008-02-26 13:30:00,23.41,23.42,23.37,23.39,526500.0,12.4489,12.4543,12.4277,12.4383,526500.0
2008-02-26 14:00:00,23.4,23.45,23.39,23.44,793800.0,12.4436,12.4702,12.4383,12.4649,793800.0
2008-02-26 14:30:00,23.44,23.49,23.4,23.48,863900.0,12.4649,12.4915,12.4436,12.4862,863900.0
2008-02-26 15:00:00,23.47,23.48,23.31,23.36,1233000.0,12.4808,12.4862,12.3958,12.4224,1233000.0
2008-02-26 15:30:00,23.37,23.42,23.33,23.39,1753500.0,12.4277,12.4543,12.4064,12.4383,1753500.0
2008-02-27 09:30:00,23.22,23.43,23.2,23.31,509400.0,12.3479,12.4596,12.3373,12.3958,509400.0
2008-02-27 10:00:00,23.32,23.35,23.23,23.23,568200.0,12.4011,12.417,12.3532,12.3532,568200.0
2008-02-27 10:30:00,23.23,23.43,23.21,23.36,581400.0,12.3532,12.4596,12.3426,12.4224,581400.0
2008-02-27 11:00:00,23.36,23.42,23.31,23.4,504900.0,12.4224,12.4543,12.3958,12.4436,504900.0
2008-02-27 11:30:00,23.4,23.44,23.38,23.38,343300.0,12.4436,12.4649,12.433,12.433,343300.0
2008-02-27 12:00:00,23.37,23.38,23.25,23.27,299400.0,12.4277,12.433,12.3639,12.3745,299400.0
2008-02-27 12:30:00,23.27,23.37,23.26,23.34,280400.0,12.3745,12.4277,12.3692,12.4117,280400.0
2008-02-27 13:00:00,23.33,23.34,23.29,23.3,235700.0,12.4064,12.4117,12.3851,12.3904,235700.0
2008-02-27 13:30:00,23.29,23.33,23.27,23.3,444400.0,12.3851,12.4064,12.3745,12.3904,444400.0
2008-02-27 14:00:00,23.29,23.3,23.17,23.18,473100.0,12.3851,12.3904,12.3213,12.3266,473100.0
2008-02-27 14:30:00,23.17,23.28,23.1,23.27,573200.0,12.3213,12.3798,12.2841,12.3745,573200.0
2008-02-27 15:00:00,23.26,23.27,23.17,23.2,556800.0,12.3692,12.3745,12.3213,12.3373,556800.0
2008-02-27 15:30:00,23.21,23.22,23.12,23.17,1360100.0,12.3426,12.3479,12.2947,12.3213,1360100.0
2008-02-28 09:30:00,23.08,23.14,22.81,23.01,1139100.0,12.2735,12.3054,12.1299,12.2362,1139100.0
2008-02-28 10:00:00,23.01,23.05,22.98,23.02,698500.0,12.2362,12.2575,12.2203,12.2415,698500.0
2008-02-28 10:30:00,23.01,23.07,22.97,23.01,591000.0,12.2362,12.2681,12.215,12.2362,591000.0
2008-02-28 11:00:00,23.01,23.04,22.93,23.02,699000.0,12.2362,12.2522,12.1937,12.2415,699000.0
2008-02-28 11:30:00,23.02,23.02,22.93,22.94,594600.0,12.2415,12.2415,12.1937,12.199,594600.0
2008-02-28 12:00:00,22.94,22.95,22.85,22.87,457700.0,12.199,12.2043,12.1511,12.1618,457700.0
2008-02-28 12:30:00,22.86,22.92,22.85,22.9,506000.0,12.1565,12.1884,12.1511,12.1777,506000.0
2008-02-28 13:00:00,22.9,22.98,22.88,22.9,546500.0,12.1777,12.2203,12.1671,12.1777,546500.0
2008-02-28 13:30:00,22.9,22.94,22.87,22.94,388700.0,12.1777,12.199,12.1618,12.199,388700.0
2008-02-28 14:00:00,22.93,22.97,22.89,22.96,1177100.0,12.1937,12.215,12.1724,12.2096,1177100.0
2008-02-28 14:30:00,22.96,23.0,22.93,23.0,665500.0,12.2096,12.2309,12.1937,12.2309,665500.0
2008-02-28 15:00:00,23.0,23.0,22.86,22.88,740000.0,12.2309,12.2309,12.1565,12.1671,740000.0
2008-02-28 15:30:00,22.87,22.92,22.86,22.88,1665500.0,12.1618,12.1884,12.1565,12.1671,1665500.0
2008-02-29 09:30:00,22.98,22.98,22.67,22.72,1338900.0,12.2203,12.2203,12.0554,12.082,1338900.0
2008-02-29 10:00:00,22.72,22.74,22.61,22.69,1050400.0,12.082,12.0927,12.0235,12.0661,1050400.0
2008-02-29 10:30:00,22.69,22.69,22.56,22.64,538600.0,12.0661,12.0661,11.9969,12.0395,538600.0
2008-02-29 11:00:00,22.65,22.77,22.64,22.71,785100.0,12.0448,12.1086,12.0395,12.0767,785100.0
2008-02-29 11:30:00,22.71,22.85,22.7,22.83,851200.0,12.0767,12.1511,12.0714,12.1405,851200.0
2008-02-29 12:00:00,22.83,22.92,22.8,22.88,655000.0,12.1405,12.1884,12.1246,12.1671,655000.0
2008-02-29 12:30:00,22.88,22.89,22.76,22.8,514000.0,12.1671,12.1724,12.1033,12.1246,514000.0
2008-02-29 13:00:00,22.8,22.82,22.76,22.78,441400.0,12.1246,12.1352,12.1033,12.1139,441400.0
2008-02-29 13:30:00,22.78,22.79,22.72,22.76,640000.0,12.1139,12.1192,12.082,12.1033,640000.0
2008-02-29 14:00:00,22.75,22.76,22.6,22.62,1076300.0,12.098,12.1033,12.0182,12.0288,1076300.0
2008-02-29 14:30:00,22.62,22.67,22.59,22.63,934900.0,12.0288,12.0554,12.0129,12.0342,934900.0
2008-02-29 15:00:00,22.63,22.68,22.61,22.65,863500.0,12.0342,12.0607,12.0235,12.0448,863500.0
2008-02-29 15:30:00,22.65,22.7,22.56,22.64,3144700.0,12.0448,12.0714,11.9969,12.0395,3144700.0
2008-03-03 09:30:00,22.65,22.65,22.21,22.41,1607000.0,12.0448,12.0448,11.8108,11.9172,1607000.0
2008-03-03 10:00:00,22.4,22.56,22.39,22.49,942800.0,11.9118,11.9969,11.9065,11.9597,942800.0
2008-03-03 10:30:00,22.49,22.49,22.28,22.28,802500.0,11.9597,11.9597,11.848,11.848,802500.0
2008-03-03 11:00:00,22.28,22.32,22.25,22.31,677600.0,11.848,11.8693,11.8321,11.864,677600.0
2008-03-03 11:30:00,22.31,22.44,22.27,22.43,659600.0,11.864,11.9331,11.8427,11.9278,659600.0
2008-03-03 12:00:00,22.44,22.52,22.42,22.48,576000.0,11.9331,11.9757,11.9225,11.9544,576000.0
2008-03-03 12:30:00,22.48,22.52,22.45,22.48,413800.0,11.9544,11.9757,11.9384,11.9544,413800.0
2008-03-03 13:00:00,22.49,22.53,22.4,22.46,551600.0,11.9597,11.981,11.9118,11.9438,551600.0
2008-03-03 13:30:00,22.45,22.45,22.39,22.39,466900.0,11.9384,11.9384,11.9065,11.9065,466900.0
2008-03-03 14:00:00,22.39,22.4,22.33,22.33,543500.0,11.9065,11.9118,11.8746,11.8746,543500.0
2008-03-03 14:30:00,22.33,22.35,22.27,22.3,723400.0,11.8746,11.8853,11.8427,11.8587,723400.0
2008-03-03 15:00:00,22.3,22.39,22.25,22.37,854600.0,11.8587,11.9065,11.8321,11.8959,854600.0
2008-03-03 15:30:00,22.37,22.45,22.35,22.42,1483400.0,11.8959,11.9384,11.8853,11.9225,1483400.0
2008-03-04 09:30:00,22.23,22.23,22.13,22.16,947000.0,11.8214,11.8214,11.7683,11.7842,947000.0
2008-03-04 10:00:00,22.16,22.2,22.13,22.16,684600.0,11.7842,11.8055,11.7683,11.7842,684600.0
2008-03-04 10:30:00,22.17,22.17,22.1,22.16,719500.0,11.7895,11.7895,11.7523,11.7842,719500.0
2008-03-04 11:00:00,22.15,22.16,22.03,22.11,1157900.0,11.7789,11.7842,11.7151,11.7576,1157900.0
2008-03-04 11:30:00,22.1,22.16,22.1,22.11,1035000.0,11.7523,11.7842,11.7523,11.7576,1035000.0
2008-03-04 12:00:00,22.1,22.12,22.04,22.05,1111600.0,11.7523,11.7629,11.7204,11.7257,1111600.0
2008-03-04 12:30:00,22.04,22.07,22.02,22.03,925700.0,11.7204,11.7364,11.7098,11.7151,925700.0
2008-03-04 13:00:00,22.03,22.1,22.0,22.08,1000500.0,11.7151,11.7523,11.6991,11.7417,1000500.0
2008-03-04 13:30:00,22.09,22.15,22.01,22.09,978500.0,11.747,11.7789,11.7045,11.747,978500.0
2008-03-04 14:00:00,22.09,22.13,22.06,22.1,1018700.0,11.747,11.7683,11.731,11.7523,1018700.0
2008-03-04 14:30:00,22.09,22.2,22.09,22.13,1059300.0,11.747,11.8055,11.747,11.7683,1059300.0
2008-03-04 15:00:00,22.13,22.24,22.09,22.2,1571000.0,11.7683,11.8268,11.747,11.8055,1571000.0
2008-03-04 15:30:00,22.19,22.24,22.07,22.15,3227200.0,11.8002,11.8268,11.7364,11.7789,3227200.0
2008-03-05 09:30:00,22.28,22.52,22.18,22.18,1562800.0,11.848,11.9757,11.7949,11.7949,1562800.0
2008-03-05 10:00:00,22.18,22.38,22.16,22.36,1655000.0,11.7949,11.9012,11.7842,11.8906,1655000.0
2008-03-05 10:30:00,22.36,22.47,22.31,22.4,1258000.0,11.8906,11.9491,11.864,11.9118,1258000.0
2008-03-05 11:00:00,22.4,22.49,22.37,22.49,1420300.0,11.9118,11.9597,11.8959,11.9597,1420300.0
2008-03-05 11:30:00,22.49,22.51,22.22,22.22,1482900.0,11.9597,11.9703,11.8161,11.8161,1482900.0
2008-03-05 12:00:00,22.23,22.37,22.12,22.14,2220800.0,11.8214,11.8959,11.7629,11.7736,2220800.0
2008-03-05 12:30:00,22.14,22.22,22.04,22.22,1298300.0,11.7736,11.8161,11.7204,11.8161,1298300.0
2008-03-05 13:00:00,22.22,22.25,22.07,22.07,943300.0,11.8161,11.8321,11.7364,11.7364,943300.0
2008-03-05 13:30:00,22.08,22.35,21.94,22.05,944600.0,11.7417,11.8853,11.6672,11.7257,944600.0
2008-03-05 14:00:00,22.04,22.12,21.97,22.07,670200.0,11.7204,11.7629,11.6832,11.7364,670200.0
2008-03-05 14:30:00,22.07,22.17,22.06,22.1,1040500.0,11.7364,11.7895,11.731,11.7523,1040500.0
2008-03-05 15:00:00,22.1,22.13,21.99,22.11,1184200.0,11.7523,11.7683,11.6938,11.7576,1184200.0
2008-03-05 15:30:00,22.1,22.22,22.09,22.19,2024800.0,11.7523,11.8161,11.747,11.8002,2024800.0
2008-03-06 09:30:00,22.13,22.14,21.84,21.85,986400.0,11.7683,11.7736,11.614,11.6194,986400.0
2008-03-06 10:00:00,21.85,21.87,21.75,21.84,1375600.0,11.6194,11.63,11.5662,11.614,1375600.0
2008-03-06 10:30:00,21.84,21.92,21.8,21.85,736100.0,11.614,11.6566,11.5928,11.6194,736100.0
2008-03-06 11:00:00,21.85,21.87,21.79,21.85,817100.0,11.6194,11.63,11.5875,11.6194,817100.0
2008-03-06 11:30:00,21.85,21.87,21.81,21.85,655300.0,11.6194,11.63,11.5981,11.6194,655300.0
2008-03-06 12:00:00,21.85,21.9,21.8,21.86,611800.0,11.6194,11.646,11.5928,11.6247,611800.0
2008-03-06 12:30:00,21.86,21.87,21.84,21.86,627900.0,11.6247,11.63,11.614,11.6247,627900.0
2008-03-06 13:00:00,21.85,21.92,21.85,21.91,1341600.0,11.6194,11.6566,11.6194,11.6513,1341600.0
2008-03-06 13:30:00,21.9,21.99,21.88,21.9,1856700.0,11.646,11.6938,11.6353,11.646,1856700.0
2008-03-06 14:00:00,21.9,21.95,21.83,21.83,1405300.0,11.646,11.6725,11.6087,11.6087,1405300.0
2008-03-06 14:30:00,21.84,21.87,21.82,21.83,411800.0,11.614,11.63,11.6034,11.6087,411800.0
2008-03-06 15:00:00,21.83,21.88,21.78,21.87,895800.0,11.6087,11.6353,11.5821,11.63,895800.0
2008-03-06 15:30:00,21.86,21.86,21.75,21.75,2775400.0,11.6247,11.6247,11.5662,11.5662,2775400.0
2008-03-07 09:30:00,21.7,21.79,21.43,21.46,2156700.0,11.5396,11.5875,11.396,11.412,2156700.0
2008-03-07 10:00:00,21.45,21.86,21.43,21.84,2077600.0,11.4067,11.6247,11.396,11.614,2077600.0
2008-03-07 10:30:00,21.84,22.05,21.81,21.97,1864100.0,11.614,11.7257,11.5981,11.6832,1864100.0
2008-03-07 11:00:00,21.98,22.03,21.95,21.98,1798500.0,11.6885,11.7151,11.6725,11.6885,1798500.0
2008-03-07 11:30:00,21.98,22.01,21.92,21.97,952500.0,11.6885,11.7045,11.6566,11.6832,952500.0
2008-03-07 12:00:00,21.98,21.98,21.86,21.91,647300.0,11.6885,11.6885,11.6247,11.6513,647300.0
2008-03-07 12:30:00,21.92,21.97,21.87,21.96,576900.0,11.6566,11.6832,11.63,11.6779,576900.0
2008-03-07 13:00:00,21.95,21.96,21.89,21.96,824500.0,11.6725,11.6779,11.6406,11.6779,824500.0
2008-03-07 13:30:00,21.96,21.96,21.83,21.87,497300.0,11.6779,11.6779,11.6087,11.63,497300.0
2008-03-07 14:00:00,21.86,21.91,21.8,21.83,1070300.0,11.6247,11.6513,11.5928,11.6087,1070300.0
2008-03-07 14:30:00,21.82,21.85,21.75,21.85,590300.0,11.6034,11.6194,11.5662,11.6194,590300.0
2008-03-07 15:00:00,21.84,21.99,21.8,21.9,1180100.0,11.614,11.6938,11.5928,11.646,1180100.0
2008-03-07 15:30:00,21.9,21.95,21.81,21.86,1761600.0,11.646,11.6725,11.5981,11.6247,1761600.0
2008-03-10 09:30:00,21.86,21.91,21.7,21.75,412400.0,11.6247,11.6513,11.5396,11.5662,412400.0
2008-03-10 10:00:00,21.76,21.82,21.62,21.67,989700.0,11.5715,11.6034,11.4971,11.5236,989700.0
2008-03-10 10:30:00,21.67,21.7,21.61,21.66,1164300.0,11.5236,11.5396,11.4917,11.5183,1164300.0
2008-03-10 11:00:00,21.66,21.67,21.47,21.5,846100.0,11.5183,11.5236,11.4173,11.4332,846100.0
2008-03-10 11:30:00,21.5,21.54,21.39,21.48,1044700.0,11.4332,11.4545,11.3747,11.4226,1044700.0
2008-03-10 12:00:00,21.48,21.51,21.36,21.44,879100.0,11.4226,11.4386,11.3588,11.4013,879100.0
2008-03-10 12:30:00,21.44,21.51,21.4,21.5,348600.0,11.4013,11.4386,11.3801,11.4332,348600.0
2008-03-10 13:00:00,21.49,21.51,21.43,21.45,794700.0,11.4279,11.4386,11.396,11.4067,794700.0
2008-03-10 13:30:00,21.45,21.47,21.4,21.4,341500.0,11.4067,11.4173,11.3801,11.3801,341500.0
2008-03-10 14:00:00,21.4,21.43,21.32,21.39,606300.0,11.3801,11.396,11.3375,11.3747,606300.0
2008-03-10 14:30:00,21.39,21.41,21.27,21.28,701000.0,11.3747,11.3854,11.3109,11.3163,701000.0
2008-03-10 15:00:00,21.29,21.42,21.26,21.38,999500.0,11.3216,11.3907,11.3056,11.3694,999500.0
2008-03-10 15:30:00,21.39,21.42,21.3,21.37,1992800.0,11.3747,11.3907,11.3269,11.3641,1992800.0
2008-03-11 09:30:00,21.77,21.77,21.54,21.63,1283700.0,11.5768,11.5768,11.4545,11.5024,1283700.0
2008-03-11 10:00:00,21.63,21.66,21.61,21.61,963400.0,11.5024,11.5183,11.4917,11.4917,963400.0
2008-03-11 10:30:00,21.61,21.65,21.57,21.65,933900.0,11.4917,11.513,11.4705,11.513,933900.0
2008-03-11 11:00:00,21.64,21.65,21.59,21.65,880900.0,11.5077,11.513,11.4811,11.513,880900.0
2008-03-11 11:30:00,21.64,21.66,21.58,21.62,846900.0,11.5077,11.5183,11.4758,11.4971,846900.0
2008-03-11 12:00:00,21.63,21.65,21.59,21.6,854400.0,11.5024,11.513,11.4811,11.4864,854400.0
2008-03-11 12:30:00,21.6,21.64,21.53,21.6,741400.0,11.4864,11.5077,11.4492,11.4864,741400.0
2008-03-11 13:00:00,21.6,21.72,21.56,21.64,806000.0,11.4864,11.5502,11.4652,11.5077,806000.0
2008-03-11 13:30:00,21.64,21.72,21.63,21.69,1585500.0,11.5077,11.5502,11.5024,11.5343,1585500.0
2008-03-11 14:00:00,21.7,21.74,21.69,21.7,760500.0,11.5396,11.5609,11.5343,11.5396,760500.0
2008-03-11 14:30:00,21.69,21.72,21.64,21.64,1734000.0,11.5343,11.5502,11.5077,11.5077,1734000.0
2008-03-11 15:00:00,21.64,21.68,21.56,21.67,2366900.0,11.5077,11.529,11.4652,11.5236,2366900.0
2008-03-11 15:30:00,21.66,21.73,21.59,21.7,2884300.0,11.5183,11.5556,11.4811,11.5396,2884300.0
2008-03-12 09:30:00,21.74,21.77,21.56,21.59,878000.0,11.5609,11.5768,11.4652,11.4811,878000.0
2008-03-12 10:00:00,21.58,21.61,21.5,21.57,502900.0,11.4758,11.4917,11.4332,11.4705,502900.0
2008-03-12 10:30:00,21.57,21.64,21.55,21.6,913400.0,11.4705,11.5077,11.4598,11.4864,913400.0
2008-03-12 11:00:00,21.6,21.68,21.54,21.59,1214600.0,11.4864,11.529,11.4545,11.4811,1214600.0
2008-03-12 11:30:00,21.59,21.61,21.52,21.53,528000.0,11.4811,11.4917,11.4439,11.4492,528000.0
2008-03-12 12:00:00,21.54,21.54,21.49,21.49,586500.0,11.4545,11.4545,11.4279,11.4279,586500.0
2008-03-12 12:30:00,21.49,21.51,21.43,21.48,511400.0,11.4279,11.4386,11.396,11.4226,511400.0
2008-03-12 13:00:00,21.48,21.55,21.43,21.49,781400.0,11.4226,11.4598,11.396,11.4279,781400.0
2008-03-12 13:30:00,21.48,21.51,21.4,21.5,929400.0,11.4226,11.4386,11.3801,11.4332,929400.0
2008-03-12 14:00:00,21.5,21.51,21.44,21.48,619200.0,11.4332,11.4386,11.4013,11.4226,619200.0
2008-03-12 14:30:00,21.48,21.52,21.46,21.47,646500.0,11.4226,11.4439,11.412,11.4173,646500.0
2008-03-12 15:00:00,21.47,21.49,21.43,21.43,778900.0,11.4173,11.4279,11.396,11.396,778900.0
2008-03-12 15:30:00,21.44,21.46,21.3,21.36,1509500.0,11.4013,11.412,11.3269,11.3588,1509500.0
2008-03-13 09:30:00,21.14,21.29,20.96,21.05,1048000.0,11.2418,11.3216,11.1461,11.1939,1048000.0
2008-03-13 10:00:00,21.05,21.13,20.93,20.99,823800.0,11.1939,11.2365,11.1301,11.162,823800.0
2008-03-13 10:30:00,20.99,21.12,20.9,21.1,863700.0,11.162,11.2312,11.1142,11.2205,863700.0
2008-03-13 11:00:00,21.1,21.38,21.06,21.35,1360800.0,11.2205,11.3694,11.1993,11.3535,1360800.0
2008-03-13 11:30:00,21.35,21.35,21.21,21.23,689100.0,11.3535,11.3535,11.279,11.2897,689100.0
2008-03-13 12:00:00,21.23,21.41,21.23,21.32,769000.0,11.2897,11.3854,11.2897,11.3375,769000.0
2008-03-13 12:30:00,21.31,21.36,21.25,21.32,664800.0,11.3322,11.3588,11.3003,11.3375,664800.0
2008-03-13 13:00:00,21.33,21.52,21.28,21.51,612000.0,11.3428,11.4439,11.3163,11.4386,612000.0
2008-03-13 13:30:00,21.52,21.7,21.49,21.64,799000.0,11.4439,11.5396,11.4279,11.5077,799000.0
2008-03-13 14:00:00,21.64,21.67,21.53,21.54,845700.0,11.5077,11.5236,11.4492,11.4545,845700.0
2008-03-13 14:30:00,21.54,21.55,21.35,21.44,624000.0,11.4545,11.4598,11.3535,11.4013,624000.0
2008-03-13 15:00:00,21.44,21.54,21.42,21.48,921000.0,11.4013,11.4545,11.3907,11.4226,921000.0
2008-03-13 15:30:00,21.48,21.55,21.34,21.39,1267400.0,11.4226,11.4598,11.3482,11.3747,1267400.0
2008-03-14 09:30:00,21.61,21.61,21.2,21.25,1293300.0,11.4917,11.4917,11.2737,11.3003,1293300.0
2008-03-14 10:00:00,21.25,21.29,20.96,21.0,1825300.0,11.3003,11.3216,11.1461,11.1674,1825300.0
2008-03-14 10:30:00,20.99,21.08,20.86,20.92,1606300.0,11.162,11.2099,11.0929,11.1248,1606300.0
2008-03-14 11:00:00,20.92,20.95,20.84,20.89,1207500.0,11.1248,11.1408,11.0823,11.1089,1207500.0
2008-03-14 11:30:00,20.89,21.1,20.83,20.99,1104700.0,11.1089,11.2205,11.077,11.162,1104700.0
2008-03-14 12:00:00,21.0,21.13,20.98,21.09,849800.0,11.1674,11.2365,11.1567,11.2152,849800.0
2008-03-14 12:30:00,21.09,21.13,20.95,21.03,996300.0,11.2152,11.2365,11.1408,11.1833,996300.0
2008-03-14 13:00:00,21.03,21.03,20.82,20.85,1000800.0,11.1833,11.1833,11.0716,11.0876,1000800.0
2008-03-14 13:30:00,20.84,20.87,20.75,20.77,1197200.0,11.0823,11.0982,11.0344,11.045,1197200.0
2008-03-14 14:00:00,20.75,20.82,20.61,20.65,1106800.0,11.0344,11.0716,10.96,10.9812,1106800.0
2008-03-14 14:30:00,20.64,20.66,20.53,20.56,2127900.0,10.9759,10.9866,10.9174,10.9334,2127900.0
2008-03-14 15:00:00,20.56,20.8,20.54,20.73,1752700.0,10.9334,11.061,10.9227,11.0238,1752700.0
2008-03-14 15:30:00,20.73,20.75,20.5,20.67,3088800.0,11.0238,11.0344,10.9015,10.9919,3088800.0
2008-03-17 09:30:00,20.05,20.83,20.05,20.83,2315000.0,10.6622,11.077,10.6622,11.077,2315000.0
2008-03-17 10:00:00,20.83,21.0,20.81,20.91,1126700.0,11.077,11.1674,11.0663,11.1195,1126700.0
2008-03-17 10:30:00,20.91,20.95,20.79,20.8,866400.0,11.1195,11.1408,11.0557,11.061,866400.0
2008-03-17 11:00:00,20.8,20.93,20.68,20.71,1263800.0,11.061,11.1301,10.9972,11.0131,1263800.0
2008-03-17 11:30:00,20.7,20.71,20.55,20.55,960400.0,11.0078,11.0131,10.9281,10.9281,960400.0
2008-03-17 12:00:00,20.55,20.56,20.46,20.49,1135100.0,10.9281,10.9334,10.8802,10.8961,1135100.0
2008-03-17 12:30:00,20.48,20.63,20.47,20.52,1210100.0,10.8908,10.9706,10.8855,10.9121,1210100.0
2008-03-17 13:00:00,20.53,20.56,20.44,20.49,998200.0,10.9174,10.9334,10.8696,10.8961,998200.0
2008-03-17 13:30:00,20.48,20.53,20.45,20.51,891800.0,10.8908,10.9174,10.8749,10.9068,891800.0
2008-03-17 14:00:00,20.51,20.62,20.48,20.49,970600.0,10.9068,10.9653,10.8908,10.8961,970600.0
2008-03-17 14:30:00,20.48,20.61,20.43,20.56,1849800.0,10.8908,10.96,10.8642,10.9334,1849800.0
2008-03-17 15:00:00,20.56,20.63,20.52,20.55,2380500.0,10.9334,10.9706,10.9121,10.9281,2380500.0
2008-03-17 15:30:00,20.55,20.6,20.45,20.48,2354900.0,10.9281,10.9546,10.8749,10.8908,2354900.0
2008-03-18 09:30:00,20.81,20.91,20.74,20.86,1505000.0,11.0663,11.1195,11.0291,11.0929,1505000.0
2008-03-18 10:00:00,20.87,20.92,20.8,20.91,1336700.0,11.0982,11.1248,11.061,11.1195,1336700.0
2008-03-18 10:30:00,20.91,20.96,20.84,20.93,594200.0,11.1195,11.1461,11.0823,11.1301,594200.0
2008-03-18 11:00:00,20.94,20.95,20.85,20.87,643100.0,11.1354,11.1408,11.0876,11.0982,643100.0
2008-03-18 11:30:00,20.87,20.91,20.86,20.91,765200.0,11.0982,11.1195,11.0929,11.1195,765200.0
2008-03-18 12:00:00,20.91,20.97,20.89,20.9,643300.0,11.1195,11.1514,11.1089,11.1142,643300.0
2008-03-18 12:30:00,20.9,21.0,20.89,20.94,493200.0,11.1142,11.1674,11.1089,11.1354,493200.0
2008-03-18 13:00:00,20.94,20.94,20.83,20.85,849300.0,11.1354,11.1354,11.077,11.0876,849300.0
2008-03-18 13:30:00,20.85,20.92,20.74,20.84,763300.0,11.0876,11.1248,11.0291,11.0823,763300.0
2008-03-18 14:00:00,20.85,20.9,20.71,20.76,1551900.0,11.0876,11.1142,11.0131,11.0397,1551900.0
2008-03-18 14:30:00,20.75,21.11,20.63,21.08,1697600.0,11.0344,11.2259,10.9706,11.2099,1697600.0
2008-03-18 15:00:00,21.08,21.15,20.97,21.11,1026300.0,11.2099,11.2471,11.1514,11.2259,1026300.0
2008-03-18 15:30:00,21.11,21.36,21.09,21.33,3162600.0,11.2259,11.3588,11.2152,11.3428,3162600.0
2008-03-19 09:30:00,21.71,22.25,21.41,21.91,1582700.0,11.5449,11.8321,11.3854,11.6513,1582700.0
2008-03-19 10:00:00,21.92,22.0,21.85,21.97,963900.0,11.6566,11.6991,11.6194,11.6832,963900.0
2008-03-19 10:30:00,21.96,21.97,21.78,21.84,829200.0,11.6779,11.6832,11.5821,11.614,829200.0
2008-03-19 11:00:00,21.83,21.89,21.76,21.81,727400.0,11.6087,11.6406,11.5715,11.5981,727400.0
2008-03-19 11:30:00,21.81,21.85,21.73,21.74,533000.0,11.5981,11.6194,11.5556,11.5609,533000.0
2008-03-19 12:00:00,21.73,21.75,21.6,21.61,596200.0,11.5556,11.5662,11.4864,11.4917,596200.0
2008-03-19 12:30:00,21.62,21.66,21.52,21.54,451600.0,11.4971,11.5183,11.4439,11.4545,451600.0
2008-03-19 13:00:00,21.54,21.63,21.5,21.52,576700.0,11.4545,11.5024,11.4332,11.4439,576700.0
2008-03-19 13:30:00,21.52,21.57,21.4,21.48,813400.0,11.4439,11.4705,11.3801,11.4226,813400.0
2008-03-19 14:00:00,21.48,21.56,21.38,21.49,837400.0,11.4226,11.4652,11.3694,11.4279,837400.0
2008-03-19 14:30:00,21.5,21.5,21.35,21.47,842900.0,11.4332,11.4332,11.3535,11.4173,842900.0
2008-03-19 15:00:00,21.46,21.61,21.42,21.42,1105100.0,11.412,11.4917,11.3907,11.3907,1105100.0
2008-03-19 15:30:00,21.43,21.55,21.4,21.42,2135900.0,11.396,11.4598,11.3801,11.3907,2135900.0
2008-03-20 09:30:00,21.57,21.72,21.43,21.43,3121700.0,11.4705,11.5502,11.396,11.396,3121700.0
2008-03-20 10:00:00,21.44,21.62,21.4,21.4,596700.0,11.4013,11.4971,11.3801,11.3801,596700.0
2008-03-20 10:30:00,21.4,21.4,21.26,21.32,379600.0,11.3801,11.3801,11.3056,11.3375,379600.0
2008-03-20 11:00:00,21.32,21.41,21.3,21.37,412000.0,11.3375,11.3854,11.3269,11.3641,412000.0
2008-03-20 11:30:00,21.37,21.38,21.22,21.22,403900.0,11.3641,11.3694,11.2843,11.2843,403900.0
2008-03-20 12:00:00,21.22,21.33,21.22,21.25,411400.0,11.2843,11.3428,11.2843,11.3003,411400.0
2008-03-20 12:30:00,21.26,21.28,21.2,21.2,287600.0,11.3056,11.3163,11.2737,11.2737,287600.0
2008-03-20 13:00:00,21.2,21.3,21.19,21.3,288900.0,11.2737,11.3269,11.2684,11.3269,288900.0
2008-03-20 13:30:00,21.3,21.37,21.28,21.36,542500.0,11.3269,11.3641,11.3163,11.3588,542500.0
2008-03-20 14:00:00,21.36,21.41,21.32,21.36,485100.0,11.3588,11.3854,11.3375,11.3588,485100.0
2008-03-20 14:30:00,21.36,21.4,21.31,21.34,704300.0,11.3588,11.3801,11.3322,11.3482,704300.0
2008-03-20 15:00:00,21.34,21.4,21.33,21.37,645800.0,11.3482,11.3801,11.3428,11.3641,645800.0
2008-03-20 15:30:00,21.37,21.53,21.35,21.46,1605000.0,11.3641,11.4492,11.3535,11.412,1605000.0
2008-03-24 09:30:00,21.5,21.6,21.41,21.45,451100.0,11.4332,11.4864,11.3854,11.4067,451100.0
2008-03-24 10:00:00,21.45,21.52,21.29,21.29,788100.0,11.4067,11.4439,11.3216,11.3216,788100.0
2008-03-24 10:30:00,21.3,21.41,21.27,21.41,766000.0,11.3269,11.3854,11.3109,11.3854,766000.0
2008-03-24 11:00:00,21.4,21.45,21.36,21.44,597900.0,11.3801,11.4067,11.3588,11.4013,597900.0
2008-03-24 11:30:00,21.44,21.45,21.31,21.32,772900.0,11.4013,11.4067,11.3322,11.3375,772900.0
2008-03-24 12:00:00,21.32,21.38,21.3,21.32,576400.0,11.3375,11.3694,11.3269,11.3375,576400.0
2008-03-24 12:30:00,21.32,21.33,21.3,21.31,377800.0,11.3375,11.3428,11.3269,11.3322,377800.0
2008-03-24 13:00:00,21.31,21.33,21.26,21.31,741700.0,11.3322,11.3428,11.3056,11.3322,741700.0
2008-03-24 13:30:00,21.31,21.33,21.25,21.27,587400.0,11.3322,11.3428,11.3003,11.3109,587400.0
2008-03-24 14:00:00,21.27,21.27,21.21,21.26,684400.0,11.3109,11.3109,11.279,11.3056,684400.0
2008-03-24 14:30:00,21.26,21.3,21.25,21.3,766300.0,11.3056,11.3269,11.3003,11.3269,766300.0
2008-03-24 15:00:00,21.3,21.3,21.25,21.26,813700.0,11.3269,11.3269,11.3003,11.3056,813700.0
2008-03-24 15:30:00,21.26,21.3,21.23,21.25,1383000.0,11.3056,11.3269,11.2897,11.3003,1383000.0
2008-03-25 09:30:00,21.27,21.52,21.27,21.44,736000.0,11.3109,11.4439,11.3109,11.4013,736000.0
2008-03-25 10:00:00,21.44,21.5,21.39,21.4,717400.0,11.4013,11.4332,11.3747,11.3801,717400.0
2008-03-25 10:30:00,21.41,21.58,21.4,21.47,502800.0,11.3854,11.4758,11.3801,11.4173,502800.0
2008-03-25 11:00:00,21.48,21.51,21.39,21.4,466400.0,11.4226,11.4386,11.3747,11.3801,466400.0
2008-03-25 11:30:00,21.4,21.57,21.39,21.55,743800.0,11.3801,11.4705,11.3747,11.4598,743800.0
2008-03-25 12:00:00,21.56,21.64,21.54,21.6,672200.0,11.4652,11.5077,11.4545,11.4864,672200.0
2008-03-25 12:30:00,21.6,21.64,21.58,21.59,611900.0,11.4864,11.5077,11.4758,11.4811,611900.0
2008-03-25 13:00:00,21.58,21.62,21.54,21.59,568800.0,11.4758,11.4971,11.4545,11.4811,568800.0
2008-03-25 13:30:00,21.59,21.6,21.52,21.57,245300.0,11.4811,11.4864,11.4439,11.4705,245300.0
2008-03-25 14:00:00,21.56,21.58,21.52,21.56,290800.0,11.4652,11.4758,11.4439,11.4652,290800.0
2008-03-25 14:30:00,21.55,21.64,21.51,21.63,329600.0,11.4598,11.5077,11.4386,11.5024,329600.0
2008-03-25 15:00:00,21.62,21.65,21.57,21.61,542200.0,11.4971,11.513,11.4705,11.4917,542200.0
2008-03-25 15:30:00,21.61,21.66,21.54,21.63,2418500.0,11.4917,11.5183,11.4545,11.5024,2418500.0
2008-03-26 09:30:00,21.6,21.62,21.33,21.36,1100400.0,11.4864,11.4971,11.3428,11.3588,1100400.0
2008-03-26 10:00:00,21.37,21.42,21.27,21.39,1000900.0,11.3641,11.3907,11.3109,11.3747,1000900.0
2008-03-26 10:30:00,21.38,21.39,21.22,21.23,1199600.0,11.3694,11.3747,11.2843,11.2897,1199600.0
2008-03-26 11:00:00,21.23,21.24,21.13,21.18,1252000.0,11.2897,11.295,11.2365,11.2631,1252000.0
2008-03-26 11:30:00,21.17,21.2,21.13,21.13,722100.0,11.2578,11.2737,11.2365,11.2365,722100.0
2008-03-26 12:00:00,21.13,21.16,21.11,21.15,324300.0,11.2365,11.2524,11.2259,11.2471,324300.0
2008-03-26 12:30:00,21.14,21.15,21.1,21.12,507100.0,11.2418,11.2471,11.2205,11.2312,507100.0
2008-03-26 13:00:00,21.12,21.14,21.06,21.07,388100.0,11.2312,11.2418,11.1993,11.2046,388100.0
2008-03-26 13:30:00,21.06,21.13,21.01,21.12,394900.0,11.1993,11.2365,11.1727,11.2312,394900.0
2008-03-26 14:00:00,21.12,21.18,21.09,21.15,342900.0,11.2312,11.2631,11.2152,11.2471,342900.0
2008-03-26 14:30:00,21.15,21.26,21.14,21.26,447900.0,11.2471,11.3056,11.2418,11.3056,447900.0
2008-03-26 15:00:00,21.26,21.29,21.19,21.2,636000.0,11.3056,11.3216,11.2684,11.2737,636000.0
2008-03-26 15:30:00,21.21,21.24,21.17,21.21,1455900.0,11.279,11.295,11.2578,11.279,1455900.0
2008-03-27 09:30:00,21.29,21.54,21.29,21.53,957400.0,11.3216,11.4545,11.3216,11.4492,957400.0
2008-03-27 10:00:00,21.54,21.6,21.45,21.47,802100.0,11.4545,11.4864,11.4067,11.4173,802100.0
2008-03-27 10:30:00,21.47,21.54,21.43,21.44,506200.0,11.4173,11.4545,11.396,11.4013,506200.0
2008-03-27 11:00:00,21.44,21.44,21.36,21.44,650600.0,11.4013,11.4013,11.3588,11.4013,650600.0
2008-03-27 11:30:00,21.43,21.48,21.4,21.4,395700.0,11.396,11.4226,11.3801,11.3801,395700.0
2008-03-27 12:00:00,21.4,21.47,21.39,21.46,453700.0,11.3801,11.4173,11.3747,11.412,453700.0
2008-03-27 12:30:00,21.46,21.47,21.41,21.41,436500.0,11.412,11.4173,11.3854,11.3854,436500.0
2008-03-27 13:00:00,21.41,21.47,21.41,21.42,389000.0,11.3854,11.4173,11.3854,11.3907,389000.0
2008-03-27 13:30:00,21.42,21.43,21.28,21.35,618100.0,11.3907,11.396,11.3163,11.3535,618100.0
2008-03-27 14:00:00,21.35,21.36,21.28,21.33,465700.0,11.3535,11.3588,11.3163,11.3428,465700.0
2008-03-27 14:30:00,21.32,21.41,21.31,21.34,402500.0,11.3375,11.3854,11.3322,11.3482,402500.0
2008-03-27 15:00:00,21.33,21.36,21.3,21.31,487900.0,11.3428,11.3588,11.3269,11.3322,487900.0
2008-03-27 15:30:00,21.32,21.33,21.25,21.3,1283600.0,11.3375,11.3428,11.3003,11.3269,1283600.0
2008-03-28 09:30:00,21.42,21.6,21.4,21.5,929300.0,11.3907,11.4864,11.3801,11.4332,929300.0
2008-03-28 10:00:00,21.51,21.63,21.5,21.61,767500.0,11.4386,11.5024,11.4332,11.4917,767500.0
2008-03-28 10:30:00,21.61,21.66,21.56,21.61,762700.0,11.4917,11.5183,11.4652,11.4917,762700.0
2008-03-28 11:00:00,21.6,21.69,21.56,21.68,716300.0,11.4864,11.5343,11.4652,11.529,716300.0
2008-03-28 11:30:00,21.68,21.71,21.64,21.7,757900.0,11.529,11.5449,11.5077,11.5396,757900.0
2008-03-28 12:00:00,21.7,21.71,21.58,21.66,560600.0,11.5396,11.5449,11.4758,11.5183,560600.0
2008-03-28 12:30:00,21.66,21.71,21.62,21.62,670600.0,11.5183,11.5449,11.4971,11.4971,670600.0
2008-03-28 13:00:00,21.63,21.74,21.62,21.68,678600.0,11.5024,11.5609,11.4971,11.529,678600.0
2008-03-28 13:30:00,21.68,21.7,21.52,21.53,513700.0,11.529,11.5396,11.4439,11.4492,513700.0
2008-03-28 14:00:00,21.52,21.58,21.51,21.51,398800.0,11.4439,11.4758,11.4386,11.4386,398800.0
2008-03-28 14:30:00,21.51,21.56,21.49,21.56,525400.0,11.4386,11.4652,11.4279,11.4652,525400.0
2008-03-28 15:00:00,21.55,21.58,21.5,21.51,755600.0,11.4598,11.4758,11.4332,11.4386,755600.0
2008-03-28 15:30:00,21.52,21.52,21.42,21.46,1487500.0,11.4439,11.4439,11.3907,11.412,1487500.0
2008-03-31 09:30:00,21.51,21.68,21.16,21.2,982500.0,11.4386,11.529,11.2524,11.2737,982500.0
2008-03-31 10:00:00,21.2,21.25,21.1,21.1,418800.0,11.2737,11.3003,11.2205,11.2205,418800.0
2008-03-31 10:30:00,21.11,21.16,21.1,21.15,428600.0,11.2259,11.2524,11.2205,11.2471,428600.0
2008-03-31 11:00:00,21.15,21.19,21.1,21.15,731500.0,11.2471,11.2684,11.2205,11.2471,731500.0
2008-03-31 11:30:00,21.14,21.18,21.12,21.14,913700.0,11.2418,11.2631,11.2312,11.2418,913700.0
2008-03-31 12:00:00,21.14,21.15,21.04,21.05,701400.0,11.2418,11.2471,11.1886,11.1939,701400.0
2008-03-31 12:30:00,21.05,21.19,21.04,21.19,419600.0,11.1939,11.2684,11.1886,11.2684,419600.0
2008-03-31 13:00:00,21.19,21.35,21.18,21.32,660800.0,11.2684,11.3535,11.2631,11.3375,660800.0
2008-03-31 13:30:00,21.33,21.33,21.29,21.29,481200.0,11.3428,11.3428,11.3216,11.3216,481200.0
2008-03-31 14:00:00,21.3,21.31,21.24,21.26,1303900.0,11.3269,11.3322,11.295,11.3056,1303900.0
2008-03-31 14:30:00,21.26,21.27,21.23,21.25,1357100.0,11.3056,11.3109,11.2897,11.3003,1357100.0
2008-03-31 15:00:00,21.24,21.33,21.24,21.25,934500.0,11.295,11.3428,11.295,11.3003,934500.0
2008-03-31 15:30:00,21.25,21.36,21.24,21.29,2301300.0,11.3003,11.3588,11.295,11.3216,2301300.0
2008-04-01 08:30:00,21.3,21.32,21.3,21.3,300.0,11.3269,11.3375,11.3269,11.3269,300.0
2008-04-01 09:00:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:30:00,21.53,21.82,21.43,21.79,1208600.0,11.4492,11.6034,11.396,11.5875,1208600.0
2008-04-01 10:00:00,21.8,21.91,21.78,21.82,1287300.0,11.5928,11.6513,11.5821,11.6034,1287300.0
2008-04-01 10:30:00,21.82,21.95,21.8,21.95,885500.0,11.6034,11.6725,11.5928,11.6725,885500.0
2008-04-01 11:00:00,21.94,21.97,21.89,21.92,998400.0,11.6672,11.6832,11.6406,11.6566,998400.0
2008-04-01 11:30:00,21.92,21.98,21.91,21.97,614400.0,11.6566,11.6885,11.6513,11.6832,614400.0
2008-04-01 12:00:00,21.97,22.05,21.97,22.04,891000.0,11.6832,11.7257,11.6832,11.7204,891000.0
2008-04-01 12:30:00,22.04,22.05,22.01,22.02,520400.0,11.7204,11.7257,11.7045,11.7098,520400.0
2008-04-01 13:00:00,22.02,22.17,22.01,22.1,2456300.0,11.7098,11.7895,11.7045,11.7523,2456300.0
2008-04-01 13:30:00,22.11,22.11,21.99,22.02,730600.0,11.7576,11.7576,11.6938,11.7098,730600.0
2008-04-01 14:00:00,22.02,22.13,22.01,22.08,1105100.0,11.7098,11.7683,11.7045,11.7417,1105100.0
2008-04-01 14:30:00,22.08,22.15,22.07,22.08,1007800.0,11.7417,11.7789,11.7364,11.7417,1007800.0
2008-04-01 15:00:00,22.07,22.15,22.07,22.11,1006400.0,11.7364,11.7789,11.7364,11.7576,1006400.0
2008-04-01 15:30:00,22.11,22.17,22.09,22.15,1793700.0,11.7576,11.7895,11.747,11.7789,1793700.0
2008-04-02 09:30:00,21.99,22.0,21.69,21.75,1443300.0,11.8612,11.8666,11.6994,11.7317,1443300.0
2008-04-02 10:00:00,21.75,21.86,21.71,21.74,1976500.0,11.7317,11.7911,11.7102,11.7263,1976500.0
2008-04-02 10:30:00,21.75,21.83,21.74,21.76,1226500.0,11.7317,11.7749,11.7263,11.7371,1226500.0
2008-04-02 11:00:00,21.76,21.77,21.67,21.71,1366700.0,11.7371,11.7425,11.6886,11.7102,1366700.0
2008-04-02 11:30:00,21.71,21.87,21.7,21.86,534300.0,11.7102,11.7965,11.7048,11.7911,534300.0
2008-04-02 12:00:00,21.86,21.91,21.83,21.84,565800.0,11.7911,11.818,11.7749,11.7803,565800.0
2008-04-02 12:30:00,21.84,21.85,21.73,21.75,575900.0,11.7803,11.7857,11.7209,11.7317,575900.0
2008-04-02 13:00:00,21.75,21.79,21.72,21.74,752600.0,11.7317,11.7533,11.7155,11.7263,752600.0
2008-04-02 13:30:00,21.75,21.75,21.69,21.69,543000.0,11.7317,11.7317,11.6994,11.6994,543000.0
2008-04-02 14:00:00,21.69,21.74,21.68,21.69,877500.0,11.6994,11.7263,11.694,11.6994,877500.0
2008-04-02 14:30:00,21.69,21.7,21.64,21.66,829800.0,11.6994,11.7048,11.6724,11.6832,829800.0
2008-04-02 15:00:00,21.67,21.7,21.63,21.64,1207300.0,11.6886,11.7048,11.667,11.6724,1207300.0
2008-04-02 15:30:00,21.65,21.73,21.64,21.67,2359500.0,11.6778,11.7209,11.6724,11.6886,2359500.0
2008-04-03 09:30:00,21.57,21.8,21.57,21.76,1082000.0,11.6346,11.7587,11.6346,11.7371,1082000.0
2008-04-03 10:00:00,21.76,21.81,21.69,21.71,1013700.0,11.7371,11.7641,11.6994,11.7102,1013700.0
2008-04-03 10:30:00,21.71,21.77,21.7,21.75,742500.0,11.7102,11.7425,11.7048,11.7317,742500.0
2008-04-03 11:00:00,21.76,21.87,21.75,21.86,656800.0,11.7371,11.7965,11.7317,11.7911,656800.0
2008-04-03 11:30:00,21.85,21.96,21.84,21.93,624800.0,11.7857,11.845,11.7803,11.8288,624800.0
2008-04-03 12:00:00,21.93,21.93,21.82,21.84,708300.0,11.8288,11.8288,11.7695,11.7803,708300.0
2008-04-03 12:30:00,21.85,21.88,21.81,21.84,1014100.0,11.7857,11.8018,11.7641,11.7803,1014100.0
2008-04-03 13:00:00,21.84,21.92,21.81,21.89,807600.0,11.7803,11.8234,11.7641,11.8072,807600.0
2008-04-03 13:30:00,21.88,21.89,21.85,21.86,391200.0,11.8018,11.8072,11.7857,11.7911,391200.0
2008-04-03 14:00:00,21.86,21.87,21.85,21.85,523400.0,11.7911,11.7965,11.7857,11.7857,523400.0
2008-04-03 14:30:00,21.86,21.89,21.84,21.89,619700.0,11.7911,11.8072,11.7803,11.8072,619700.0
2008-04-03 15:00:00,21.88,21.9,21.84,21.86,433000.0,11.8018,11.8126,11.7803,11.7911,433000.0
2008-04-03 15:30:00,21.87,21.91,21.83,21.91,1273500.0,11.7965,11.818,11.7749,11.818,1273500.0
2008-04-04 09:30:00,21.9,22.08,21.89,22.03,618800.0,11.8126,11.9097,11.8072,11.8828,618800.0
2008-04-04 10:00:00,22.03,22.05,21.87,21.93,965700.0,11.8828,11.8935,11.7965,11.8288,965700.0
2008-04-04 10:30:00,21.93,22.1,21.91,22.08,567000.0,11.8288,11.9205,11.818,11.9097,567000.0
2008-04-04 11:00:00,22.09,22.1,21.93,22.09,348400.0,11.9151,11.9205,11.8288,11.9151,348400.0
2008-04-04 11:30:00,22.09,22.13,22.08,22.09,404500.0,11.9151,11.9367,11.9097,11.9151,404500.0
2008-04-04 12:00:00,22.1,22.2,22.08,22.16,535100.0,11.9205,11.9745,11.9097,11.9529,535100.0
2008-04-04 12:30:00,22.16,22.24,22.14,22.23,729200.0,11.9529,11.996,11.9421,11.9906,729200.0
2008-04-04 13:00:00,22.23,22.36,22.22,22.32,639600.0,11.9906,12.0608,11.9852,12.0392,639600.0
2008-04-04 13:30:00,22.31,22.33,22.24,22.25,609900.0,12.0338,12.0446,11.996,12.0014,609900.0
2008-04-04 14:00:00,22.26,22.29,22.17,22.2,411400.0,12.0068,12.023,11.9583,11.9745,411400.0
2008-04-04 14:30:00,22.19,22.26,22.17,22.19,342000.0,11.9691,12.0068,11.9583,11.9691,342000.0
2008-04-04 15:00:00,22.19,22.21,22.09,22.12,530700.0,11.9691,11.9798,11.9151,11.9313,530700.0
2008-04-04 15:30:00,22.11,22.18,22.08,22.17,956300.0,11.9259,11.9637,11.9097,11.9583,956300.0
2008-04-07 09:30:00,22.39,22.39,22.09,22.09,687900.0,12.0769,12.0769,11.9151,11.9151,687900.0
2008-04-07 10:00:00,22.1,22.11,21.99,22.05,629400.0,11.9205,11.9259,11.8612,11.8935,629400.0
2008-04-07 10:30:00,22.05,22.1,22.0,22.01,690600.0,11.8935,11.9205,11.8666,11.872,690600.0
2008-04-07 11:00:00,22.01,22.11,22.0,22.1,498400.0,11.872,11.9259,11.8666,11.9205,498400.0
2008-04-07 11:30:00,22.1,22.24,22.07,22.23,618000.0,11.9205,11.996,11.9043,11.9906,618000.0
2008-04-07 12:00:00,22.24,22.24,22.16,22.19,869900.0,11.996,11.996,11.9529,11.9691,869900.0
2008-04-07 12:30:00,22.19,22.2,22.13,22.14,466200.0,11.9691,11.9745,11.9367,11.9421,466200.0
2008-04-07 13:00:00,22.14,22.21,22.12,22.2,924700.0,11.9421,11.9798,11.9313,11.9745,924700.0
2008-04-07 13:30:00,22.2,22.29,22.19,22.27,1083400.0,11.9745,12.023,11.9691,12.0122,1083400.0
2008-04-07 14:00:00,22.27,22.29,22.23,22.25,933900.0,12.0122,12.023,11.9906,12.0014,933900.0
2008-04-07 14:30:00,22.25,22.25,22.13,22.13,472100.0,12.0014,12.0014,11.9367,11.9367,472100.0
2008-04-07 15:00:00,22.13,22.14,21.98,22.03,1759400.0,11.9367,11.9421,11.8558,11.8828,1759400.0
2008-04-07 15:30:00,22.02,22.09,21.97,21.99,2934700.0,11.8774,11.9151,11.8504,11.8612,2934700.0
2008-04-08 09:30:00,22.11,22.23,21.83,21.85,1015900.0,11.9259,11.9906,11.7749,11.7857,1015900.0
2008-04-08 10:00:00,21.86,21.92,21.83,21.9,1983300.0,11.7911,11.8234,11.7749,11.8126,1983300.0
2008-04-08 10:30:00,21.9,21.96,21.78,21.86,1514000.0,11.8126,11.845,11.7479,11.7911,1514000.0
2008-04-08 11:00:00,21.86,21.89,21.83,21.86,1132300.0,11.7911,11.8072,11.7749,11.7911,1132300.0
2008-04-08 11:30:00,21.86,21.89,21.83,21.83,807400.0,11.7911,11.8072,11.7749,11.7749,807400.0
2008-04-08 12:00:00,21.83,21.86,21.81,21.84,621000.0,11.7749,11.7911,11.7641,11.7803,621000.0
2008-04-08 12:30:00,21.85,21.86,21.8,21.81,500500.0,11.7857,11.7911,11.7587,11.7641,500500.0
2008-04-08 13:00:00,21.8,21.85,21.78,21.84,814000.0,11.7587,11.7857,11.7479,11.7803,814000.0
2008-04-08 13:30:00,21.83,21.85,21.82,21.83,1059800.0,11.7749,11.7857,11.7695,11.7749,1059800.0
2008-04-08 14:00:00,21.83,21.83,21.78,21.82,863800.0,11.7749,11.7749,11.7479,11.7695,863800.0
2008-04-08 14:30:00,21.82,21.82,21.77,21.81,1203000.0,11.7695,11.7695,11.7425,11.7641,1203000.0
2008-04-08 15:00:00,21.81,21.85,21.79,21.85,1036000.0,11.7641,11.7857,11.7533,11.7857,1036000.0
2008-04-08 15:30:00,21.85,21.89,21.83,21.84,1256200.0,11.7857,11.8072,11.7749,11.7803,1256200.0
2008-04-09 09:30:00,21.9,21.9,21.57,21.58,1044100.0,11.8126,11.8126,11.6346,11.64,1044100.0
2008-04-09 10:00:00,21.59,21.66,21.55,21.65,554100.0,11.6454,11.6832,11.6238,11.6778,554100.0
2008-04-09 10:30:00,21.65,21.68,21.58,21.64,501700.0,11.6778,11.694,11.64,11.6724,501700.0
2008-04-09 11:00:00,21.65,21.65,21.58,21.59,364200.0,11.6778,11.6778,11.64,11.6454,364200.0
2008-04-09 11:30:00,21.59,21.6,21.5,21.51,476300.0,11.6454,11.6508,11.5969,11.6023,476300.0
2008-04-09 12:00:00,21.51,21.52,21.49,21.51,299100.0,11.6023,11.6077,11.5915,11.6023,299100.0
2008-04-09 12:30:00,21.52,21.53,21.49,21.5,248400.0,11.6077,11.6131,11.5915,11.5969,248400.0
2008-04-09 13:00:00,21.5,21.53,21.45,21.49,383200.0,11.5969,11.6131,11.5699,11.5915,383200.0
2008-04-09 13:30:00,21.49,21.52,21.48,21.5,236600.0,11.5915,11.6077,11.5861,11.5969,236600.0
2008-04-09 14:00:00,21.51,21.53,21.4,21.42,654300.0,11.6023,11.6131,11.5429,11.5537,654300.0
2008-04-09 14:30:00,21.42,21.46,21.41,21.43,542500.0,11.5537,11.5753,11.5483,11.5591,542500.0
2008-04-09 15:00:00,21.44,21.46,21.41,21.45,560000.0,11.5645,11.5753,11.5483,11.5699,560000.0
2008-04-09 15:30:00,21.44,21.5,21.43,21.5,1747900.0,11.5645,11.5969,11.5591,11.5969,1747900.0
2008-04-10 09:30:00,21.56,21.75,21.56,21.68,1646700.0,11.6292,11.7317,11.6292,11.694,1646700.0
2008-04-10 10:00:00,21.67,21.72,21.66,21.69,815600.0,11.6886,11.7155,11.6832,11.6994,815600.0
2008-04-10 10:30:00,21.68,21.73,21.59,21.72,624500.0,11.694,11.7209,11.6454,11.7155,624500.0
2008-04-10 11:00:00,21.73,22.02,21.72,21.98,1850900.0,11.7209,11.8774,11.7155,11.8558,1850900.0
2008-04-10 11:30:00,21.98,22.2,21.96,22.19,1415500.0,11.8558,11.9745,11.845,11.9691,1415500.0
2008-04-10 12:00:00,22.18,22.21,22.1,22.2,1160900.0,11.9637,11.9798,11.9205,11.9745,1160900.0
2008-04-10 12:30:00,22.2,22.28,22.16,22.17,1068600.0,11.9745,12.0176,11.9529,11.9583,1068600.0
2008-04-10 13:00:00,22.17,22.21,22.12,22.16,864300.0,11.9583,11.9798,11.9313,11.9529,864300.0
2008-04-10 13:30:00,22.17,22.26,22.16,22.24,967300.0,11.9583,12.0068,11.9529,11.996,967300.0
2008-04-10 14:00:00,22.24,22.31,22.21,22.27,900800.0,11.996,12.0338,11.9798,12.0122,900800.0
2008-04-10 14:30:00,22.27,22.32,22.26,22.3,719400.0,12.0122,12.0392,12.0068,12.0284,719400.0
2008-04-10 15:00:00,22.3,22.31,22.12,22.13,900200.0,12.0284,12.0338,11.9313,11.9367,900200.0
2008-04-10 15:30:00,22.13,22.15,22.02,22.13,2319000.0,11.9367,11.9475,11.8774,11.9367,2319000.0
2008-04-11 09:30:00,21.86,22.03,21.8,21.86,716100.0,11.7911,11.8828,11.7587,11.7911,716100.0
2008-04-11 10:00:00,21.86,21.9,21.78,21.78,762400.0,11.7911,11.8126,11.7479,11.7479,762400.0
2008-04-11 10:30:00,21.78,21.88,21.76,21.8,740600.0,11.7479,11.8018,11.7371,11.7587,740600.0
2008-04-11 11:00:00,21.8,21.86,21.77,21.8,595000.0,11.7587,11.7911,11.7425,11.7587,595000.0
2008-04-11 11:30:00,21.8,21.83,21.77,21.81,321800.0,11.7587,11.7749,11.7425,11.7641,321800.0
2008-04-11 12:00:00,21.81,21.91,21.79,21.83,695900.0,11.7641,11.818,11.7533,11.7749,695900.0
2008-04-11 12:30:00,21.83,21.84,21.79,21.81,382100.0,11.7749,11.7803,11.7533,11.7641,382100.0
2008-04-11 13:00:00,21.81,21.81,21.75,21.75,299800.0,11.7641,11.7641,11.7317,11.7317,299800.0
2008-04-11 13:30:00,21.75,21.79,21.72,21.79,606600.0,11.7317,11.7533,11.7155,11.7533,606600.0
2008-04-11 14:00:00,21.78,21.8,21.74,21.78,535700.0,11.7479,11.7587,11.7263,11.7479,535700.0
2008-04-11 14:30:00,21.79,21.82,21.76,21.79,351500.0,11.7533,11.7695,11.7371,11.7533,351500.0
2008-04-11 15:00:00,21.8,21.81,21.75,21.77,569900.0,11.7587,11.7641,11.7317,11.7425,569900.0
2008-04-11 15:30:00,21.77,21.77,21.65,21.71,1029300.0,11.7425,11.7425,11.6778,11.7102,1029300.0
2008-04-14 09:30:00,21.7,21.88,21.67,21.78,939500.0,11.7048,11.8018,11.6886,11.7479,939500.0
2008-04-14 10:00:00,21.77,21.78,21.55,21.62,514300.0,11.7425,11.7479,11.6238,11.6616,514300.0
2008-04-14 10:30:00,21.62,21.66,21.54,21.6,244300.0,11.6616,11.6832,11.6185,11.6508,244300.0
2008-04-14 11:00:00,21.61,21.62,21.51,21.53,317900.0,11.6562,11.6616,11.6023,11.6131,317900.0
2008-04-14 11:30:00,21.53,21.63,21.51,21.63,420900.0,11.6131,11.667,11.6023,11.667,420900.0
2008-04-14 12:00:00,21.62,21.64,21.59,21.59,331000.0,11.6616,11.6724,11.6454,11.6454,331000.0
2008-04-14 12:30:00,21.6,21.61,21.55,21.59,333700.0,11.6508,11.6562,11.6238,11.6454,333700.0
2008-04-14 13:00:00,21.59,21.6,21.51,21.55,519800.0,11.6454,11.6508,11.6023,11.6238,519800.0
2008-04-14 13:30:00,21.54,21.58,21.53,21.57,486200.0,11.6185,11.64,11.6131,11.6346,486200.0
2008-04-14 14:00:00,21.57,21.58,21.52,21.54,462600.0,11.6346,11.64,11.6077,11.6185,462600.0
2008-04-14 14:30:00,21.54,21.57,21.5,21.5,629600.0,11.6185,11.6346,11.5969,11.5969,629600.0
2008-04-14 15:00:00,21.5,21.51,21.46,21.47,835200.0,11.5969,11.6023,11.5753,11.5807,835200.0
2008-04-14 15:30:00,21.46,21.63,21.44,21.54,1649200.0,11.5753,11.667,11.5645,11.6185,1649200.0
2008-04-15 09:30:00,21.73,21.73,21.51,21.54,511500.0,11.7209,11.7209,11.6023,11.6185,511500.0
2008-04-15 10:00:00,21.55,21.57,21.5,21.52,473900.0,11.6238,11.6346,11.5969,11.6077,473900.0
2008-04-15 10:30:00,21.53,21.53,21.42,21.42,418100.0,11.6131,11.6131,11.5537,11.5537,418100.0
2008-04-15 11:00:00,21.42,21.43,21.27,21.28,764300.0,11.5537,11.5591,11.4728,11.4782,764300.0
2008-04-15 11:30:00,21.27,21.35,21.26,21.31,722100.0,11.4728,11.516,11.4674,11.4944,722100.0
2008-04-15 12:00:00,21.31,21.36,21.28,21.36,440700.0,11.4944,11.5214,11.4782,11.5214,440700.0
2008-04-15 12:30:00,21.35,21.38,21.32,21.33,418800.0,11.516,11.5322,11.4998,11.5052,418800.0
2008-04-15 13:00:00,21.33,21.4,21.32,21.4,245100.0,11.5052,11.5429,11.4998,11.5429,245100.0
2008-04-15 13:30:00,21.4,21.46,21.38,21.45,180400.0,11.5429,11.5753,11.5322,11.5699,180400.0
2008-04-15 14:00:00,21.44,21.47,21.43,21.47,286100.0,11.5645,11.5807,11.5591,11.5807,286100.0
2008-04-15 14:30:00,21.47,21.5,21.46,21.47,334400.0,11.5807,11.5969,11.5753,11.5807,334400.0
2008-04-15 15:00:00,21.46,21.48,21.42,21.47,379900.0,11.5753,11.5861,11.5537,11.5807,379900.0
2008-04-15 15:30:00,21.47,21.5,21.4,21.48,898100.0,11.5807,11.5969,11.5429,11.5861,898100.0
2008-04-16 09:30:00,21.6,21.77,21.54,21.69,1012000.0,11.6508,11.7425,11.6185,11.6994,1012000.0
2008-04-16 10:00:00,21.68,21.78,21.64,21.7,457800.0,11.694,11.7479,11.6724,11.7048,457800.0
2008-04-16 10:30:00,21.7,21.81,21.64,21.74,496100.0,11.7048,11.7641,11.6724,11.7263,496100.0
2008-04-16 11:00:00,21.74,21.78,21.67,21.67,561400.0,11.7263,11.7479,11.6886,11.6886,561400.0
2008-04-16 11:30:00,21.67,21.83,21.67,21.83,705300.0,11.6886,11.7749,11.6886,11.7749,705300.0
2008-04-16 12:00:00,21.84,21.91,21.84,21.88,843100.0,11.7803,11.818,11.7803,11.8018,843100.0
2008-04-16 12:30:00,21.88,21.97,21.85,21.97,552600.0,11.8018,11.8504,11.7857,11.8504,552600.0
2008-04-16 13:00:00,21.97,21.99,21.92,21.97,1064800.0,11.8504,11.8612,11.8234,11.8504,1064800.0
2008-04-16 13:30:00,21.97,21.97,21.87,21.89,983000.0,11.8504,11.8504,11.7965,11.8072,983000.0
2008-04-16 14:00:00,21.89,21.89,21.66,21.71,1698600.0,11.8072,11.8072,11.6832,11.7102,1698600.0
2008-04-16 14:30:00,21.7,21.85,21.7,21.85,719900.0,11.7048,11.7857,11.7048,11.7857,719900.0
2008-04-16 15:00:00,21.84,21.91,21.81,21.9,825800.0,11.7803,11.818,11.7641,11.8126,825800.0
2008-04-16 15:30:00,21.9,22.02,21.89,21.96,1619700.0,11.8126,11.8774,11.8072,11.845,1619700.0
2008-04-17 09:30:00,21.87,22.02,21.72,21.75,568200.0,11.7965,11.8774,11.7155,11.7317,568200.0
2008-04-17 10:00:00,21.75,21.81,21.65,21.65,449000.0,11.7317,11.7641,11.6778,11.6778,449000.0
2008-04-17 10:30:00,21.66,21.7,21.58,21.62,519800.0,11.6832,11.7048,11.64,11.6616,519800.0
2008-04-17 11:00:00,21.63,21.63,21.4,21.41,1122600.0,11.667,11.667,11.5429,11.5483,1122600.0
2008-04-17 11:30:00,21.41,21.41,21.28,21.35,1273000.0,11.5483,11.5483,11.4782,11.516,1273000.0
2008-04-17 12:00:00,21.36,21.36,21.3,21.35,606600.0,11.5214,11.5214,11.489,11.516,606600.0
2008-04-17 12:30:00,21.34,21.4,21.29,21.36,757200.0,11.5106,11.5429,11.4836,11.5214,757200.0
2008-04-17 13:00:00,21.37,21.45,21.36,21.41,484700.0,11.5268,11.5699,11.5214,11.5483,484700.0
2008-04-17 13:30:00,21.42,21.52,21.41,21.51,582000.0,11.5537,11.6077,11.5483,11.6023,582000.0
2008-04-17 14:00:00,21.51,21.56,21.49,21.52,581800.0,11.6023,11.6292,11.5915,11.6077,581800.0
2008-04-17 14:30:00,21.52,21.53,21.47,21.5,380500.0,11.6077,11.6131,11.5807,11.5969,380500.0
2008-04-17 15:00:00,21.51,21.57,21.49,21.55,558500.0,11.6023,11.6346,11.5915,11.6238,558500.0
2008-04-17 15:30:00,21.55,21.61,21.54,21.58,1121200.0,11.6238,11.6562,11.6185,11.64,1121200.0
2008-04-18 09:30:00,21.7,22.05,21.7,22.03,1874200.0,11.7048,11.8935,11.7048,11.8828,1874200.0
2008-04-18 10:00:00,22.03,22.04,21.91,21.92,615700.0,11.8828,11.8881,11.818,11.8234,615700.0
2008-04-18 10:30:00,21.92,21.98,21.9,21.98,552100.0,11.8234,11.8558,11.8126,11.8558,552100.0
2008-04-18 11:00:00,21.97,22.0,21.91,21.94,735900.0,11.8504,11.8666,11.818,11.8342,735900.0
2008-04-18 11:30:00,21.93,21.98,21.9,21.96,416600.0,11.8288,11.8558,11.8126,11.845,416600.0
2008-04-18 12:00:00,21.96,21.96,21.9,21.95,362700.0,11.845,11.845,11.8126,11.8396,362700.0
2008-04-18 12:30:00,21.95,21.96,21.9,21.91,467500.0,11.8396,11.845,11.8126,11.818,467500.0
2008-04-18 13:00:00,21.9,21.99,21.9,21.99,373200.0,11.8126,11.8612,11.8126,11.8612,373200.0
2008-04-18 13:30:00,21.99,22.0,21.97,22.0,280000.0,11.8612,11.8666,11.8504,11.8666,280000.0
2008-04-18 14:00:00,21.99,22.02,21.98,22.0,590100.0,11.8612,11.8774,11.8558,11.8666,590100.0
2008-04-18 14:30:00,22.0,22.1,21.99,22.09,611200.0,11.8666,11.9205,11.8612,11.9151,611200.0
2008-04-18 15:00:00,22.09,22.1,21.99,22.02,863000.0,11.9151,11.9205,11.8612,11.8774,863000.0
2008-04-18 15:30:00,22.03,22.13,22.02,22.12,1517000.0,11.8828,11.9367,11.8774,11.9313,1517000.0
2008-04-21 09:30:00,22.05,22.22,21.88,21.91,677200.0,11.8935,11.9852,11.8018,11.818,677200.0
2008-04-21 10:00:00,21.91,21.92,21.65,21.66,799200.0,11.818,11.8234,11.6778,11.6832,799200.0
2008-04-21 10:30:00,21.66,21.73,21.65,21.65,620000.0,11.6832,11.7209,11.6778,11.6778,620000.0
2008-04-21 11:00:00,21.66,21.88,21.65,21.86,915100.0,11.6832,11.8018,11.6778,11.7911,915100.0
2008-04-21 11:30:00,21.86,21.97,21.85,21.97,543200.0,11.7911,11.8504,11.7857,11.8504,543200.0
2008-04-21 12:00:00,21.97,22.02,21.94,21.98,402500.0,11.8504,11.8774,11.8342,11.8558,402500.0
2008-04-21 12:30:00,21.97,21.98,21.87,21.89,393700.0,11.8504,11.8558,11.7965,11.8072,393700.0
2008-04-21 13:00:00,21.89,21.9,21.81,21.81,531700.0,11.8072,11.8126,11.7641,11.7641,531700.0
2008-04-21 13:30:00,21.82,21.82,21.7,21.74,593300.0,11.7695,11.7695,11.7048,11.7263,593300.0
2008-04-21 14:00:00,21.73,21.79,21.73,21.79,512600.0,11.7209,11.7533,11.7209,11.7533,512600.0
2008-04-21 14:30:00,21.79,21.87,21.78,21.81,813400.0,11.7533,11.7965,11.7479,11.7641,813400.0
2008-04-21 15:00:00,21.82,21.88,21.81,21.85,643500.0,11.7695,11.8018,11.7641,11.7857,643500.0
2008-04-21 15:30:00,21.85,21.93,21.83,21.84,1565700.0,11.7857,11.8288,11.7749,11.7803,1565700.0
2008-04-22 09:30:00,21.79,21.79,21.54,21.57,934100.0,11.7533,11.7533,11.6185,11.6346,934100.0
2008-04-22 10:00:00,21.56,21.6,21.42,21.43,941900.0,11.6292,11.6508,11.5537,11.5591,941900.0
2008-04-22 10:30:00,21.42,21.53,21.42,21.49,574500.0,11.5537,11.6131,11.5537,11.5915,574500.0
2008-04-22 11:00:00,21.5,21.5,21.38,21.38,484100.0,11.5969,11.5969,11.5322,11.5322,484100.0
2008-04-22 11:30:00,21.39,21.43,21.32,21.34,507400.0,11.5375,11.5591,11.4998,11.5106,507400.0
2008-04-22 12:00:00,21.34,21.36,21.29,21.35,686600.0,11.5106,11.5214,11.4836,11.516,686600.0
2008-04-22 12:30:00,21.35,21.37,21.26,21.27,514700.0,11.516,11.5268,11.4674,11.4728,514700.0
2008-04-22 13:00:00,21.26,21.37,21.26,21.3,582700.0,11.4674,11.5268,11.4674,11.489,582700.0
2008-04-22 13:30:00,21.3,21.4,21.26,21.4,553400.0,11.489,11.5429,11.4674,11.5429,553400.0
2008-04-22 14:00:00,21.4,21.44,21.33,21.36,870100.0,11.5429,11.5645,11.5052,11.5214,870100.0
2008-04-22 14:30:00,21.37,21.37,21.23,21.24,872000.0,11.5268,11.5268,11.4512,11.4566,872000.0
2008-04-22 15:00:00,21.25,21.33,21.24,21.33,748200.0,11.462,11.5052,11.4566,11.5052,748200.0
2008-04-22 15:30:00,21.33,21.36,21.24,21.35,1646100.0,11.5052,11.5214,11.4566,11.516,1646100.0
2008-04-23 09:30:00,21.49,21.53,21.23,21.24,1019000.0,11.5915,11.6131,11.4512,11.4566,1019000.0
2008-04-23 10:00:00,21.24,21.28,21.15,21.25,1160500.0,11.4566,11.4782,11.4081,11.462,1160500.0
2008-04-23 10:30:00,21.25,21.36,21.23,21.33,777600.0,11.462,11.5214,11.4512,11.5052,777600.0
2008-04-23 11:00:00,21.34,21.35,21.2,21.26,544400.0,11.5106,11.516,11.4351,11.4674,544400.0
2008-04-23 11:30:00,21.26,21.33,21.25,21.3,860700.0,11.4674,11.5052,11.462,11.489,860700.0
2008-04-23 12:00:00,21.3,21.31,21.22,21.24,765600.0,11.489,11.4944,11.4458,11.4566,765600.0
2008-04-23 12:30:00,21.25,21.27,21.17,21.25,665700.0,11.462,11.4728,11.4189,11.462,665700.0
2008-04-23 13:00:00,21.25,21.27,21.2,21.26,689800.0,11.462,11.4728,11.4351,11.4674,689800.0
2008-04-23 13:30:00,21.26,21.33,21.24,21.32,1100800.0,11.4674,11.5052,11.4566,11.4998,1100800.0
2008-04-23 14:00:00,21.32,21.33,21.22,21.31,959800.0,11.4998,11.5052,11.4458,11.4944,959800.0
2008-04-23 14:30:00,21.31,21.42,21.27,21.32,1231800.0,11.4944,11.5537,11.4728,11.4998,1231800.0
2008-04-23 15:00:00,21.32,21.47,21.3,21.45,1687900.0,11.4998,11.5807,11.489,11.5699,1687900.0
2008-04-23 15:30:00,21.44,21.55,21.32,21.49,3176800.0,11.5645,11.6238,11.4998,11.5915,3176800.0
2008-04-24 09:30:00,21.58,22.44,21.58,21.98,2228500.0,11.64,12.1039,11.64,11.8558,2228500.0
2008-04-24 10:00:00,21.98,21.98,21.83,21.84,1075400.0,11.8558,11.8558,11.7749,11.7803,1075400.0
2008-04-24 10:30:00,21.84,21.95,21.84,21.93,1429700.0,11.7803,11.8396,11.7803,11.8288,1429700.0
2008-04-24 11:00:00,21.93,21.94,21.74,21.85,607600.0,11.8288,11.8342,11.7263,11.7857,607600.0
2008-04-24 11:30:00,21.84,21.98,21.84,21.88,1007500.0,11.7803,11.8558,11.7803,11.8018,1007500.0
2008-04-24 12:00:00,21.89,22.11,21.88,22.03,1232700.0,11.8072,11.9259,11.8018,11.8828,1232700.0
2008-04-24 12:30:00,22.03,22.2,21.99,22.2,748700.0,11.8828,11.9745,11.8612,11.9745,748700.0
2008-04-24 13:00:00,22.2,22.26,22.0,22.15,597800.0,11.9745,12.0068,11.8666,11.9475,597800.0
2008-04-24 13:30:00,22.14,22.24,22.09,22.24,1062500.0,11.9421,11.996,11.9151,11.996,1062500.0
2008-04-24 14:00:00,22.24,22.31,22.17,22.24,636000.0,11.996,12.0338,11.9583,11.996,636000.0
2008-04-24 14:30:00,22.24,22.38,22.21,22.36,721700.0,11.996,12.0715,11.9798,12.0608,721700.0
2008-04-24 15:00:00,22.35,22.37,22.17,22.27,976700.0,12.0554,12.0661,11.9583,12.0122,976700.0
2008-04-24 15:30:00,22.27,22.31,22.12,22.2,1863700.0,12.0122,12.0338,11.9313,11.9745,1863700.0
2008-04-25 09:30:00,22.39,22.55,22.25,22.35,1283000.0,12.0769,12.1632,12.0014,12.0554,1283000.0
2008-04-25 10:00:00,22.35,22.38,22.28,22.29,908700.0,12.0554,12.0715,12.0176,12.023,908700.0
2008-04-25 10:30:00,22.29,22.3,22.22,22.26,853700.0,12.023,12.0284,11.9852,12.0068,853700.0
2008-04-25 11:00:00,22.26,22.27,21.97,21.99,850000.0,12.0068,12.0122,11.8504,11.8612,850000.0
2008-04-25 11:30:00,21.99,22.23,21.99,22.16,761800.0,11.8612,11.9906,11.8612,11.9529,761800.0
2008-04-25 12:00:00,22.16,22.19,22.06,22.06,502300.0,11.9529,11.9691,11.8989,11.8989,502300.0
2008-04-25 12:30:00,22.07,22.09,21.99,22.04,544300.0,11.9043,11.9151,11.8612,11.8881,544300.0
2008-04-25 13:00:00,22.04,22.04,21.92,21.94,786600.0,11.8881,11.8881,11.8234,11.8342,786600.0
2008-04-25 13:30:00,21.93,22.07,21.88,22.06,584300.0,11.8288,11.9043,11.8018,11.8989,584300.0
2008-04-25 14:00:00,22.07,22.13,22.03,22.1,479800.0,11.9043,11.9367,11.8828,11.9205,479800.0
2008-04-25 14:30:00,22.09,22.18,22.03,22.15,734500.0,11.9151,11.9637,11.8828,11.9475,734500.0
2008-04-25 15:00:00,22.16,22.26,22.11,22.13,823400.0,11.9529,12.0068,11.9259,11.9367,823400.0
2008-04-25 15:30:00,22.13,22.19,22.07,22.14,1659600.0,11.9367,11.9691,11.9043,11.9421,1659600.0
2008-04-28 09:30:00,22.15,22.39,22.1,22.17,1098100.0,11.9475,12.0769,11.9205,11.9583,1098100.0
2008-04-28 10:00:00,22.16,22.3,22.08,22.22,850100.0,11.9529,12.0284,11.9097,11.9852,850100.0
2008-04-28 10:30:00,22.21,22.28,22.1,22.14,496700.0,11.9798,12.0176,11.9205,11.9421,496700.0
2008-04-28 11:00:00,22.14,22.17,22.01,22.04,753800.0,11.9421,11.9583,11.872,11.8881,753800.0
2008-04-28 11:30:00,22.03,22.17,22.03,22.17,608500.0,11.8828,11.9583,11.8828,11.9583,608500.0
2008-04-28 12:00:00,22.16,22.18,22.16,22.17,388800.0,11.9529,11.9637,11.9529,11.9583,388800.0
2008-04-28 12:30:00,22.17,22.21,22.12,22.15,639900.0,11.9583,11.9798,11.9313,11.9475,639900.0
2008-04-28 13:00:00,22.15,22.21,22.15,22.21,575500.0,11.9475,11.9798,11.9475,11.9798,575500.0
2008-04-28 13:30:00,22.2,22.25,22.2,22.23,540500.0,11.9745,12.0014,11.9745,11.9906,540500.0
2008-04-28 14:00:00,22.23,22.25,22.21,22.23,720000.0,11.9906,12.0014,11.9798,11.9906,720000.0
2008-04-28 14:30:00,22.23,22.29,22.22,22.24,839300.0,11.9906,12.023,11.9852,11.996,839300.0
2008-04-28 15:00:00,22.24,22.27,22.2,22.21,764700.0,11.996,12.0122,11.9745,11.9798,764700.0
2008-04-28 15:30:00,22.2,22.21,22.08,22.13,2517000.0,11.9745,11.9798,11.9097,11.9367,2517000.0
2008-04-29 09:30:00,22.18,22.29,22.0,22.02,660400.0,11.9637,12.023,11.8666,11.8774,660400.0
2008-04-29 10:00:00,22.02,22.05,21.91,21.91,366300.0,11.8774,11.8935,11.818,11.818,366300.0
2008-04-29 10:30:00,21.91,21.91,21.81,21.86,478600.0,11.818,11.818,11.7641,11.7911,478600.0
2008-04-29 11:00:00,21.86,21.88,21.82,21.85,643600.0,11.7911,11.8018,11.7695,11.7857,643600.0
2008-04-29 11:30:00,21.84,21.91,21.8,21.88,513800.0,11.7803,11.818,11.7587,11.8018,513800.0
2008-04-29 12:00:00,21.88,21.9,21.87,21.89,396700.0,11.8018,11.8126,11.7965,11.8072,396700.0
2008-04-29 12:30:00,21.88,21.9,21.84,21.84,360600.0,11.8018,11.8126,11.7803,11.7803,360600.0
2008-04-29 13:00:00,21.84,21.92,21.84,21.9,268900.0,11.7803,11.8234,11.7803,11.8126,268900.0
2008-04-29 13:30:00,21.9,21.91,21.86,21.88,265200.0,11.8126,11.818,11.7911,11.8018,265200.0
2008-04-29 14:00:00,21.87,21.9,21.84,21.9,290700.0,11.7965,11.8126,11.7803,11.8126,290700.0
2008-04-29 14:30:00,21.89,21.95,21.83,21.95,575000.0,11.8072,11.8396,11.7749,11.8396,575000.0
2008-04-29 15:00:00,21.95,22.05,21.94,21.98,1208000.0,11.8396,11.8935,11.8342,11.8558,1208000.0
2008-04-29 15:30:00,21.98,21.98,21.88,21.92,1450600.0,11.8558,11.8558,11.8018,11.8234,1450600.0
2008-04-30 09:30:00,21.92,22.19,21.82,22.18,801000.0,11.8234,11.9691,11.7695,11.9637,801000.0
2008-04-30 10:00:00,22.18,22.2,22.02,22.06,681900.0,11.9637,11.9745,11.8774,11.8989,681900.0
2008-04-30 10:30:00,22.06,22.25,22.05,22.25,676500.0,11.8989,12.0014,11.8935,12.0014,676500.0
2008-04-30 11:00:00,22.24,22.45,22.24,22.33,1372900.0,11.996,12.1093,11.996,12.0446,1372900.0
2008-04-30 11:30:00,22.32,22.36,22.26,22.36,520400.0,12.0392,12.0608,12.0068,12.0608,520400.0
2008-04-30 12:00:00,22.35,22.38,22.3,22.35,604900.0,12.0554,12.0715,12.0284,12.0554,604900.0
2008-04-30 12:30:00,22.34,22.35,22.3,22.33,526200.0,12.05,12.0554,12.0284,12.0446,526200.0
2008-04-30 13:00:00,22.33,22.34,22.29,22.31,880800.0,12.0446,12.05,12.023,12.0338,880800.0
2008-04-30 13:30:00,22.3,22.32,22.26,22.29,545700.0,12.0284,12.0392,12.0068,12.023,545700.0
2008-04-30 14:00:00,22.29,22.41,22.22,22.32,816800.0,12.023,12.0877,11.9852,12.0392,816800.0
2008-04-30 14:30:00,22.31,22.36,22.14,22.14,466900.0,12.0338,12.0608,11.9421,11.9421,466900.0
2008-04-30 15:00:00,22.14,22.15,21.96,21.96,761400.0,11.9421,11.9475,11.845,11.845,761400.0
2008-04-30 15:30:00,21.97,22.05,21.94,21.94,1551600.0,11.8504,11.8935,11.8342,11.8342,1551600.0
2008-05-01 09:30:00,21.98,22.55,21.97,22.52,1242100.0,11.8558,12.1632,11.8504,12.1471,1242100.0
2008-05-01 10:00:00,22.52,22.65,22.47,22.64,1473800.0,12.1471,12.2172,12.1201,12.2118,1473800.0
2008-05-01 10:30:00,22.63,22.65,22.59,22.61,905800.0,12.2064,12.2172,12.1848,12.1956,905800.0
2008-05-01 11:00:00,22.61,22.74,22.6,22.71,1185000.0,12.1956,12.2657,12.1902,12.2495,1185000.0
2008-05-01 11:30:00,22.71,22.73,22.64,22.69,684400.0,12.2495,12.2603,12.2118,12.2388,684400.0
2008-05-01 12:00:00,22.68,22.79,22.68,22.76,747300.0,12.2334,12.2927,12.2334,12.2765,747300.0
2008-05-01 12:30:00,22.65,23.07,22.65,23.05,2067700.0,12.2172,12.4437,12.2172,12.4329,2067700.0
2008-05-01 13:00:00,23.04,23.2,22.99,23.08,1343100.0,12.4275,12.5138,12.4006,12.4491,1343100.0
2008-05-01 13:30:00,23.09,23.13,23.08,23.09,744600.0,12.4545,12.4761,12.4491,12.4545,744600.0
2008-05-01 14:00:00,23.09,23.09,22.91,22.92,1151900.0,12.4545,12.4545,12.3574,12.3628,1151900.0
2008-05-01 14:30:00,22.92,23.02,22.88,22.88,797200.0,12.3628,12.4168,12.3412,12.3412,797200.0
2008-05-01 15:00:00,22.88,22.93,22.82,22.92,948200.0,12.3412,12.3682,12.3089,12.3628,948200.0
2008-05-01 15:30:00,22.91,22.99,22.84,22.95,2131000.0,12.3574,12.4006,12.3197,12.379,2131000.0
2008-05-02 09:30:00,23.14,23.25,23.0,23.02,656500.0,12.4815,12.5408,12.406,12.4168,656500.0
2008-05-02 10:00:00,23.02,23.22,23.02,23.21,816800.0,12.4168,12.5246,12.4168,12.5192,816800.0
2008-05-02 10:30:00,23.22,23.31,23.18,23.2,1062000.0,12.5246,12.5732,12.5031,12.5138,1062000.0
2008-05-02 11:00:00,23.2,23.3,23.2,23.23,763500.0,12.5138,12.5678,12.5138,12.53,763500.0
2008-05-02 11:30:00,23.21,23.25,23.17,23.22,346500.0,12.5192,12.5408,12.4977,12.5246,346500.0
2008-05-02 12:00:00,23.21,23.22,23.07,23.16,745100.0,12.5192,12.5246,12.4437,12.4923,745100.0
2008-05-02 12:30:00,23.17,23.18,23.11,23.15,373300.0,12.4977,12.5031,12.4653,12.4869,373300.0
2008-05-02 13:00:00,23.16,23.16,23.07,23.12,267000.0,12.4923,12.4923,12.4437,12.4707,267000.0
2008-05-02 13:30:00,23.13,23.26,23.12,23.23,497700.0,12.4761,12.5462,12.4707,12.53,497700.0
2008-05-02 14:00:00,23.23,23.25,23.13,23.22,683300.0,12.53,12.5408,12.4761,12.5246,683300.0
2008-05-02 14:30:00,23.22,23.3,23.2,23.27,867100.0,12.5246,12.5678,12.5138,12.5516,867100.0
2008-05-02 15:00:00,23.27,23.38,23.27,23.34,927300.0,12.5516,12.6109,12.5516,12.5894,927300.0
2008-05-02 15:30:00,23.33,23.37,23.25,23.33,1627000.0,12.584,12.6055,12.5408,12.584,1627000.0
2008-05-05 09:30:00,23.48,23.48,23.05,23.24,1044900.0,12.6649,12.6649,12.4329,12.5354,1044900.0
2008-05-05 10:00:00,23.24,23.31,23.21,23.21,905200.0,12.5354,12.5732,12.5192,12.5192,905200.0
2008-05-05 10:30:00,23.22,23.31,23.19,23.22,802900.0,12.5246,12.5732,12.5084,12.5246,802900.0
2008-05-05 11:00:00,23.22,23.26,23.19,23.22,968800.0,12.5246,12.5462,12.5084,12.5246,968800.0
2008-05-05 11:30:00,23.22,23.3,23.22,23.29,568900.0,12.5246,12.5678,12.5246,12.5624,568900.0
2008-05-05 12:00:00,23.29,23.3,23.25,23.25,414400.0,12.5624,12.5678,12.5408,12.5408,414400.0
2008-05-05 12:30:00,23.25,23.28,23.25,23.26,300500.0,12.5408,12.557,12.5408,12.5462,300500.0
2008-05-05 13:00:00,23.26,23.28,23.24,23.25,436700.0,12.5462,12.557,12.5354,12.5408,436700.0
2008-05-05 13:30:00,23.25,23.28,23.23,23.24,692200.0,12.5408,12.557,12.53,12.5354,692200.0
2008-05-05 14:00:00,23.24,23.25,23.19,23.22,397500.0,12.5354,12.5408,12.5084,12.5246,397500.0
2008-05-05 14:30:00,23.22,23.27,23.21,23.25,553300.0,12.5246,12.5516,12.5192,12.5408,553300.0
2008-05-05 15:00:00,23.25,23.29,23.24,23.27,434300.0,12.5408,12.5624,12.5354,12.5516,434300.0
2008-05-05 15:30:00,23.27,23.28,23.24,23.25,686600.0,12.5516,12.557,12.5354,12.5408,686600.0
2008-05-06 09:30:00,23.6,23.6,22.97,23.05,1373800.0,12.7296,12.7296,12.3898,12.4329,1373800.0
2008-05-06 10:00:00,23.06,23.14,22.92,22.93,674800.0,12.4383,12.4815,12.3628,12.3682,674800.0
2008-05-06 10:30:00,22.93,23.04,22.9,23.01,568700.0,12.3682,12.4275,12.352,12.4114,568700.0
2008-05-06 11:00:00,23.01,23.05,22.97,22.98,827300.0,12.4114,12.4329,12.3898,12.3952,827300.0
2008-05-06 11:30:00,22.97,23.01,22.95,22.97,2869300.0,12.3898,12.4114,12.379,12.3898,2869300.0
2008-05-06 12:00:00,22.97,23.03,22.96,23.01,924100.0,12.3898,12.4221,12.3844,12.4114,924100.0
2008-05-06 12:30:00,23.01,23.14,23.0,23.11,617300.0,12.4114,12.4815,12.406,12.4653,617300.0
2008-05-06 13:00:00,23.11,23.16,23.09,23.11,373500.0,12.4653,12.4923,12.4545,12.4653,373500.0
2008-05-06 13:30:00,23.11,23.12,23.07,23.09,508100.0,12.4653,12.4707,12.4437,12.4545,508100.0
2008-05-06 14:00:00,23.09,23.11,23.03,23.09,458000.0,12.4545,12.4653,12.4221,12.4545,458000.0
2008-05-06 14:30:00,23.09,23.15,23.05,23.14,369100.0,12.4545,12.4869,12.4329,12.4815,369100.0
2008-05-06 15:00:00,23.14,23.19,23.12,23.17,895800.0,12.4815,12.5084,12.4707,12.4977,895800.0
2008-05-06 15:30:00,23.16,23.24,23.15,23.16,1498600.0,12.4923,12.5354,12.4869,12.4923,1498600.0
2008-05-07 09:30:00,23.23,23.25,23.02,23.03,935900.0,12.53,12.5408,12.4168,12.4221,935900.0
2008-05-07 10:00:00,23.02,23.03,22.9,22.97,626300.0,12.4168,12.4221,12.352,12.3898,626300.0
2008-05-07 10:30:00,22.97,23.02,22.84,22.85,870000.0,12.3898,12.4168,12.3197,12.3251,870000.0
2008-05-07 11:00:00,22.84,22.91,22.75,22.79,869600.0,12.3197,12.3574,12.2711,12.2927,869600.0
2008-05-07 11:30:00,22.79,22.87,22.78,22.87,720700.0,12.2927,12.3358,12.2873,12.3358,720700.0
2008-05-07 12:00:00,22.86,22.93,22.86,22.9,591700.0,12.3304,12.3682,12.3304,12.352,591700.0
2008-05-07 12:30:00,22.89,22.92,22.89,22.91,304400.0,12.3466,12.3628,12.3466,12.3574,304400.0
2008-05-07 13:00:00,22.92,22.92,22.86,22.9,659400.0,12.3628,12.3628,12.3304,12.352,659400.0
2008-05-07 13:30:00,22.9,22.93,22.85,22.89,628700.0,12.352,12.3682,12.3251,12.3466,628700.0
2008-05-07 14:00:00,22.89,22.91,22.83,22.84,624000.0,12.3466,12.3574,12.3143,12.3197,624000.0
2008-05-07 14:30:00,22.83,22.84,22.76,22.81,1424600.0,12.3143,12.3197,12.2765,12.3035,1424600.0
2008-05-07 15:00:00,22.82,22.82,22.72,22.75,1263700.0,12.3089,12.3089,12.2549,12.2711,1263700.0
2008-05-07 15:30:00,22.75,22.83,22.7,22.73,2656300.0,12.2711,12.3143,12.2441,12.2603,2656300.0
2008-05-08 09:30:00,22.8,22.92,22.69,22.76,577300.0,12.2981,12.3628,12.2388,12.2765,577300.0
2008-05-08 10:00:00,22.76,22.81,22.72,22.8,607000.0,12.2765,12.3035,12.2549,12.2981,607000.0
2008-05-08 10:30:00,22.8,22.8,22.7,22.78,483600.0,12.2981,12.2981,12.2441,12.2873,483600.0
2008-05-08 11:00:00,22.77,22.9,22.75,22.9,516700.0,12.2819,12.352,12.2711,12.352,516700.0
2008-05-08 11:30:00,22.89,22.92,22.81,22.87,580900.0,12.3466,12.3628,12.3035,12.3358,580900.0
2008-05-08 12:00:00,22.87,22.88,22.74,22.75,479500.0,12.3358,12.3412,12.2657,12.2711,479500.0
2008-05-08 12:30:00,22.75,22.77,22.73,22.76,429700.0,12.2711,12.2819,12.2603,12.2765,429700.0
2008-05-08 13:00:00,22.76,22.79,22.69,22.78,425900.0,12.2765,12.2927,12.2388,12.2873,425900.0
2008-05-08 13:30:00,22.78,22.86,22.72,22.86,541400.0,12.2873,12.3304,12.2549,12.3304,541400.0
2008-05-08 14:00:00,22.86,22.86,22.7,22.75,448900.0,12.3304,12.3304,12.2441,12.2711,448900.0
2008-05-08 14:30:00,22.74,22.85,22.71,22.85,1261700.0,12.2657,12.3251,12.2495,12.3251,1261700.0
2008-05-08 15:00:00,22.84,22.91,22.78,22.82,1081500.0,12.3197,12.3574,12.2873,12.3089,1081500.0
2008-05-08 15:30:00,22.83,22.83,22.78,22.82,1155800.0,12.3143,12.3143,12.2873,12.3089,1155800.0
2008-05-09 09:30:00,22.15,22.17,21.85,21.9,2714700.0,11.9475,11.9583,11.7857,11.8126,2714700.0
2008-05-09 10:00:00,21.9,21.97,21.87,21.93,2230000.0,11.8126,11.8504,11.7965,11.8288,2230000.0
2008-05-09 10:30:00,21.92,21.95,21.75,21.77,2841300.0,11.8234,11.8396,11.7317,11.7425,2841300.0
2008-05-09 11:00:00,21.77,21.88,21.66,21.74,2507000.0,11.7425,11.8018,11.6832,11.7263,2507000.0
2008-05-09 11:30:00,21.73,21.84,21.73,21.8,2291500.0,11.7209,11.7803,11.7209,11.7587,2291500.0
2008-05-09 12:00:00,21.8,21.88,21.75,21.76,2027900.0,11.7587,11.8018,11.7317,11.7371,2027900.0
2008-05-09 12:30:00,21.76,21.79,21.73,21.74,1133000.0,11.7371,11.7533,11.7209,11.7263,1133000.0
2008-05-09 13:00:00,21.73,21.79,21.73,21.75,1153300.0,11.7209,11.7533,11.7209,11.7317,1153300.0
2008-05-09 13:30:00,21.75,21.86,21.74,21.8,1540600.0,11.7317,11.7911,11.7263,11.7587,1540600.0
2008-05-09 14:00:00,21.81,21.85,21.71,21.75,1763400.0,11.7641,11.7857,11.7102,11.7317,1763400.0
2008-05-09 14:30:00,21.75,21.75,21.68,21.69,1334100.0,11.7317,11.7317,11.694,11.6994,1334100.0
2008-05-09 15:00:00,21.69,21.72,21.66,21.7,2063100.0,11.6994,11.7155,11.6832,11.7048,2063100.0
2008-05-09 15:30:00,21.7,21.77,21.63,21.72,3887800.0,11.7048,11.7425,11.667,11.7155,3887800.0
2008-05-12 09:30:00,21.9,22.0,21.64,21.69,2021700.0,11.8126,11.8666,11.6724,11.6994,2021700.0
2008-05-12 10:00:00,21.68,21.77,21.63,21.69,1968400.0,11.694,11.7425,11.667,11.6994,1968400.0
2008-05-12 10:30:00,21.68,21.74,21.66,21.71,1322200.0,11.694,11.7263,11.6832,11.7102,1322200.0
2008-05-12 11:00:00,21.71,21.72,21.68,21.69,1143500.0,11.7102,11.7155,11.694,11.6994,1143500.0
2008-05-12 11:30:00,21.69,21.69,21.62,21.66,577600.0,11.6994,11.6994,11.6616,11.6832,577600.0
2008-05-12 12:00:00,21.65,21.66,21.63,21.64,431700.0,11.6778,11.6832,11.667,11.6724,431700.0
2008-05-12 12:30:00,21.63,21.65,21.63,21.65,644500.0,11.667,11.6778,11.667,11.6778,644500.0
2008-05-12 13:00:00,21.65,21.67,21.63,21.67,1062700.0,11.6778,11.6886,11.667,11.6886,1062700.0
2008-05-12 13:30:00,21.67,21.67,21.64,21.64,839100.0,11.6886,11.6886,11.6724,11.6724,839100.0
2008-05-12 14:00:00,21.65,21.68,21.61,21.63,1543700.0,11.6778,11.694,11.6562,11.667,1543700.0
2008-05-12 14:30:00,21.63,21.65,21.56,21.59,1801900.0,11.667,11.6778,11.6292,11.6454,1801900.0
2008-05-12 15:00:00,21.59,21.61,21.55,21.6,2311300.0,11.6454,11.6562,11.6238,11.6508,2311300.0
2008-05-12 15:30:00,21.6,21.65,21.56,21.63,3598900.0,11.6508,11.6778,11.6292,11.667,3598900.0
2008-05-13 09:30:00,21.7,21.82,21.56,21.57,2652600.0,11.7048,11.7695,11.6292,11.6346,2652600.0
2008-05-13 10:00:00,21.57,21.65,21.45,21.61,1385500.0,11.6346,11.6778,11.5699,11.6562,1385500.0
2008-05-13 10:30:00,21.61,21.61,21.51,21.54,1796100.0,11.6562,11.6562,11.6023,11.6185,1796100.0
2008-05-13 11:00:00,21.54,21.6,21.54,21.57,730600.0,11.6185,11.6508,11.6185,11.6346,730600.0
2008-05-13 11:30:00,21.57,21.57,21.46,21.56,906100.0,11.6346,11.6346,11.5753,11.6292,906100.0
2008-05-13 12:00:00,21.56,21.63,21.55,21.6,1504600.0,11.6292,11.667,11.6238,11.6508,1504600.0
2008-05-13 12:30:00,21.6,21.63,21.57,21.58,1284300.0,11.6508,11.667,11.6346,11.64,1284300.0
2008-05-13 13:00:00,21.59,21.61,21.56,21.59,750100.0,11.6454,11.6562,11.6292,11.6454,750100.0
2008-05-13 13:30:00,21.6,21.61,21.57,21.6,667500.0,11.6508,11.6562,11.6346,11.6508,667500.0
2008-05-13 14:00:00,21.6,21.62,21.58,21.61,1372800.0,11.6508,11.6616,11.64,11.6562,1372800.0
2008-05-13 14:30:00,21.61,21.62,21.58,21.61,1380600.0,11.6562,11.6616,11.64,11.6562,1380600.0
2008-05-13 15:00:00,21.6,21.61,21.57,21.61,1141400.0,11.6508,11.6562,11.6346,11.6562,1141400.0
2008-05-13 15:30:00,21.6,21.62,21.58,21.58,3270800.0,11.6508,11.6616,11.64,11.64,3270800.0
2008-05-14 09:30:00,21.66,21.75,21.59,21.59,1706200.0,11.6832,11.7317,11.6454,11.6454,1706200.0
2008-05-14 10:00:00,21.6,21.61,21.54,21.61,1273900.0,11.6508,11.6562,11.6185,11.6562,1273900.0
2008-05-14 10:30:00,21.6,21.61,21.58,21.58,984500.0,11.6508,11.6562,11.64,11.64,984500.0
2008-05-14 11:00:00,21.58,21.64,21.57,21.63,1199500.0,11.64,11.6724,11.6346,11.667,1199500.0
2008-05-14 11:30:00,21.63,21.64,21.59,21.59,1148000.0,11.667,11.6724,11.6454,11.6454,1148000.0
2008-05-14 12:00:00,21.6,21.62,21.59,21.61,828900.0,11.6508,11.6616,11.6454,11.6562,828900.0
2008-05-14 12:30:00,21.61,21.62,21.59,21.6,1162100.0,11.6562,11.6616,11.6454,11.6508,1162100.0
2008-05-14 13:00:00,21.6,21.6,21.59,21.6,562000.0,11.6508,11.6508,11.6454,11.6508,562000.0
2008-05-14 13:30:00,21.59,21.61,21.59,21.61,956000.0,11.6454,11.6562,11.6454,11.6562,956000.0
2008-05-14 14:00:00,21.6,21.61,21.6,21.6,1221000.0,11.6508,11.6562,11.6508,11.6508,1221000.0
2008-05-14 14:30:00,21.61,21.61,21.59,21.6,874800.0,11.6562,11.6562,11.6454,11.6508,874800.0
2008-05-14 15:00:00,21.59,21.6,21.59,21.6,1052200.0,11.6454,11.6508,11.6454,11.6508,1052200.0
2008-05-14 15:30:00,21.6,21.62,21.58,21.58,2005300.0,11.6508,11.6616,11.64,11.64,2005300.0
2008-05-15 09:30:00,21.82,21.85,21.6,21.82,1785600.0,11.7695,11.7857,11.6508,11.7695,1785600.0
2008-05-15 10:00:00,21.81,21.86,21.69,21.76,1110600.0,11.7641,11.7911,11.6994,11.7371,1110600.0
2008-05-15 10:30:00,21.75,21.82,21.7,21.79,1081100.0,11.7317,11.7695,11.7048,11.7533,1081100.0
2008-05-15 11:00:00,21.78,21.86,21.78,21.86,841800.0,11.7479,11.7911,11.7479,11.7911,841800.0
2008-05-15 11:30:00,21.86,21.86,21.76,21.76,1170500.0,11.7911,11.7911,11.7371,11.7371,1170500.0
2008-05-15 12:00:00,21.77,21.83,21.75,21.82,1010400.0,11.7425,11.7749,11.7317,11.7695,1010400.0
2008-05-15 12:30:00,21.82,21.96,21.81,21.9,1012400.0,11.7695,11.845,11.7641,11.8126,1012400.0
2008-05-15 13:00:00,21.9,21.96,21.9,21.96,751500.0,11.8126,11.845,11.8126,11.845,751500.0
2008-05-15 13:30:00,21.96,21.96,21.87,21.89,1121400.0,11.845,11.845,11.7965,11.8072,1121400.0
2008-05-15 14:00:00,21.89,21.95,21.83,21.83,937200.0,11.8072,11.8396,11.7749,11.7749,937200.0
2008-05-15 14:30:00,21.83,21.94,21.82,21.92,580200.0,11.7749,11.8342,11.7695,11.8234,580200.0
2008-05-15 15:00:00,21.93,22.0,21.92,21.96,1368000.0,11.8288,11.8666,11.8234,11.845,1368000.0
2008-05-15 15:30:00,21.95,22.01,21.9,21.95,2607300.0,11.8396,11.872,11.8126,11.8396,2607300.0
2008-05-16 09:30:00,22.03,22.06,21.83,21.83,1754600.0,11.8828,11.8989,11.7749,11.7749,1754600.0
2008-05-16 10:00:00,21.83,21.92,21.81,21.9,966100.0,11.7749,11.8234,11.7641,11.8126,966100.0
2008-05-16 10:30:00,21.91,21.96,21.89,21.9,677700.0,11.818,11.845,11.8072,11.8126,677700.0
2008-05-16 11:00:00,21.91,21.92,21.8,21.81,789000.0,11.818,11.8234,11.7587,11.7641,789000.0
2008-05-16 11:30:00,21.81,21.81,21.77,21.78,685900.0,11.7641,11.7641,11.7425,11.7479,685900.0
2008-05-16 12:00:00,21.78,21.79,21.75,21.76,875700.0,11.7479,11.7533,11.7317,11.7371,875700.0
2008-05-16 12:30:00,21.76,21.78,21.74,21.77,848800.0,11.7371,11.7479,11.7263,11.7425,848800.0
2008-05-16 13:00:00,21.78,21.78,21.73,21.75,1433300.0,11.7479,11.7479,11.7209,11.7317,1433300.0
2008-05-16 13:30:00,21.75,21.77,21.74,21.77,973000.0,11.7317,11.7425,11.7263,11.7425,973000.0
2008-05-16 14:00:00,21.77,21.79,21.75,21.78,1156000.0,11.7425,11.7533,11.7317,11.7479,1156000.0
2008-05-16 14:30:00,21.79,21.89,21.78,21.87,910700.0,11.7533,11.8072,11.7479,11.7965,910700.0
2008-05-16 15:00:00,21.87,21.93,21.85,21.9,992500.0,11.7965,11.8288,11.7857,11.8126,992500.0
2008-05-16 15:30:00,21.91,21.96,21.9,21.94,1381000.0,11.818,11.845,11.8126,11.8342,1381000.0
2008-05-19 09:30:00,22.06,22.14,21.94,22.04,723800.0,11.8989,11.9421,11.8342,11.8881,723800.0
2008-05-19 10:00:00,22.04,22.14,22.02,22.12,656100.0,11.8881,11.9421,11.8774,11.9313,656100.0
2008-05-19 10:30:00,22.12,22.2,22.06,22.2,572100.0,11.9313,11.9745,11.8989,11.9745,572100.0
2008-05-19 11:00:00,22.19,22.31,22.17,22.25,708800.0,11.9691,12.0338,11.9583,12.0014,708800.0
2008-05-19 11:30:00,22.25,22.26,22.21,22.23,433700.0,12.0014,12.0068,11.9798,11.9906,433700.0
2008-05-19 12:00:00,22.23,22.33,22.22,22.32,635300.0,11.9906,12.0446,11.9852,12.0392,635300.0
2008-05-19 12:30:00,22.32,22.37,22.26,22.33,735500.0,12.0392,12.0661,12.0068,12.0446,735500.0
2008-05-19 13:00:00,22.33,22.35,22.32,22.33,247200.0,12.0446,12.0554,12.0392,12.0446,247200.0
2008-05-19 13:30:00,22.34,22.35,22.3,22.34,486200.0,12.05,12.0554,12.0284,12.05,486200.0
2008-05-19 14:00:00,22.34,22.34,22.2,22.26,922900.0,12.05,12.05,11.9745,12.0068,922900.0
2008-05-19 14:30:00,22.26,22.31,22.26,22.3,414100.0,12.0068,12.0338,12.0068,12.0284,414100.0
2008-05-19 15:00:00,22.3,22.31,22.24,22.25,731400.0,12.0284,12.0338,11.996,12.0014,731400.0
2008-05-19 15:30:00,22.24,22.25,22.0,22.08,4080800.0,11.996,12.0014,11.8666,11.9097,4080800.0
2008-05-20 09:30:00,22.02,22.37,22.0,22.26,1298400.0,11.8774,12.0661,11.8666,12.0068,1298400.0
2008-05-20 10:00:00,22.25,22.36,22.21,22.36,1075400.0,12.0014,12.0608,11.9798,12.0608,1075400.0
2008-05-20 10:30:00,22.35,22.39,22.25,22.34,1062400.0,12.0554,12.0769,12.0014,12.05,1062400.0
2008-05-20 11:00:00,22.34,22.37,22.28,22.35,746800.0,12.05,12.0661,12.0176,12.0554,746800.0
2008-05-20 11:30:00,22.34,22.35,22.26,22.31,793500.0,12.05,12.0554,12.0068,12.0338,793500.0
2008-05-20 12:00:00,22.31,22.33,22.26,22.27,367200.0,12.0338,12.0446,12.0068,12.0122,367200.0
2008-05-20 12:30:00,22.27,22.27,22.2,22.21,302200.0,12.0122,12.0122,11.9745,11.9798,302200.0
2008-05-20 13:00:00,22.21,22.22,22.17,22.19,445000.0,11.9798,11.9852,11.9583,11.9691,445000.0
2008-05-20 13:30:00,22.2,22.2,22.12,22.17,734400.0,11.9745,11.9745,11.9313,11.9583,734400.0
2008-05-20 14:00:00,22.16,22.17,22.11,22.12,461100.0,11.9529,11.9583,11.9259,11.9313,461100.0
2008-05-20 14:30:00,22.11,22.12,22.08,22.08,474600.0,11.9259,11.9313,11.9097,11.9097,474600.0
2008-05-20 15:00:00,22.08,22.13,22.06,22.1,1239700.0,11.9097,11.9367,11.8989,11.9205,1239700.0
2008-05-20 15:30:00,22.1,22.11,22.04,22.1,1424500.0,11.9205,11.9259,11.8881,11.9205,1424500.0
2008-05-21 09:30:00,22.08,22.4,22.08,22.3,976500.0,11.9097,12.0823,11.9097,12.0284,976500.0
2008-05-21 10:00:00,22.29,22.4,22.23,22.34,668800.0,12.023,12.0823,11.9906,12.05,668800.0
2008-05-21 10:30:00,22.34,22.35,22.12,22.12,551200.0,12.05,12.0554,11.9313,11.9313,551200.0
2008-05-21 11:00:00,22.12,22.18,22.08,22.11,558000.0,11.9313,11.9637,11.9097,11.9259,558000.0
2008-05-21 11:30:00,22.1,22.17,22.09,22.13,415400.0,11.9205,11.9583,11.9151,11.9367,415400.0
2008-05-21 12:00:00,22.12,22.14,22.05,22.11,501100.0,11.9313,11.9421,11.8935,11.9259,501100.0
2008-05-21 12:30:00,22.1,22.12,22.04,22.08,591500.0,11.9205,11.9313,11.8881,11.9097,591500.0
2008-05-21 13:00:00,22.07,22.1,22.02,22.08,589800.0,11.9043,11.9205,11.8774,11.9097,589800.0
2008-05-21 13:30:00,22.08,22.15,22.05,22.08,450300.0,11.9097,11.9475,11.8935,11.9097,450300.0
2008-05-21 14:00:00,22.08,22.09,21.94,21.95,968500.0,11.9097,11.9151,11.8342,11.8396,968500.0
2008-05-21 14:30:00,21.95,22.01,21.89,21.95,905700.0,11.8396,11.872,11.8072,11.8396,905700.0
2008-05-21 15:00:00,21.95,21.96,21.88,21.89,613900.0,11.8396,11.845,11.8018,11.8072,613900.0
2008-05-21 15:30:00,21.89,21.91,21.79,21.82,1595500.0,11.8072,11.818,11.7533,11.7695,1595500.0
2008-05-22 09:30:00,21.96,21.96,21.67,21.71,751600.0,11.845,11.845,11.6886,11.7102,751600.0
2008-05-22 10:00:00,21.71,21.85,21.7,21.85,768700.0,11.7102,11.7857,11.7048,11.7857,768700.0
2008-05-22 10:30:00,21.84,21.88,21.75,21.79,712400.0,11.7803,11.8018,11.7317,11.7533,712400.0
2008-05-22 11:00:00,21.79,21.86,21.77,21.85,572400.0,11.7533,11.7911,11.7425,11.7857,572400.0
2008-05-22 11:30:00,21.84,21.85,21.76,21.82,451600.0,11.7803,11.7857,11.7371,11.7695,451600.0
2008-05-22 12:00:00,21.82,21.85,21.78,21.79,596600.0,11.7695,11.7857,11.7479,11.7533,596600.0
2008-05-22 12:30:00,21.79,21.88,21.78,21.87,282700.0,11.7533,11.8018,11.7479,11.7965,282700.0
2008-05-22 13:00:00,21.87,21.92,21.85,21.91,402900.0,11.7965,11.8234,11.7857,11.818,402900.0
2008-05-22 13:30:00,21.91,21.99,21.89,21.99,456500.0,11.818,11.8612,11.8072,11.8612,456500.0
2008-05-22 14:00:00,21.99,22.08,21.97,21.98,726900.0,11.8612,11.9097,11.8504,11.8558,726900.0
2008-05-22 14:30:00,21.98,22.02,21.97,21.99,361400.0,11.8558,11.8774,11.8504,11.8612,361400.0
2008-05-22 15:00:00,21.99,22.03,21.93,21.95,540100.0,11.8612,11.8828,11.8288,11.8396,540100.0
2008-05-22 15:30:00,21.96,22.0,21.93,21.97,1034200.0,11.845,11.8666,11.8288,11.8504,1034200.0
2008-05-23 09:30:00,21.97,21.97,21.72,21.8,629100.0,11.8504,11.8504,11.7155,11.7587,629100.0
2008-05-23 10:00:00,21.81,21.9,21.68,21.69,721600.0,11.7641,11.8126,11.694,11.6994,721600.0
2008-05-23 10:30:00,21.68,21.74,21.65,21.74,526200.0,11.694,11.7263,11.6778,11.7263,526200.0
2008-05-23 11:00:00,21.74,21.79,21.72,21.77,367900.0,11.7263,11.7533,11.7155,11.7425,367900.0
2008-05-23 11:30:00,21.78,21.92,21.73,21.85,505600.0,11.7479,11.8234,11.7209,11.7857,505600.0
2008-05-23 12:00:00,21.86,21.87,21.79,21.85,521300.0,11.7911,11.7965,11.7533,11.7857,521300.0
2008-05-23 12:30:00,21.84,21.85,21.78,21.81,360800.0,11.7803,11.7857,11.7479,11.7641,360800.0
2008-05-23 13:00:00,21.81,21.85,21.8,21.8,346300.0,11.7641,11.7857,11.7587,11.7587,346300.0
2008-05-23 13:30:00,21.81,21.85,21.77,21.77,428100.0,11.7641,11.7857,11.7425,11.7425,428100.0
2008-05-23 14:00:00,21.77,21.86,21.77,21.83,386400.0,11.7425,11.7911,11.7425,11.7749,386400.0
2008-05-23 14:30:00,21.82,21.85,21.75,21.75,285800.0,11.7695,11.7857,11.7317,11.7317,285800.0
2008-05-23 15:00:00,21.75,21.76,21.66,21.73,690000.0,11.7317,11.7371,11.6832,11.7209,690000.0
2008-05-23 15:30:00,21.72,21.76,21.65,21.72,998700.0,11.7155,11.7371,11.6778,11.7155,998700.0
2008-05-27 09:30:00,21.7,21.91,21.7,21.84,629200.0,11.7048,11.818,11.7048,11.7803,629200.0
2008-05-27 10:00:00,21.84,21.95,21.81,21.87,542600.0,11.7803,11.8396,11.7641,11.7965,542600.0
2008-05-27 10:30:00,21.87,21.89,21.83,21.87,372700.0,11.7965,11.8072,11.7749,11.7965,372700.0
2008-05-27 11:00:00,21.87,21.9,21.78,21.81,450700.0,11.7965,11.8126,11.7479,11.7641,450700.0
2008-05-27 11:30:00,21.8,21.82,21.72,21.76,817400.0,11.7587,11.7695,11.7155,11.7371,817400.0
2008-05-27 12:00:00,21.76,21.81,21.7,21.81,442500.0,11.7371,11.7641,11.7048,11.7641,442500.0
2008-05-27 12:30:00,21.82,21.87,21.82,21.87,482300.0,11.7695,11.7965,11.7695,11.7965,482300.0
2008-05-27 13:00:00,21.87,21.89,21.84,21.87,402800.0,11.7965,11.8072,11.7803,11.7965,402800.0
2008-05-27 13:30:00,21.87,21.89,21.85,21.89,229900.0,11.7965,11.8072,11.7857,11.8072,229900.0
2008-05-27 14:00:00,21.88,21.95,21.88,21.93,425000.0,11.8018,11.8396,11.8018,11.8288,425000.0
2008-05-27 14:30:00,21.93,22.02,21.87,22.01,823400.0,11.8288,11.8774,11.7965,11.872,823400.0
2008-05-27 15:00:00,22.01,22.02,21.99,22.01,446900.0,11.872,11.8774,11.8612,11.872,446900.0
2008-05-27 15:30:00,22.01,22.04,21.95,21.99,1336100.0,11.872,11.8881,11.8396,11.8612,1336100.0
2008-05-28 09:30:00,22.02,22.19,21.96,22.14,737300.0,11.8774,11.9691,11.845,11.9421,737300.0
2008-05-28 10:00:00,22.15,22.15,21.93,22.0,605000.0,11.9475,11.9475,11.8288,11.8666,605000.0
2008-05-28 10:30:00,22.0,22.11,21.99,22.1,669900.0,11.8666,11.9259,11.8612,11.9205,669900.0
2008-05-28 11:00:00,22.1,22.11,22.0,22.02,472300.0,11.9205,11.9259,11.8666,11.8774,472300.0
2008-05-28 11:30:00,22.02,22.02,21.9,21.9,728100.0,11.8774,11.8774,11.8126,11.8126,728100.0
2008-05-28 12:00:00,21.9,21.95,21.78,21.92,521500.0,11.8126,11.8396,11.7479,11.8234,521500.0
2008-05-28 12:30:00,21.92,21.92,21.86,21.88,381000.0,11.8234,11.8234,11.7911,11.8018,381000.0
2008-05-28 13:00:00,21.88,21.94,21.88,21.92,283400.0,11.8018,11.8342,11.8018,11.8234,283400.0
2008-05-28 13:30:00,21.92,21.95,21.82,21.86,680600.0,11.8234,11.8396,11.7695,11.7911,680600.0
2008-05-28 14:00:00,21.85,21.89,21.81,21.88,475000.0,11.7857,11.8072,11.7641,11.8018,475000.0
2008-05-28 14:30:00,21.89,21.94,21.84,21.9,582800.0,11.8072,11.8342,11.7803,11.8126,582800.0
2008-05-28 15:00:00,21.89,22.05,21.89,22.04,974600.0,11.8072,11.8935,11.8072,11.8881,974600.0
2008-05-28 15:30:00,22.04,22.14,22.01,22.1,1840000.0,11.8881,11.9421,11.872,11.9205,1840000.0
2008-05-29 09:30:00,22.0,22.48,21.98,22.44,974500.0,11.8666,12.1255,11.8558,12.1039,974500.0
2008-05-29 10:00:00,22.43,22.45,22.34,22.39,540700.0,12.0985,12.1093,12.05,12.0769,540700.0
2008-05-29 10:30:00,22.39,22.42,22.22,22.4,558700.0,12.0769,12.0931,11.9852,12.0823,558700.0
2008-05-29 11:00:00,22.4,22.42,22.35,22.41,569500.0,12.0823,12.0931,12.0554,12.0877,569500.0
2008-05-29 11:30:00,22.42,22.46,22.39,22.45,524800.0,12.0931,12.1147,12.0769,12.1093,524800.0
2008-05-29 12:00:00,22.45,22.46,22.34,22.36,462600.0,12.1093,12.1147,12.05,12.0608,462600.0
2008-05-29 12:30:00,22.35,22.46,22.33,22.45,562100.0,12.0554,12.1147,12.0446,12.1093,562100.0
2008-05-29 13:00:00,22.46,22.47,22.44,22.45,281000.0,12.1147,12.1201,12.1039,12.1093,281000.0
2008-05-29 13:30:00,22.45,22.49,22.44,22.45,321900.0,12.1093,12.1309,12.1039,12.1093,321900.0
2008-05-29 14:00:00,22.46,22.49,22.44,22.46,459800.0,12.1147,12.1309,12.1039,12.1147,459800.0
2008-05-29 14:30:00,22.46,22.5,22.45,22.45,262100.0,12.1147,12.1363,12.1093,12.1093,262100.0
2008-05-29 15:00:00,22.45,22.48,22.43,22.45,521200.0,12.1093,12.1255,12.0985,12.1093,521200.0
2008-05-29 15:30:00,22.45,22.5,22.44,22.45,1316300.0,12.1093,12.1363,12.1039,12.1093,1316300.0
2008-05-30 09:30:00,22.5,22.75,22.5,22.71,1309500.0,12.1363,12.2711,12.1363,12.2495,1309500.0
2008-05-30 10:00:00,22.71,23.0,22.7,22.96,1460900.0,12.2495,12.406,12.2441,12.3844,1460900.0
2008-05-30 10:30:00,22.96,23.0,22.85,22.92,1397100.0,12.3844,12.406,12.3251,12.3628,1397100.0
2008-05-30 11:00:00,22.92,22.94,22.71,22.71,704500.0,12.3628,12.3736,12.2495,12.2495,704500.0
2008-05-30 11:30:00,22.72,22.79,22.71,22.78,543700.0,12.2549,12.2927,12.2495,12.2873,543700.0
2008-05-30 12:00:00,22.78,22.81,22.74,22.78,471100.0,12.2873,12.3035,12.2657,12.2873,471100.0
2008-05-30 12:30:00,22.78,22.84,22.77,22.77,532000.0,12.2873,12.3197,12.2819,12.2819,532000.0
2008-05-30 13:00:00,22.78,22.82,22.73,22.81,512600.0,12.2873,12.3089,12.2603,12.3035,512600.0
2008-05-30 13:30:00,22.81,22.82,22.68,22.68,547600.0,12.3035,12.3089,12.2334,12.2334,547600.0
2008-05-30 14:00:00,22.69,22.7,22.64,22.64,592700.0,12.2388,12.2441,12.2118,12.2118,592700.0
2008-05-30 14:30:00,22.64,22.68,22.59,22.68,890600.0,12.2118,12.2334,12.1848,12.2334,890600.0
2008-05-30 15:00:00,22.68,22.78,22.65,22.78,1309500.0,12.2334,12.2873,12.2172,12.2873,1309500.0
2008-05-30 15:30:00,22.78,22.85,22.74,22.77,2301700.0,12.2873,12.3251,12.2657,12.2819,2301700.0
2008-06-02 09:30:00,22.75,22.75,22.34,22.35,870200.0,12.2711,12.2711,12.05,12.0554,870200.0
2008-06-02 10:00:00,22.34,22.39,22.1,22.14,1061100.0,12.05,12.0769,11.9205,11.9421,1061100.0
2008-06-02 10:30:00,22.14,22.18,22.07,22.14,1114800.0,11.9421,11.9637,11.9043,11.9421,1114800.0
2008-06-02 11:00:00,22.13,22.2,22.02,22.03,761400.0,11.9367,11.9745,11.8774,11.8828,761400.0
2008-06-02 11:30:00,22.04,22.11,21.96,22.09,546900.0,11.8881,11.9259,11.845,11.9151,546900.0
2008-06-02 12:00:00,22.09,22.13,22.07,22.07,506400.0,11.9151,11.9367,11.9043,11.9043,506400.0
2008-06-02 12:30:00,22.07,22.09,21.97,21.99,793700.0,11.9043,11.9151,11.8504,11.8612,793700.0
2008-06-02 13:00:00,21.99,22.05,21.97,21.98,406400.0,11.8612,11.8935,11.8504,11.8558,406400.0
2008-06-02 13:30:00,21.97,22.01,21.97,22.01,381000.0,11.8504,11.872,11.8504,11.872,381000.0
2008-06-02 14:00:00,22.01,22.11,22.0,22.03,745100.0,11.872,11.9259,11.8666,11.8828,745100.0
2008-06-02 14:30:00,22.03,22.04,21.97,21.97,567600.0,11.8828,11.8881,11.8504,11.8504,567600.0
2008-06-02 15:00:00,21.97,22.02,21.95,21.99,1129700.0,11.8504,11.8774,11.8396,11.8612,1129700.0
2008-06-02 15:30:00,22.0,22.1,21.96,21.96,2806700.0,11.8666,11.9205,11.845,11.845,2806700.0
2008-06-03 09:30:00,22.04,22.09,21.91,21.96,836700.0,11.8881,11.9151,11.818,11.845,836700.0
2008-06-03 10:00:00,21.97,22.09,21.96,21.96,764200.0,11.8504,11.9151,11.845,11.845,764200.0
2008-06-03 10:30:00,21.96,22.16,21.95,22.15,790700.0,11.845,11.9529,11.8396,11.9475,790700.0
2008-06-03 11:00:00,22.16,22.23,22.12,22.18,475900.0,11.9529,11.9906,11.9313,11.9637,475900.0
2008-06-03 11:30:00,22.17,22.21,22.12,22.2,389600.0,11.9583,11.9798,11.9313,11.9745,389600.0
2008-06-03 12:00:00,22.2,22.2,22.08,22.09,509500.0,11.9745,11.9745,11.9097,11.9151,509500.0
2008-06-03 12:30:00,22.1,22.1,22.02,22.05,425400.0,11.9205,11.9205,11.8774,11.8935,425400.0
2008-06-03 13:00:00,22.05,22.12,22.03,22.06,365100.0,11.8935,11.9313,11.8828,11.8989,365100.0
2008-06-03 13:30:00,22.05,22.05,21.89,21.96,929900.0,11.8935,11.8935,11.8072,11.845,929900.0
2008-06-03 14:00:00,21.96,21.97,21.8,21.81,707300.0,11.845,11.8504,11.7587,11.7641,707300.0
2008-06-03 14:30:00,21.81,21.86,21.78,21.85,699900.0,11.7641,11.7911,11.7479,11.7857,699900.0
2008-06-03 15:00:00,21.85,21.91,21.81,21.89,949500.0,11.7857,11.818,11.7641,11.8072,949500.0
2008-06-03 15:30:00,21.88,21.93,21.83,21.86,1579300.0,11.8018,11.8288,11.7749,11.7911,1579300.0
2008-06-04 09:30:00,21.56,21.85,21.49,21.51,1218800.0,11.6292,11.7857,11.5915,11.6023,1218800.0
2008-06-04 10:00:00,21.51,21.56,21.41,21.55,1524500.0,11.6023,11.6292,11.5483,11.6238,1524500.0
2008-06-04 10:30:00,21.54,21.62,21.45,21.6,1100300.0,11.6185,11.6616,11.5699,11.6508,1100300.0
2008-06-04 11:00:00,21.6,21.61,21.51,21.52,607400.0,11.6508,11.6562,11.6023,11.6077,607400.0
2008-06-04 11:30:00,21.51,21.54,21.4,21.41,616000.0,11.6023,11.6185,11.5429,11.5483,616000.0
2008-06-04 12:00:00,21.42,21.45,21.4,21.4,551000.0,11.5537,11.5699,11.5429,11.5429,551000.0
2008-06-04 12:30:00,21.41,21.43,21.35,21.35,682300.0,11.5483,11.5591,11.516,11.516,682300.0
2008-06-04 13:00:00,21.36,21.44,21.33,21.42,867700.0,11.5214,11.5645,11.5052,11.5537,867700.0
2008-06-04 13:30:00,21.41,21.48,21.41,21.48,400700.0,11.5483,11.5861,11.5483,11.5861,400700.0
2008-06-04 14:00:00,21.48,21.5,21.41,21.5,1042100.0,11.5861,11.5969,11.5483,11.5969,1042100.0
2008-06-04 14:30:00,21.5,21.54,21.36,21.37,1231700.0,11.5969,11.6185,11.5214,11.5268,1231700.0
2008-06-04 15:00:00,21.37,21.58,21.35,21.45,1158700.0,11.5268,11.64,11.516,11.5699,1158700.0
2008-06-04 15:30:00,21.46,21.61,21.44,21.57,1872600.0,11.5753,11.6562,11.5645,11.6346,1872600.0
2008-06-05 09:30:00,21.59,21.75,21.38,21.4,967000.0,11.6454,11.7317,11.5322,11.5429,967000.0
2008-06-05 10:00:00,21.41,21.71,21.35,21.71,817800.0,11.5483,11.7102,11.516,11.7102,817800.0
2008-06-05 10:30:00,21.7,21.71,21.61,21.67,746000.0,11.7048,11.7102,11.6562,11.6886,746000.0
2008-06-05 11:00:00,21.68,21.68,21.56,21.65,646000.0,11.694,11.694,11.6292,11.6778,646000.0
2008-06-05 11:30:00,21.65,21.68,21.56,21.65,638900.0,11.6778,11.694,11.6292,11.6778,638900.0
2008-06-05 12:00:00,21.65,21.75,21.6,21.62,546700.0,11.6778,11.7317,11.6508,11.6616,546700.0
2008-06-05 12:30:00,21.62,21.66,21.54,21.59,603300.0,11.6616,11.6832,11.6185,11.6454,603300.0
2008-06-05 13:00:00,21.6,21.61,21.5,21.58,483800.0,11.6508,11.6562,11.5969,11.64,483800.0
2008-06-05 13:30:00,21.59,21.59,21.51,21.56,615700.0,11.6454,11.6454,11.6023,11.6292,615700.0
2008-06-05 14:00:00,21.55,21.56,21.41,21.42,597100.0,11.6238,11.6292,11.5483,11.5537,597100.0
2008-06-05 14:30:00,21.42,21.59,21.42,21.56,1191100.0,11.5537,11.6454,11.5537,11.6292,1191100.0
2008-06-05 15:00:00,21.57,21.66,21.56,21.62,695500.0,11.6346,11.6832,11.6292,11.6616,695500.0
2008-06-05 15:30:00,21.61,21.68,21.6,21.64,1424200.0,11.6562,11.694,11.6508,11.6724,1424200.0
2008-06-06 09:30:00,21.53,21.53,21.25,21.3,944200.0,11.6131,11.6131,11.462,11.489,944200.0
2008-06-06 10:00:00,21.3,21.31,21.07,21.22,1228900.0,11.489,11.4944,11.3649,11.4458,1228900.0
2008-06-06 10:30:00,21.22,21.22,21.08,21.15,674600.0,11.4458,11.4458,11.3703,11.4081,674600.0
2008-06-06 11:00:00,21.14,21.15,21.01,21.04,600100.0,11.4027,11.4081,11.3326,11.3488,600100.0
2008-06-06 11:30:00,21.04,21.15,21.04,21.07,434800.0,11.3488,11.4081,11.3488,11.3649,434800.0
2008-06-06 12:00:00,21.07,21.11,21.03,21.05,1103800.0,11.3649,11.3865,11.3434,11.3542,1103800.0
2008-06-06 12:30:00,21.04,21.09,21.0,21.01,387200.0,11.3488,11.3757,11.3272,11.3326,387200.0
2008-06-06 13:00:00,21.01,21.05,20.95,21.03,861400.0,11.3326,11.3542,11.3002,11.3434,861400.0
2008-06-06 13:30:00,21.02,21.11,20.98,21.05,591200.0,11.338,11.3865,11.3164,11.3542,591200.0
2008-06-06 14:00:00,21.03,21.04,20.92,20.99,822600.0,11.3434,11.3488,11.284,11.3218,822600.0
2008-06-06 14:30:00,20.99,21.04,20.95,20.98,540400.0,11.3218,11.3488,11.3002,11.3164,540400.0
2008-06-06 15:00:00,20.98,21.09,20.89,20.93,992100.0,11.3164,11.3757,11.2679,11.2894,992100.0
2008-06-06 15:30:00,20.93,21.0,20.86,20.88,2392800.0,11.2894,11.3272,11.2517,11.2625,2392800.0
2008-06-09 09:30:00,21.05,21.19,20.84,20.91,883600.0,11.3542,11.4297,11.2409,11.2786,883600.0
2008-06-09 10:00:00,20.91,20.96,20.73,20.75,963500.0,11.2786,11.3056,11.1815,11.1923,963500.0
2008-06-09 10:30:00,20.74,20.76,20.63,20.65,869300.0,11.1869,11.1977,11.1276,11.1384,869300.0
2008-06-09 11:00:00,20.64,20.74,20.64,20.7,427200.0,11.133,11.1869,11.133,11.1654,427200.0
2008-06-09 11:30:00,20.71,20.72,20.66,20.71,402600.0,11.1708,11.1762,11.1438,11.1708,402600.0
2008-06-09 12:00:00,20.71,20.74,20.67,20.73,262000.0,11.1708,11.1869,11.1492,11.1815,262000.0
2008-06-09 12:30:00,20.73,20.74,20.69,20.73,296100.0,11.1815,11.1869,11.16,11.1815,296100.0
2008-06-09 13:00:00,20.73,20.74,20.64,20.68,488500.0,11.1815,11.1869,11.133,11.1546,488500.0
2008-06-09 13:30:00,20.67,20.69,20.6,20.61,574200.0,11.1492,11.16,11.1114,11.1168,574200.0
2008-06-09 14:00:00,20.61,20.62,20.49,20.52,1084100.0,11.1168,11.1222,11.0521,11.0683,1084100.0
2008-06-09 14:30:00,20.53,20.55,20.47,20.5,952400.0,11.0737,11.0845,11.0413,11.0575,952400.0
2008-06-09 15:00:00,20.49,20.56,20.49,20.54,1009200.0,11.0521,11.0899,11.0521,11.0791,1009200.0
2008-06-09 15:30:00,20.54,20.67,20.53,20.65,1860200.0,11.0791,11.1492,11.0737,11.1384,1860200.0
2008-06-10 09:30:00,20.45,20.49,20.03,20.16,1971700.0,11.0305,11.0521,10.804,10.8741,1971700.0
2008-06-10 10:00:00,20.15,20.2,20.09,20.15,1299600.0,10.8687,10.8957,10.8363,10.8687,1299600.0
2008-06-10 10:30:00,20.15,20.17,19.97,20.1,1978500.0,10.8687,10.8795,10.7716,10.8417,1978500.0
2008-06-10 11:00:00,20.1,20.26,20.1,20.18,950100.0,10.8417,10.928,10.8417,10.8849,950100.0
2008-06-10 11:30:00,20.17,20.3,20.13,20.23,686300.0,10.8795,10.9496,10.8579,10.9119,686300.0
2008-06-10 12:00:00,20.23,20.27,20.15,20.24,833300.0,10.9119,10.9334,10.8687,10.9172,833300.0
2008-06-10 12:30:00,20.24,20.27,20.2,20.25,384800.0,10.9172,10.9334,10.8957,10.9226,384800.0
2008-06-10 13:00:00,20.25,20.34,20.21,20.31,929100.0,10.9226,10.9712,10.9011,10.955,929100.0
2008-06-10 13:30:00,20.31,20.31,20.22,20.25,813600.0,10.955,10.955,10.9065,10.9226,813600.0
2008-06-10 14:00:00,20.25,20.26,20.17,20.26,701400.0,10.9226,10.928,10.8795,10.928,701400.0
2008-06-10 14:30:00,20.26,20.26,20.13,20.14,585200.0,10.928,10.928,10.8579,10.8633,585200.0
2008-06-10 15:00:00,20.13,20.19,20.11,20.16,1000400.0,10.8579,10.8903,10.8471,10.8741,1000400.0
2008-06-10 15:30:00,20.16,20.17,20.08,20.09,2374000.0,10.8741,10.8795,10.8309,10.8363,2374000.0
2008-06-11 09:30:00,20.12,20.24,19.94,19.96,955000.0,10.8525,10.9172,10.7554,10.7662,955000.0
2008-06-11 10:00:00,19.96,20.0,19.83,19.86,1074700.0,10.7662,10.7878,10.6961,10.7123,1074700.0
2008-06-11 10:30:00,19.86,20.07,19.85,19.96,1584300.0,10.7123,10.8256,10.7069,10.7662,1584300.0
2008-06-11 11:00:00,19.97,19.97,19.87,19.89,1069300.0,10.7716,10.7716,10.7177,10.7285,1069300.0
2008-06-11 11:30:00,19.88,19.91,19.8,19.89,790000.0,10.7231,10.7392,10.6799,10.7285,790000.0
2008-06-11 12:00:00,19.89,19.95,19.86,19.89,654800.0,10.7285,10.7608,10.7123,10.7285,654800.0
2008-06-11 12:30:00,19.9,19.95,19.83,19.94,837400.0,10.7339,10.7608,10.6961,10.7554,837400.0
2008-06-11 13:00:00,19.94,20.08,19.93,20.0,1111500.0,10.7554,10.8309,10.75,10.7878,1111500.0
2008-06-11 13:30:00,20.0,20.05,19.96,20.02,818900.0,10.7878,10.8148,10.7662,10.7986,818900.0
2008-06-11 14:00:00,20.02,20.05,19.95,19.99,796800.0,10.7986,10.8148,10.7608,10.7824,796800.0
2008-06-11 14:30:00,19.99,20.0,19.94,19.95,452400.0,10.7824,10.7878,10.7554,10.7608,452400.0
2008-06-11 15:00:00,19.95,20.03,19.94,20.01,640100.0,10.7608,10.804,10.7554,10.7932,640100.0
2008-06-11 15:30:00,20.01,20.05,19.9,19.91,2071400.0,10.7932,10.8148,10.7339,10.7392,2071400.0
2008-06-12 09:30:00,20.06,20.23,20.01,20.15,799800.0,10.8202,10.9119,10.7932,10.8687,799800.0
2008-06-12 10:00:00,20.14,20.22,19.92,19.92,900100.0,10.8633,10.9065,10.7446,10.7446,900100.0
2008-06-12 10:30:00,19.92,20.0,19.91,19.99,677200.0,10.7446,10.7878,10.7392,10.7824,677200.0
2008-06-12 11:00:00,19.98,20.04,19.89,19.92,1249600.0,10.777,10.8094,10.7285,10.7446,1249600.0
2008-06-12 11:30:00,19.92,19.97,19.92,19.94,472300.0,10.7446,10.7716,10.7446,10.7554,472300.0
2008-06-12 12:00:00,19.93,19.98,19.91,19.95,679800.0,10.75,10.777,10.7392,10.7608,679800.0
2008-06-12 12:30:00,19.94,19.95,19.8,19.83,629400.0,10.7554,10.7608,10.6799,10.6961,629400.0
2008-06-12 13:00:00,19.83,19.88,19.71,19.74,812900.0,10.6961,10.7231,10.6314,10.6476,812900.0
2008-06-12 13:30:00,19.73,19.75,19.62,19.65,957300.0,10.6422,10.6529,10.5828,10.599,957300.0
2008-06-12 14:00:00,19.64,19.66,19.59,19.59,798800.0,10.5936,10.6044,10.5666,10.5666,798800.0
2008-06-12 14:30:00,19.59,19.66,19.59,19.65,657400.0,10.5666,10.6044,10.5666,10.599,657400.0
2008-06-12 15:00:00,19.66,19.67,19.56,19.61,1382100.0,10.6044,10.6098,10.5505,10.5774,1382100.0
2008-06-12 15:30:00,19.6,19.76,19.6,19.68,2412000.0,10.572,10.6583,10.572,10.6152,2412000.0
2008-06-13 09:30:00,19.84,19.91,19.79,19.85,1505600.0,10.7015,10.7392,10.6745,10.7069,1505600.0
2008-06-13 10:00:00,19.84,20.11,19.8,20.1,1938600.0,10.7015,10.8471,10.6799,10.8417,1938600.0
2008-06-13 10:30:00,20.09,20.11,19.99,20.0,1800000.0,10.8363,10.8471,10.7824,10.7878,1800000.0
2008-06-13 11:00:00,20.0,20.02,19.92,19.96,1464600.0,10.7878,10.7986,10.7446,10.7662,1464600.0
2008-06-13 11:30:00,19.96,19.98,19.91,19.97,1089300.0,10.7662,10.777,10.7392,10.7716,1089300.0
2008-06-13 12:00:00,19.98,20.01,19.95,19.97,946100.0,10.777,10.7932,10.7608,10.7716,946100.0
2008-06-13 12:30:00,19.97,20.01,19.89,19.93,1272700.0,10.7716,10.7932,10.7285,10.75,1272700.0
2008-06-13 13:00:00,19.92,19.94,19.87,19.91,567300.0,10.7446,10.7554,10.7177,10.7392,567300.0
2008-06-13 13:30:00,19.9,19.97,19.9,19.94,983100.0,10.7339,10.7716,10.7339,10.7554,983100.0
2008-06-13 14:00:00,19.94,20.02,19.92,19.98,1014300.0,10.7554,10.7986,10.7446,10.777,1014300.0
2008-06-13 14:30:00,19.98,20.0,19.95,19.96,1100500.0,10.777,10.7878,10.7608,10.7662,1100500.0
2008-06-13 15:00:00,19.96,20.02,19.95,20.01,1139700.0,10.7662,10.7986,10.7608,10.7932,1139700.0
2008-06-13 15:30:00,20.01,20.13,19.99,20.11,1806600.0,10.7932,10.8579,10.7824,10.8471,1806600.0
2008-06-16 09:30:00,20.23,20.23,19.87,19.9,921400.0,10.9119,10.9119,10.7177,10.7339,921400.0
2008-06-16 10:00:00,19.9,19.94,19.86,19.89,1486100.0,10.7339,10.7554,10.7123,10.7285,1486100.0
2008-06-16 10:30:00,19.89,19.95,19.86,19.95,1503600.0,10.7285,10.7608,10.7123,10.7608,1503600.0
2008-06-16 11:00:00,19.95,20.0,19.92,19.95,1845200.0,10.7608,10.7878,10.7446,10.7608,1845200.0
2008-06-16 11:30:00,19.95,19.97,19.94,19.96,518500.0,10.7608,10.7716,10.7554,10.7662,518500.0
2008-06-16 12:00:00,19.97,20.05,19.93,20.03,1194700.0,10.7716,10.8148,10.75,10.804,1194700.0
2008-06-16 12:30:00,20.02,20.17,20.02,20.14,1117300.0,10.7986,10.8795,10.7986,10.8633,1117300.0
2008-06-16 13:00:00,20.13,20.25,20.09,20.25,1107000.0,10.8579,10.9226,10.8363,10.9226,1107000.0
2008-06-16 13:30:00,20.24,20.29,20.14,20.16,1431900.0,10.9172,10.9442,10.8633,10.8741,1431900.0
2008-06-16 14:00:00,20.15,20.16,20.03,20.04,1366100.0,10.8687,10.8741,10.804,10.8094,1366100.0
2008-06-16 14:30:00,20.04,20.11,20.04,20.1,509500.0,10.8094,10.8471,10.8094,10.8417,509500.0
2008-06-16 15:00:00,20.1,20.12,20.04,20.1,1347700.0,10.8417,10.8525,10.8094,10.8417,1347700.0
2008-06-16 15:30:00,20.1,20.11,20.05,20.06,1210500.0,10.8417,10.8471,10.8148,10.8202,1210500.0
2008-06-17 09:30:00,20.23,20.33,20.09,20.16,869200.0,10.9119,10.9658,10.8363,10.8741,869200.0
2008-06-17 10:00:00,20.16,20.18,20.07,20.1,785700.0,10.8741,10.8849,10.8256,10.8417,785700.0
2008-06-17 10:30:00,20.1,20.15,20.06,20.12,759800.0,10.8417,10.8687,10.8202,10.8525,759800.0
2008-06-17 11:00:00,20.12,20.15,20.08,20.11,805300.0,10.8525,10.8687,10.8309,10.8471,805300.0
2008-06-17 11:30:00,20.11,20.15,20.1,20.14,814900.0,10.8471,10.8687,10.8417,10.8633,814900.0
2008-06-17 12:00:00,20.13,20.17,20.12,20.16,724400.0,10.8579,10.8795,10.8525,10.8741,724400.0
2008-06-17 12:30:00,20.15,20.2,20.14,20.18,1277100.0,10.8687,10.8957,10.8633,10.8849,1277100.0
2008-06-17 13:00:00,20.17,20.22,20.15,20.22,624700.0,10.8795,10.9065,10.8687,10.9065,624700.0
2008-06-17 13:30:00,20.22,20.25,20.16,20.18,1044100.0,10.9065,10.9226,10.8741,10.8849,1044100.0
2008-06-17 14:00:00,20.18,20.2,20.08,20.11,1273800.0,10.8849,10.8957,10.8309,10.8471,1273800.0
2008-06-17 14:30:00,20.1,20.11,19.99,20.07,1254700.0,10.8417,10.8471,10.7824,10.8256,1254700.0
2008-06-17 15:00:00,20.06,20.07,19.96,20.0,964000.0,10.8202,10.8256,10.7662,10.7878,964000.0
2008-06-17 15:30:00,19.99,20.07,19.99,20.02,1628600.0,10.7824,10.8256,10.7824,10.7986,1628600.0
2008-06-18 09:30:00,19.94,20.25,19.86,19.92,1187000.0,10.7554,10.9226,10.7123,10.7446,1187000.0
2008-06-18 10:00:00,19.93,20.02,19.9,19.92,671100.0,10.75,10.7986,10.7339,10.7446,671100.0
2008-06-18 10:30:00,19.92,19.97,19.89,19.96,693800.0,10.7446,10.7716,10.7285,10.7662,693800.0
2008-06-18 11:00:00,19.97,20.05,19.94,20.0,579500.0,10.7716,10.8148,10.7554,10.7878,579500.0
2008-06-18 11:30:00,20.0,20.06,19.97,19.99,778300.0,10.7878,10.8202,10.7716,10.7824,778300.0
2008-06-18 12:00:00,19.98,19.99,19.92,19.94,640000.0,10.777,10.7824,10.7446,10.7554,640000.0
2008-06-18 12:30:00,19.93,19.95,19.86,19.86,676700.0,10.75,10.7608,10.7123,10.7123,676700.0
2008-06-18 13:00:00,19.87,19.87,19.81,19.85,708900.0,10.7177,10.7177,10.6853,10.7069,708900.0
2008-06-18 13:30:00,19.85,19.9,19.81,19.86,638200.0,10.7069,10.7339,10.6853,10.7123,638200.0
2008-06-18 14:00:00,19.87,19.91,19.71,19.76,794200.0,10.7177,10.7392,10.6314,10.6583,794200.0
2008-06-18 14:30:00,19.76,19.84,19.75,19.84,418900.0,10.6583,10.7015,10.6529,10.7015,418900.0
2008-06-18 15:00:00,19.84,19.93,19.83,19.87,1514900.0,10.7015,10.75,10.6961,10.7177,1514900.0
2008-06-18 15:30:00,19.88,19.88,19.73,19.79,1425400.0,10.7231,10.7231,10.6422,10.6745,1425400.0
2008-06-19 09:30:00,19.89,19.89,19.57,19.62,975600.0,10.7285,10.7285,10.5559,10.5828,975600.0
2008-06-19 10:00:00,19.62,19.7,19.55,19.67,742600.0,10.5828,10.626,10.5451,10.6098,742600.0
2008-06-19 10:30:00,19.67,19.76,19.65,19.74,748200.0,10.6098,10.6583,10.599,10.6476,748200.0
2008-06-19 11:00:00,19.74,19.92,19.73,19.91,1431600.0,10.6476,10.7446,10.6422,10.7392,1431600.0
2008-06-19 11:30:00,19.92,19.98,19.89,19.97,1003800.0,10.7446,10.777,10.7285,10.7716,1003800.0
2008-06-19 12:00:00,19.96,20.12,19.92,20.03,1103900.0,10.7662,10.8525,10.7446,10.804,1103900.0
2008-06-19 12:30:00,20.04,20.08,19.9,19.92,651300.0,10.8094,10.8309,10.7339,10.7446,651300.0
2008-06-19 13:00:00,19.92,20.03,19.91,20.0,368200.0,10.7446,10.804,10.7392,10.7878,368200.0
2008-06-19 13:30:00,20.0,20.01,19.92,19.92,597400.0,10.7878,10.7932,10.7446,10.7446,597400.0
2008-06-19 14:00:00,19.93,20.0,19.89,19.97,697500.0,10.75,10.7878,10.7285,10.7716,697500.0
2008-06-19 14:30:00,19.97,20.02,19.97,19.99,771700.0,10.7716,10.7986,10.7716,10.7824,771700.0
2008-06-19 15:00:00,19.98,20.02,19.98,20.0,879000.0,10.777,10.7986,10.777,10.7878,879000.0
2008-06-19 15:30:00,20.0,20.03,19.85,19.9,1696900.0,10.7878,10.804,10.7069,10.7339,1696900.0
2008-06-20 09:30:00,19.81,19.9,19.56,19.62,3124700.0,10.6853,10.7339,10.5505,10.5828,3124700.0
2008-06-20 10:00:00,19.62,19.75,19.54,19.72,959100.0,10.5828,10.6529,10.5397,10.6368,959100.0
2008-06-20 10:30:00,19.72,19.74,19.62,19.74,801000.0,10.6368,10.6476,10.5828,10.6476,801000.0
2008-06-20 11:00:00,19.74,19.78,19.66,19.72,997900.0,10.6476,10.6691,10.6044,10.6368,997900.0
2008-06-20 11:30:00,19.73,19.81,19.7,19.76,701800.0,10.6422,10.6853,10.626,10.6583,701800.0
2008-06-20 12:00:00,19.77,19.79,19.7,19.72,564300.0,10.6637,10.6745,10.626,10.6368,564300.0
2008-06-20 12:30:00,19.72,19.73,19.66,19.69,385200.0,10.6368,10.6422,10.6044,10.6206,385200.0
2008-06-20 13:00:00,19.68,19.72,19.6,19.61,303300.0,10.6152,10.6368,10.572,10.5774,303300.0
2008-06-20 13:30:00,19.62,19.62,19.56,19.59,429300.0,10.5828,10.5828,10.5505,10.5666,429300.0
2008-06-20 14:00:00,19.59,19.59,19.54,19.58,600500.0,10.5666,10.5666,10.5397,10.5613,600500.0
2008-06-20 14:30:00,19.57,19.59,19.43,19.43,758400.0,10.5559,10.5666,10.4803,10.4803,758400.0
2008-06-20 15:00:00,19.44,19.59,19.43,19.55,1079500.0,10.4857,10.5666,10.4803,10.5451,1079500.0
2008-06-20 15:30:00,19.54,19.62,19.52,19.56,1879900.0,10.5397,10.5828,10.5289,10.5505,1879900.0
2008-06-23 09:30:00,19.69,19.78,19.6,19.75,642700.0,10.6206,10.6691,10.572,10.6529,642700.0
2008-06-23 10:00:00,19.75,19.77,19.67,19.74,552700.0,10.6529,10.6637,10.6098,10.6476,552700.0
2008-06-23 10:30:00,19.75,19.8,19.65,19.65,605200.0,10.6529,10.6799,10.599,10.599,605200.0
2008-06-23 11:00:00,19.66,19.7,19.6,19.6,403500.0,10.6044,10.626,10.572,10.572,403500.0
2008-06-23 11:30:00,19.61,19.78,19.6,19.75,436400.0,10.5774,10.6691,10.572,10.6529,436400.0
2008-06-23 12:00:00,19.75,19.8,19.73,19.75,339500.0,10.6529,10.6799,10.6422,10.6529,339500.0
2008-06-23 12:30:00,19.75,19.75,19.66,19.75,343600.0,10.6529,10.6529,10.6044,10.6529,343600.0
2008-06-23 13:00:00,19.75,19.79,19.72,19.76,325100.0,10.6529,10.6745,10.6368,10.6583,325100.0
2008-06-23 13:30:00,19.77,19.77,19.72,19.73,478700.0,10.6637,10.6637,10.6368,10.6422,478700.0
2008-06-23 14:00:00,19.72,19.74,19.65,19.68,644500.0,10.6368,10.6476,10.599,10.6152,644500.0
2008-06-23 14:30:00,19.67,19.74,19.67,19.72,421700.0,10.6098,10.6476,10.6098,10.6368,421700.0
2008-06-23 15:00:00,19.71,19.73,19.67,19.72,535800.0,10.6314,10.6422,10.6098,10.6368,535800.0
2008-06-23 15:30:00,19.72,19.75,19.67,19.73,1103900.0,10.6368,10.6529,10.6098,10.6422,1103900.0
2008-06-24 09:30:00,19.72,19.72,19.5,19.56,993100.0,10.6368,10.6368,10.5181,10.5505,993100.0
2008-06-24 10:00:00,19.56,19.63,19.46,19.62,794400.0,10.5505,10.5882,10.4965,10.5828,794400.0
2008-06-24 10:30:00,19.62,19.82,19.59,19.82,851200.0,10.5828,10.6907,10.5666,10.6907,851200.0
2008-06-24 11:00:00,19.81,19.92,19.77,19.9,874900.0,10.6853,10.7446,10.6637,10.7339,874900.0
2008-06-24 11:30:00,19.91,19.98,19.88,19.97,980100.0,10.7392,10.777,10.7231,10.7716,980100.0
2008-06-24 12:00:00,19.96,20.02,19.94,20.01,506300.0,10.7662,10.7986,10.7554,10.7932,506300.0
2008-06-24 12:30:00,20.01,20.03,19.97,20.01,762800.0,10.7932,10.804,10.7716,10.7932,762800.0
2008-06-24 13:00:00,20.0,20.03,19.97,20.03,354800.0,10.7878,10.804,10.7716,10.804,354800.0
2008-06-24 13:30:00,20.02,20.06,20.01,20.05,811500.0,10.7986,10.8202,10.7932,10.8148,811500.0
2008-06-24 14:00:00,20.06,20.14,20.04,20.07,865300.0,10.8202,10.8633,10.8094,10.8256,865300.0
2008-06-24 14:30:00,20.08,20.17,20.0,20.13,1319500.0,10.8309,10.8795,10.7878,10.8579,1319500.0
2008-06-24 15:00:00,20.13,20.16,20.08,20.09,1115200.0,10.8579,10.8741,10.8309,10.8363,1115200.0
2008-06-24 15:30:00,20.09,20.23,20.06,20.2,3076800.0,10.8363,10.9119,10.8202,10.8957,3076800.0
2008-06-25 09:30:00,20.35,20.42,20.17,20.4,1233400.0,10.9766,11.0143,10.8795,11.0035,1233400.0
2008-06-25 10:00:00,20.4,20.46,20.3,20.32,824300.0,11.0035,11.0359,10.9496,10.9604,824300.0
2008-06-25 10:30:00,20.31,20.38,20.25,20.38,966400.0,10.955,10.9928,10.9226,10.9928,966400.0
2008-06-25 11:00:00,20.37,20.38,20.25,20.31,775700.0,10.9874,10.9928,10.9226,10.955,775700.0
2008-06-25 11:30:00,20.32,20.37,20.31,20.34,612100.0,10.9604,10.9874,10.955,10.9712,612100.0
2008-06-25 12:00:00,20.35,20.35,20.31,20.34,292600.0,10.9766,10.9766,10.955,10.9712,292600.0
2008-06-25 12:30:00,20.34,20.35,20.33,20.34,332900.0,10.9712,10.9766,10.9658,10.9712,332900.0
2008-06-25 13:00:00,20.33,20.35,20.32,20.35,415700.0,10.9658,10.9766,10.9604,10.9766,415700.0
2008-06-25 13:30:00,20.34,20.35,20.33,20.34,362100.0,10.9712,10.9766,10.9658,10.9712,362100.0
2008-06-25 14:00:00,20.33,20.57,20.33,20.49,1691600.0,10.9658,11.0952,10.9658,11.0521,1691600.0
2008-06-25 14:30:00,20.5,20.6,20.45,20.49,1510600.0,11.0575,11.1114,11.0305,11.0521,1510600.0
2008-06-25 15:00:00,20.48,20.57,20.4,20.44,1032700.0,11.0467,11.0952,11.0035,11.0251,1032700.0
2008-06-25 15:30:00,20.44,20.45,20.27,20.29,1565400.0,11.0251,11.0305,10.9334,10.9442,1565400.0
2008-06-26 09:30:00,20.2,20.3,19.8,19.97,1717400.0,10.8957,10.9496,10.6799,10.7716,1717400.0
2008-06-26 10:00:00,19.96,20.11,19.9,20.05,1118100.0,10.7662,10.8471,10.7339,10.8148,1118100.0
2008-06-26 10:30:00,20.04,20.08,19.83,19.86,999500.0,10.8094,10.8309,10.6961,10.7123,999500.0
2008-06-26 11:00:00,19.87,19.96,19.84,19.9,712800.0,10.7177,10.7662,10.7015,10.7339,712800.0
2008-06-26 11:30:00,19.91,19.96,19.87,19.9,482200.0,10.7392,10.7662,10.7177,10.7339,482200.0
2008-06-26 12:00:00,19.9,19.91,19.8,19.8,655300.0,10.7339,10.7392,10.6799,10.6799,655300.0
2008-06-26 12:30:00,19.81,19.84,19.78,19.79,742300.0,10.6853,10.7015,10.6691,10.6745,742300.0
2008-06-26 13:00:00,19.79,19.86,19.79,19.84,765400.0,10.6745,10.7123,10.6745,10.7015,765400.0
2008-06-26 13:30:00,19.84,19.94,19.82,19.93,776300.0,10.7015,10.7554,10.6907,10.75,776300.0
2008-06-26 14:00:00,19.92,20.04,19.78,19.8,1135800.0,10.7446,10.8094,10.6691,10.6799,1135800.0
2008-06-26 14:30:00,19.8,19.82,19.72,19.76,700800.0,10.6799,10.6907,10.6368,10.6583,700800.0
2008-06-26 15:00:00,19.77,19.86,19.76,19.85,1035500.0,10.6637,10.7123,10.6583,10.7069,1035500.0
2008-06-26 15:30:00,19.85,19.85,19.66,19.67,2138200.0,10.7069,10.7069,10.6044,10.6098,2138200.0
2008-06-27 09:30:00,20.06,20.39,20.0,20.35,4182000.0,10.8202,10.9982,10.7878,10.9766,4182000.0
2008-06-27 10:00:00,20.34,20.42,20.26,20.31,2491300.0,10.9712,11.0143,10.928,10.955,2491300.0
2008-06-27 10:30:00,20.31,20.38,20.3,20.37,1761400.0,10.955,10.9928,10.9496,10.9874,1761400.0
2008-06-27 11:00:00,20.37,20.4,20.32,20.38,1798400.0,10.9874,11.0035,10.9604,10.9928,1798400.0
2008-06-27 11:30:00,20.37,20.47,20.37,20.47,757000.0,10.9874,11.0413,10.9874,11.0413,757000.0
2008-06-27 12:00:00,20.48,20.6,20.47,20.52,1300100.0,11.0467,11.1114,11.0413,11.0683,1300100.0
2008-06-27 12:30:00,20.51,20.52,20.45,20.52,459400.0,11.0629,11.0683,11.0305,11.0683,459400.0
2008-06-27 13:00:00,20.52,20.59,20.49,20.51,1319100.0,11.0683,11.106,11.0521,11.0629,1319100.0
2008-06-27 13:30:00,20.5,20.53,20.3,20.36,1437900.0,11.0575,11.0737,10.9496,10.982,1437900.0
2008-06-27 14:00:00,20.36,20.39,20.28,20.35,1986600.0,10.982,10.9982,10.9388,10.9766,1986600.0
2008-06-27 14:30:00,20.35,20.38,20.29,20.37,1343100.0,10.9766,10.9928,10.9442,10.9874,1343100.0
2008-06-27 15:00:00,20.36,20.41,20.33,20.35,919200.0,10.982,11.0089,10.9658,10.9766,919200.0
2008-06-27 15:30:00,20.35,20.4,20.26,20.29,2356000.0,10.9766,11.0035,10.928,10.9442,2356000.0
2008-06-30 09:30:00,20.48,20.52,20.15,20.52,1004200.0,11.0467,11.0683,10.8687,11.0683,1004200.0
2008-06-30 10:00:00,20.51,20.56,20.36,20.55,829200.0,11.0629,11.0899,10.982,11.0845,829200.0
2008-06-30 10:30:00,20.55,20.65,20.47,20.61,1010400.0,11.0845,11.1384,11.0413,11.1168,1010400.0
2008-06-30 11:00:00,20.62,20.75,20.59,20.75,1072400.0,11.1222,11.1923,11.106,11.1923,1072400.0
2008-06-30 11:30:00,20.75,20.83,20.74,20.79,978400.0,11.1923,11.2355,11.1869,11.2139,978400.0
2008-06-30 12:00:00,20.8,20.84,20.69,20.75,832300.0,11.2193,11.2409,11.16,11.1923,832300.0
2008-06-30 12:30:00,20.74,20.75,20.6,20.65,481300.0,11.1869,11.1923,11.1114,11.1384,481300.0
2008-06-30 13:00:00,20.66,20.67,20.61,20.63,702200.0,11.1438,11.1492,11.1168,11.1276,702200.0
2008-06-30 13:30:00,20.62,20.69,20.57,20.59,583800.0,11.1222,11.16,11.0952,11.106,583800.0
2008-06-30 14:00:00,20.58,20.62,20.5,20.56,1005100.0,11.1006,11.1222,11.0575,11.0899,1005100.0
2008-06-30 14:30:00,20.56,20.57,20.45,20.54,1168300.0,11.0899,11.0952,11.0305,11.0791,1168300.0
2008-06-30 15:00:00,20.54,20.66,20.54,20.65,1703100.0,11.0791,11.1438,11.0791,11.1384,1703100.0
2008-06-30 15:30:00,20.65,20.66,20.51,20.53,2600800.0,11.1384,11.1438,11.0629,11.0737,2600800.0
2008-07-01 09:30:00,20.34,20.63,20.3,20.61,1134200.0,10.9712,11.1276,10.9496,11.1168,1134200.0
2008-07-01 10:00:00,20.6,20.91,20.6,20.85,1818100.0,11.1114,11.2786,11.1114,11.2463,1818100.0
2008-07-01 10:30:00,20.85,21.0,20.81,21.0,2013800.0,11.2463,11.3272,11.2247,11.3272,2013800.0
2008-07-01 11:00:00,21.0,21.05,20.95,20.97,1426600.0,11.3272,11.3542,11.3002,11.311,1426600.0
2008-07-01 11:30:00,20.97,21.05,20.84,20.84,1019100.0,11.311,11.3542,11.2409,11.2409,1019100.0
2008-07-01 12:00:00,20.85,20.91,20.63,20.66,1220900.0,11.2463,11.2786,11.1276,11.1438,1220900.0
2008-07-01 12:30:00,20.67,20.76,20.66,20.72,528000.0,11.1492,11.1977,11.1438,11.1762,528000.0
2008-07-01 13:00:00,20.72,20.74,20.65,20.72,622800.0,11.1762,11.1869,11.1384,11.1762,622800.0
2008-07-01 13:30:00,20.71,20.72,20.6,20.67,1028300.0,11.1708,11.1762,11.1114,11.1492,1028300.0
2008-07-01 14:00:00,20.66,20.8,20.66,20.7,1236400.0,11.1438,11.2193,11.1438,11.1654,1236400.0
2008-07-01 14:30:00,20.7,20.8,20.7,20.72,1009500.0,11.1654,11.2193,11.1654,11.1762,1009500.0
2008-07-01 15:00:00,20.71,20.75,20.38,20.72,1107400.0,11.1708,11.1923,10.9928,11.1762,1107400.0
2008-07-01 15:30:00,20.71,20.83,20.71,20.82,1673400.0,11.1708,11.2355,11.1708,11.2301,1673400.0
2008-07-02 09:30:00,20.7,20.84,20.6,20.8,1375500.0,11.3335,11.4101,11.2787,11.3882,1375500.0
2008-07-02 10:00:00,20.8,20.85,20.76,20.83,792300.0,11.3882,11.4156,11.3663,11.4046,792300.0
2008-07-02 10:30:00,20.84,20.96,20.7,20.94,1332100.0,11.4101,11.4758,11.3335,11.4649,1332100.0
2008-07-02 11:00:00,20.93,20.94,20.8,20.81,806000.0,11.4594,11.4649,11.3882,11.3937,806000.0
2008-07-02 11:30:00,20.81,20.91,20.77,20.86,879400.0,11.3937,11.4484,11.3718,11.4211,879400.0
2008-07-02 12:00:00,20.86,20.9,20.81,20.84,783600.0,11.4211,11.443,11.3937,11.4101,783600.0
2008-07-02 12:30:00,20.84,20.9,20.84,20.9,462100.0,11.4101,11.443,11.4101,11.443,462100.0
2008-07-02 13:00:00,20.9,20.9,20.78,20.81,663500.0,11.443,11.443,11.3773,11.3937,663500.0
2008-07-02 13:30:00,20.8,20.84,20.75,20.83,757600.0,11.3882,11.4101,11.3608,11.4046,757600.0
2008-07-02 14:00:00,20.83,20.85,20.72,20.72,675800.0,11.4046,11.4156,11.3444,11.3444,675800.0
2008-07-02 14:30:00,20.72,20.75,20.67,20.7,854700.0,11.3444,11.3608,11.317,11.3335,854700.0
2008-07-02 15:00:00,20.7,20.73,20.64,20.65,1038300.0,11.3335,11.3499,11.3006,11.3061,1038300.0
2008-07-02 15:30:00,20.64,20.65,20.55,20.56,2427400.0,11.3006,11.3061,11.2513,11.2568,2427400.0
2008-07-03 09:30:00,20.71,20.93,20.64,20.79,1206200.0,11.3389,11.4594,11.3006,11.3827,1206200.0
2008-07-03 10:00:00,20.79,20.88,20.67,20.79,963500.0,11.3827,11.432,11.317,11.3827,963500.0
2008-07-03 10:30:00,20.79,20.82,20.58,20.59,616600.0,11.3827,11.3992,11.2678,11.2732,616600.0
2008-07-03 11:00:00,20.6,20.74,20.58,20.74,792800.0,11.2787,11.3554,11.2678,11.3554,792800.0
2008-07-03 11:30:00,20.74,20.87,20.69,20.84,1065900.0,11.3554,11.4265,11.328,11.4101,1065900.0
2008-07-03 12:00:00,20.83,20.86,20.69,20.71,490100.0,11.4046,11.4211,11.328,11.3389,490100.0
2008-07-03 12:30:00,20.72,20.81,20.7,20.77,1063800.0,11.3444,11.3937,11.3335,11.3718,1063800.0
2008-07-07 09:30:00,20.83,20.96,20.65,20.83,862000.0,11.4046,11.4758,11.3061,11.4046,862000.0
2008-07-07 10:00:00,20.83,20.88,20.7,20.74,865900.0,11.4046,11.432,11.3335,11.3554,865900.0
2008-07-07 10:30:00,20.74,20.81,20.7,20.78,480800.0,11.3554,11.3937,11.3335,11.3773,480800.0
2008-07-07 11:00:00,20.78,20.9,20.76,20.87,705000.0,11.3773,11.443,11.3663,11.4265,705000.0
2008-07-07 11:30:00,20.88,20.89,20.74,20.79,656500.0,11.432,11.4375,11.3554,11.3827,656500.0
2008-07-07 12:00:00,20.8,20.86,20.67,20.68,771400.0,11.3882,11.4211,11.317,11.3225,771400.0
2008-07-07 12:30:00,20.67,20.77,20.58,20.6,725600.0,11.317,11.3718,11.2678,11.2787,725600.0
2008-07-07 13:00:00,20.62,20.63,20.52,20.56,687100.0,11.2897,11.2951,11.2349,11.2568,687100.0
2008-07-07 13:30:00,20.57,20.57,20.39,20.39,1029300.0,11.2623,11.2623,11.1637,11.1637,1029300.0
2008-07-07 14:00:00,20.39,20.43,20.29,20.4,1115100.0,11.1637,11.1856,11.109,11.1692,1115100.0
2008-07-07 14:30:00,20.4,20.5,20.38,20.5,1156100.0,11.1692,11.224,11.1583,11.224,1156100.0
2008-07-07 15:00:00,20.51,20.59,20.45,20.59,1486600.0,11.2294,11.2732,11.1966,11.2732,1486600.0
2008-07-07 15:30:00,20.59,20.72,20.56,20.58,1818600.0,11.2732,11.3444,11.2568,11.2678,1818600.0
2008-07-08 09:30:00,20.46,20.9,20.31,20.87,1197700.0,11.2021,11.443,11.1199,11.4265,1197700.0
2008-07-08 10:00:00,20.87,21.19,20.82,21.17,1825700.0,11.4265,11.6018,11.3992,11.5908,1825700.0
2008-07-08 10:30:00,21.16,21.25,21.08,21.2,1502400.0,11.5853,11.6346,11.5415,11.6072,1502400.0
2008-07-08 11:00:00,21.2,21.46,21.15,21.45,1510100.0,11.6072,11.7496,11.5799,11.7441,1510100.0
2008-07-08 11:30:00,21.44,21.46,21.33,21.44,987200.0,11.7386,11.7496,11.6784,11.7386,987200.0
2008-07-08 12:00:00,21.44,21.48,21.34,21.46,926300.0,11.7386,11.7605,11.6839,11.7496,926300.0
2008-07-08 12:30:00,21.46,21.52,21.36,21.43,754100.0,11.7496,11.7824,11.6948,11.7332,754100.0
2008-07-08 13:00:00,21.42,21.51,21.38,21.43,746300.0,11.7277,11.777,11.7058,11.7332,746300.0
2008-07-08 13:30:00,21.42,21.45,21.36,21.38,1002800.0,11.7277,11.7441,11.6948,11.7058,1002800.0
2008-07-08 14:00:00,21.37,21.46,21.36,21.45,722200.0,11.7003,11.7496,11.6948,11.7441,722200.0
2008-07-08 14:30:00,21.45,21.5,21.42,21.5,1316500.0,11.7441,11.7715,11.7277,11.7715,1316500.0
2008-07-08 15:00:00,21.5,21.6,21.4,21.59,2332600.0,11.7715,11.8262,11.7167,11.8208,2332600.0
2008-07-08 15:30:00,21.58,21.67,21.52,21.61,2349300.0,11.8153,11.8646,11.7824,11.8317,2349300.0
2008-07-09 09:30:00,21.98,22.17,21.7,21.78,1662100.0,12.0343,12.1383,11.881,11.9248,1662100.0
2008-07-09 10:00:00,21.78,21.93,21.69,21.87,1188000.0,11.9248,12.0069,11.8755,11.9741,1188000.0
2008-07-09 10:30:00,21.87,22.0,21.76,21.97,1761200.0,11.9741,12.0452,11.9138,12.0288,1761200.0
2008-07-09 11:00:00,21.98,22.11,21.92,22.07,1432300.0,12.0343,12.1055,12.0014,12.0836,1432300.0
2008-07-09 11:30:00,22.08,22.08,21.88,21.97,1175700.0,12.089,12.089,11.9795,12.0288,1175700.0
2008-07-09 12:00:00,21.97,22.02,21.91,21.97,718100.0,12.0288,12.0562,11.996,12.0288,718100.0
2008-07-09 12:30:00,21.97,21.97,21.81,21.87,593100.0,12.0288,12.0288,11.9412,11.9741,593100.0
2008-07-09 13:00:00,21.87,21.87,21.76,21.77,680400.0,11.9741,11.9741,11.9138,11.9193,680400.0
2008-07-09 13:30:00,21.77,21.82,21.75,21.78,569100.0,11.9193,11.9467,11.9084,11.9248,569100.0
2008-07-09 14:00:00,21.77,21.78,21.65,21.73,858000.0,11.9193,11.9248,11.8536,11.8974,858000.0
2008-07-09 14:30:00,21.72,21.74,21.61,21.65,537300.0,11.8919,11.9029,11.8317,11.8536,537300.0
2008-07-09 15:00:00,21.65,21.7,21.53,21.7,1030600.0,11.8536,11.881,11.7879,11.881,1030600.0
2008-07-09 15:30:00,21.7,21.7,21.53,21.54,2007000.0,11.881,11.881,11.7879,11.7934,2007000.0
2008-07-10 09:30:00,21.6,21.86,21.6,21.71,1866000.0,11.8262,11.9686,11.8262,11.8865,1866000.0
2008-07-10 10:00:00,21.71,21.75,21.31,21.33,2693300.0,11.8865,11.9084,11.6675,11.6784,2693300.0
2008-07-10 10:30:00,21.33,21.36,21.09,21.09,1678500.0,11.6784,11.6948,11.547,11.547,1678500.0
2008-07-10 11:00:00,21.09,21.2,20.97,21.0,2063600.0,11.547,11.6072,11.4813,11.4977,2063600.0
2008-07-10 11:30:00,21.0,21.25,20.99,21.24,1045000.0,11.4977,11.6346,11.4922,11.6291,1045000.0
2008-07-10 12:00:00,21.24,21.25,21.12,21.16,629900.0,11.6291,11.6346,11.5634,11.5853,629900.0
2008-07-10 12:30:00,21.17,21.2,21.07,21.09,803800.0,11.5908,11.6072,11.536,11.547,803800.0
2008-07-10 13:00:00,21.09,21.41,21.08,21.35,1614800.0,11.547,11.7222,11.5415,11.6894,1614800.0
2008-07-10 13:30:00,21.35,21.46,21.34,21.34,941800.0,11.6894,11.7496,11.6839,11.6839,941800.0
2008-07-10 14:00:00,21.35,21.42,21.25,21.27,1219900.0,11.6894,11.7277,11.6346,11.6456,1219900.0
2008-07-10 14:30:00,21.27,21.35,21.12,21.26,1124900.0,11.6456,11.6894,11.5634,11.6401,1124900.0
2008-07-10 15:00:00,21.26,21.53,21.25,21.46,1955500.0,11.6401,11.7879,11.6346,11.7496,1955500.0
2008-07-10 15:30:00,21.46,21.53,21.35,21.49,1904000.0,11.7496,11.7879,11.6894,11.766,1904000.0
2008-07-11 09:30:00,21.26,21.3,20.74,21.06,1421400.0,11.6401,11.662,11.3554,11.5306,1421400.0
2008-07-11 10:00:00,21.06,21.11,20.83,20.9,906700.0,11.5306,11.558,11.4046,11.443,906700.0
2008-07-11 10:30:00,20.89,21.0,20.71,20.96,1290100.0,11.4375,11.4977,11.3389,11.4758,1290100.0
2008-07-11 11:00:00,20.95,21.05,20.93,21.01,853000.0,11.4703,11.5251,11.4594,11.5032,853000.0
2008-07-11 11:30:00,21.0,21.02,20.95,20.99,1177500.0,11.4977,11.5087,11.4703,11.4922,1177500.0
2008-07-11 12:00:00,20.99,21.0,20.85,20.9,1169400.0,11.4922,11.4977,11.4156,11.443,1169400.0
2008-07-11 12:30:00,20.91,20.99,20.85,20.95,1254500.0,11.4484,11.4922,11.4156,11.4703,1254500.0
2008-07-11 13:00:00,20.95,21.05,20.85,21.04,1172700.0,11.4703,11.5251,11.4156,11.5196,1172700.0
2008-07-11 13:30:00,21.04,21.1,20.98,21.06,827000.0,11.5196,11.5525,11.4868,11.5306,827000.0
2008-07-11 14:00:00,21.06,21.2,20.95,20.95,1251800.0,11.5306,11.6072,11.4703,11.4703,1251800.0
2008-07-11 14:30:00,20.95,21.3,20.92,21.28,1024500.0,11.4703,11.662,11.4539,11.651,1024500.0
2008-07-11 15:00:00,21.28,21.37,21.08,21.14,1793100.0,11.651,11.7003,11.5415,11.5744,1793100.0
2008-07-11 15:30:00,21.13,21.28,21.01,21.15,2088600.0,11.5689,11.651,11.5032,11.5799,2088600.0
2008-07-14 09:30:00,21.33,21.5,21.19,21.46,1159700.0,11.6784,11.7715,11.6018,11.7496,1159700.0
2008-07-14 10:00:00,21.46,21.51,21.26,21.33,993400.0,11.7496,11.777,11.6401,11.6784,993400.0
2008-07-14 10:30:00,21.32,21.4,21.27,21.37,724900.0,11.6729,11.7167,11.6456,11.7003,724900.0
2008-07-14 11:00:00,21.36,21.39,21.21,21.31,494000.0,11.6948,11.7113,11.6127,11.6675,494000.0
2008-07-14 11:30:00,21.31,21.32,21.09,21.17,731400.0,11.6675,11.6729,11.547,11.5908,731400.0
2008-07-14 12:00:00,21.17,21.24,21.12,21.2,576300.0,11.5908,11.6291,11.5634,11.6072,576300.0
2008-07-14 12:30:00,21.2,21.23,21.13,21.13,454400.0,11.6072,11.6237,11.5689,11.5689,454400.0
2008-07-14 13:00:00,21.14,21.26,21.04,21.25,591500.0,11.5744,11.6401,11.5196,11.6346,591500.0
2008-07-14 13:30:00,21.25,21.29,21.16,21.2,403700.0,11.6346,11.6565,11.5853,11.6072,403700.0
2008-07-14 14:00:00,21.21,21.25,21.16,21.19,461600.0,11.6127,11.6346,11.5853,11.6018,461600.0
2008-07-14 14:30:00,21.18,21.2,21.08,21.13,480900.0,11.5963,11.6072,11.5415,11.5689,480900.0
2008-07-14 15:00:00,21.13,21.23,21.08,21.22,713400.0,11.5689,11.6237,11.5415,11.6182,713400.0
2008-07-14 15:30:00,21.21,21.26,21.04,21.09,1229000.0,11.6127,11.6401,11.5196,11.547,1229000.0
2008-07-15 09:30:00,20.9,21.55,20.8,21.51,2230800.0,11.443,11.7989,11.3882,11.777,2230800.0
2008-07-15 10:00:00,21.52,21.54,21.27,21.42,2285500.0,11.7824,11.7934,11.6456,11.7277,2285500.0
2008-07-15 10:30:00,21.42,21.76,21.37,21.74,2071000.0,11.7277,11.9138,11.7003,11.9029,2071000.0
2008-07-15 11:00:00,21.74,22.04,21.7,21.83,2211800.0,11.9029,12.0671,11.881,11.9522,2211800.0
2008-07-15 11:30:00,21.82,21.85,21.67,21.71,1063700.0,11.9467,11.9631,11.8646,11.8865,1063700.0
2008-07-15 12:00:00,21.71,21.76,21.64,21.74,1048900.0,11.8865,11.9138,11.8481,11.9029,1048900.0
2008-07-15 12:30:00,21.74,21.76,21.63,21.74,860800.0,11.9029,11.9138,11.8427,11.9029,860800.0
2008-07-15 13:00:00,21.74,21.77,21.66,21.66,1068400.0,11.9029,11.9193,11.8591,11.8591,1068400.0
2008-07-15 13:30:00,21.66,21.78,21.64,21.75,1040400.0,11.8591,11.9248,11.8481,11.9084,1040400.0
2008-07-15 14:00:00,21.75,21.75,21.64,21.71,1542700.0,11.9084,11.9084,11.8481,11.8865,1542700.0
2008-07-15 14:30:00,21.7,21.78,21.7,21.77,1108800.0,11.881,11.9248,11.881,11.9193,1108800.0
2008-07-15 15:00:00,21.77,21.84,21.75,21.76,1339700.0,11.9193,11.9576,11.9084,11.9138,1339700.0
2008-07-15 15:30:00,21.76,21.84,21.66,21.67,2423900.0,11.9138,11.9576,11.8591,11.8646,2423900.0
2008-07-16 09:30:00,21.7,22.05,21.51,22.05,1892700.0,11.881,12.0726,11.777,12.0726,1892700.0
2008-07-16 10:00:00,22.05,22.05,21.86,21.96,1347300.0,12.0726,12.0726,11.9686,12.0233,1347300.0
2008-07-16 10:30:00,21.96,22.44,21.96,22.4,2914000.0,12.0233,12.2861,12.0233,12.2642,2914000.0
2008-07-16 11:00:00,22.4,22.57,22.31,22.31,2036600.0,12.2642,12.3573,12.215,12.215,2036600.0
2008-07-16 11:30:00,22.31,22.32,22.1,22.1,970900.0,12.215,12.2204,12.1,12.1,970900.0
2008-07-16 12:00:00,22.1,22.22,22.07,22.18,1065700.0,12.1,12.1657,12.0836,12.1438,1065700.0
2008-07-16 12:30:00,22.18,22.32,22.12,22.31,880100.0,12.1438,12.2204,12.1109,12.215,880100.0
2008-07-16 13:00:00,22.31,22.37,22.3,22.34,791100.0,12.215,12.2478,12.2095,12.2314,791100.0
2008-07-16 13:30:00,22.35,22.41,22.22,22.4,1095100.0,12.2369,12.2697,12.1657,12.2642,1095100.0
2008-07-16 14:00:00,22.4,22.5,22.34,22.43,1231100.0,12.2642,12.319,12.2314,12.2807,1231100.0
2008-07-16 14:30:00,22.44,22.5,22.37,22.42,863500.0,12.2861,12.319,12.2478,12.2752,863500.0
2008-07-16 15:00:00,22.42,22.42,22.29,22.34,1328700.0,12.2752,12.2752,12.204,12.2314,1328700.0
2008-07-16 15:30:00,22.33,22.48,22.32,22.38,2843100.0,12.2259,12.308,12.2204,12.2533,2843100.0
2008-07-17 09:30:00,22.45,22.57,22.0,22.57,2098200.0,12.2916,12.3573,12.0452,12.3573,2098200.0
2008-07-17 10:00:00,22.56,22.82,22.42,22.47,1796200.0,12.3518,12.4942,12.2752,12.3026,1796200.0
2008-07-17 10:30:00,22.47,22.65,22.45,22.55,1397600.0,12.3026,12.4011,12.2916,12.3464,1397600.0
2008-07-17 11:00:00,22.56,22.74,22.46,22.68,1142600.0,12.3518,12.4504,12.2971,12.4175,1142600.0
2008-07-17 11:30:00,22.68,22.93,22.68,22.85,1008900.0,12.4175,12.5544,12.4175,12.5106,1008900.0
2008-07-17 12:00:00,22.86,22.86,22.57,22.57,813600.0,12.5161,12.5161,12.3573,12.3573,813600.0
2008-07-17 12:30:00,22.58,22.68,22.49,22.64,724900.0,12.3628,12.4175,12.3135,12.3956,724900.0
2008-07-17 13:00:00,22.65,22.84,22.57,22.71,589800.0,12.4011,12.5051,12.3573,12.434,589800.0
2008-07-17 13:30:00,22.72,22.86,22.66,22.66,667200.0,12.4394,12.5161,12.4066,12.4066,667200.0
2008-07-17 14:00:00,22.66,22.69,22.59,22.65,719800.0,12.4066,12.423,12.3683,12.4011,719800.0
2008-07-17 14:30:00,22.65,22.65,22.45,22.5,1024300.0,12.4011,12.4011,12.2916,12.319,1024300.0
2008-07-17 15:00:00,22.5,22.6,22.5,22.55,682700.0,12.319,12.3737,12.319,12.3464,682700.0
2008-07-17 15:30:00,22.55,22.58,22.46,22.54,1512800.0,12.3464,12.3628,12.2971,12.3409,1512800.0
2008-07-18 09:30:00,22.51,22.54,22.26,22.32,3197500.0,12.3245,12.3409,12.1876,12.2204,3197500.0
2008-07-18 10:00:00,22.32,22.4,22.25,22.3,706900.0,12.2204,12.2642,12.1821,12.2095,706900.0
2008-07-18 10:30:00,22.3,22.32,22.16,22.24,640300.0,12.2095,12.2204,12.1328,12.1766,640300.0
2008-07-18 11:00:00,22.24,22.37,22.24,22.27,566000.0,12.1766,12.2478,12.1766,12.1931,566000.0
2008-07-18 11:30:00,22.27,22.28,22.16,22.17,635700.0,12.1931,12.1985,12.1328,12.1383,635700.0
2008-07-18 12:00:00,22.17,22.18,22.09,22.09,627300.0,12.1383,12.1438,12.0945,12.0945,627300.0
2008-07-18 12:30:00,22.09,22.12,22.04,22.05,421700.0,12.0945,12.1109,12.0671,12.0726,421700.0
2008-07-18 13:00:00,22.05,22.16,22.05,22.16,407000.0,12.0726,12.1328,12.0726,12.1328,407000.0
2008-07-18 13:30:00,22.15,22.25,22.14,22.22,642100.0,12.1274,12.1821,12.1219,12.1657,642100.0
2008-07-18 14:00:00,22.22,22.26,22.21,22.25,717100.0,12.1657,12.1876,12.1602,12.1821,717100.0
2008-07-18 14:30:00,22.25,22.26,22.17,22.2,580300.0,12.1821,12.1876,12.1383,12.1547,580300.0
2008-07-18 15:00:00,22.21,22.24,22.18,22.2,969900.0,12.1602,12.1766,12.1438,12.1547,969900.0
2008-07-18 15:30:00,22.2,22.26,22.19,22.2,1199400.0,12.1547,12.1876,12.1493,12.1547,1199400.0
2008-07-21 09:30:00,22.36,22.37,22.0,22.01,692400.0,12.2423,12.2478,12.0452,12.0507,692400.0
2008-07-21 10:00:00,22.01,22.03,21.94,21.98,590100.0,12.0507,12.0617,12.0124,12.0343,590100.0
2008-07-21 10:30:00,21.97,22.01,21.92,21.95,445900.0,12.0288,12.0507,12.0014,12.0179,445900.0
2008-07-21 11:00:00,21.95,22.17,21.93,22.09,509600.0,12.0179,12.1383,12.0069,12.0945,509600.0
2008-07-21 11:30:00,22.09,22.09,21.94,21.95,602900.0,12.0945,12.0945,12.0124,12.0179,602900.0
2008-07-21 12:00:00,21.95,22.05,21.94,22.01,315300.0,12.0179,12.0726,12.0124,12.0507,315300.0
2008-07-21 12:30:00,22.0,22.2,22.0,22.14,629400.0,12.0452,12.1547,12.0452,12.1219,629400.0
2008-07-21 13:00:00,22.14,22.3,22.11,22.16,805000.0,12.1219,12.2095,12.1055,12.1328,805000.0
2008-07-21 13:30:00,22.16,22.17,21.96,21.98,699900.0,12.1328,12.1383,12.0233,12.0343,699900.0
2008-07-21 14:00:00,21.97,21.99,21.81,21.81,875800.0,12.0288,12.0398,11.9412,11.9412,875800.0
2008-07-21 14:30:00,21.82,21.84,21.71,21.74,890400.0,11.9467,11.9576,11.8865,11.9029,890400.0
2008-07-21 15:00:00,21.75,21.87,21.74,21.85,1041400.0,11.9084,11.9741,11.9029,11.9631,1041400.0
2008-07-21 15:30:00,21.85,21.87,21.71,21.85,2235200.0,11.9631,11.9741,11.8865,11.9631,2235200.0
2008-07-22 09:30:00,21.72,22.02,21.46,21.65,1835200.0,11.8919,12.0562,11.7496,11.8536,1835200.0
2008-07-22 10:00:00,21.65,21.76,21.62,21.66,1341700.0,11.8536,11.9138,11.8372,11.8591,1341700.0
2008-07-22 10:30:00,21.65,21.73,21.62,21.7,779500.0,11.8536,11.8974,11.8372,11.881,779500.0
2008-07-22 11:00:00,21.7,21.83,21.67,21.76,760000.0,11.881,11.9522,11.8646,11.9138,760000.0
2008-07-22 11:30:00,21.76,21.78,21.63,21.68,713200.0,11.9138,11.9248,11.8427,11.87,713200.0
2008-07-22 12:00:00,21.68,21.79,21.64,21.72,668600.0,11.87,11.9303,11.8481,11.8919,668600.0
2008-07-22 12:30:00,21.71,21.74,21.61,21.66,735900.0,11.8865,11.9029,11.8317,11.8591,735900.0
2008-07-22 13:00:00,21.66,21.68,21.62,21.63,551500.0,11.8591,11.87,11.8372,11.8427,551500.0
2008-07-22 13:30:00,21.62,21.63,21.57,21.6,679700.0,11.8372,11.8427,11.8098,11.8262,679700.0
2008-07-22 14:00:00,21.6,21.62,21.52,21.61,852400.0,11.8262,11.8372,11.7824,11.8317,852400.0
2008-07-22 14:30:00,21.61,21.69,21.54,21.68,906600.0,11.8317,11.8755,11.7934,11.87,906600.0
2008-07-22 15:00:00,21.68,21.69,21.58,21.6,1247400.0,11.87,11.8755,11.8153,11.8262,1247400.0
2008-07-22 15:30:00,21.6,21.7,21.57,21.64,1629400.0,11.8262,11.881,11.8098,11.8481,1629400.0
2008-07-23 09:30:00,21.77,22.21,21.77,21.88,1588700.0,11.9193,12.1602,11.9193,11.9795,1588700.0
2008-07-23 10:00:00,21.88,22.03,21.78,21.98,1012500.0,11.9795,12.0617,11.9248,12.0343,1012500.0
2008-07-23 10:30:00,21.98,22.0,21.86,21.89,1261000.0,12.0343,12.0452,11.9686,11.985,1261000.0
2008-07-23 11:00:00,21.89,21.91,21.82,21.84,845900.0,11.985,11.996,11.9467,11.9576,845900.0
2008-07-23 11:30:00,21.83,21.84,21.71,21.75,1064700.0,11.9522,11.9576,11.8865,11.9084,1064700.0
2008-07-23 12:00:00,21.75,21.79,21.69,21.7,805100.0,11.9084,11.9303,11.8755,11.881,805100.0
2008-07-23 12:30:00,21.7,21.74,21.68,21.73,714800.0,11.881,11.9029,11.87,11.8974,714800.0
2008-07-23 13:00:00,21.73,21.73,21.61,21.68,1006400.0,11.8974,11.8974,11.8317,11.87,1006400.0
2008-07-23 13:30:00,21.67,21.75,21.63,21.71,942600.0,11.8646,11.9084,11.8427,11.8865,942600.0
2008-07-23 14:00:00,21.7,21.73,21.66,21.7,1096100.0,11.881,11.8974,11.8591,11.881,1096100.0
2008-07-23 14:30:00,21.71,21.73,21.65,21.72,1035100.0,11.8865,11.8974,11.8536,11.8919,1035100.0
2008-07-23 15:00:00,21.72,21.8,21.67,21.79,1359600.0,11.8919,11.9357,11.8646,11.9303,1359600.0
2008-07-23 15:30:00,21.79,21.94,21.78,21.89,2396000.0,11.9303,12.0124,11.9248,11.985,2396000.0
2008-07-24 09:30:00,22.07,22.5,21.77,22.18,2452900.0,12.0836,12.319,11.9193,12.1438,2452900.0
2008-07-24 10:00:00,22.18,22.24,22.0,22.24,1860200.0,12.1438,12.1766,12.0452,12.1766,1860200.0
2008-07-24 10:30:00,22.23,22.64,22.23,22.5,1981300.0,12.1712,12.3956,12.1712,12.319,1981300.0
2008-07-24 11:00:00,22.5,22.5,22.3,22.36,1621100.0,12.319,12.319,12.2095,12.2423,1621100.0
2008-07-24 11:30:00,22.36,22.6,22.34,22.6,1272300.0,12.2423,12.3737,12.2314,12.3737,1272300.0
2008-07-24 12:00:00,22.6,22.62,22.45,22.51,1152000.0,12.3737,12.3847,12.2916,12.3245,1152000.0
2008-07-24 12:30:00,22.51,22.52,22.34,22.4,896900.0,12.3245,12.3299,12.2314,12.2642,896900.0
2008-07-24 13:00:00,22.39,22.41,22.24,22.29,887700.0,12.2588,12.2697,12.1766,12.204,887700.0
2008-07-24 13:30:00,22.29,22.32,22.28,22.29,585000.0,12.204,12.2204,12.1985,12.204,585000.0
2008-07-24 14:00:00,22.29,22.3,22.1,22.19,1278500.0,12.204,12.2095,12.1,12.1493,1278500.0
2008-07-24 14:30:00,22.19,22.31,22.19,22.3,593800.0,12.1493,12.215,12.1493,12.2095,593800.0
2008-07-24 15:00:00,22.29,22.5,22.16,22.25,1028500.0,12.204,12.319,12.1328,12.1821,1028500.0
2008-07-24 15:30:00,22.24,22.31,22.11,22.14,2151700.0,12.1766,12.215,12.1055,12.1219,2151700.0
2008-07-25 09:30:00,22.23,22.44,22.15,22.19,1062400.0,12.1712,12.2861,12.1274,12.1493,1062400.0
2008-07-25 10:00:00,22.19,22.33,22.15,22.23,773200.0,12.1493,12.2259,12.1274,12.1712,773200.0
2008-07-25 10:30:00,22.24,22.25,22.12,22.15,630600.0,12.1766,12.1821,12.1109,12.1274,630600.0
2008-07-25 11:00:00,22.15,22.2,22.07,22.09,558900.0,12.1274,12.1547,12.0836,12.0945,558900.0
2008-07-25 11:30:00,22.1,22.2,22.06,22.08,551000.0,12.1,12.1547,12.0781,12.089,551000.0
2008-07-25 12:00:00,22.08,22.12,22.01,22.05,501700.0,12.089,12.1109,12.0507,12.0726,501700.0
2008-07-25 12:30:00,22.05,22.13,22.01,22.1,522700.0,12.0726,12.1164,12.0507,12.1,522700.0
2008-07-25 13:00:00,22.1,22.15,22.03,22.08,420100.0,12.1,12.1274,12.0617,12.089,420100.0
2008-07-25 13:30:00,22.09,22.17,22.08,22.15,490800.0,12.0945,12.1383,12.089,12.1274,490800.0
2008-07-25 14:00:00,22.15,22.2,22.08,22.12,672500.0,12.1274,12.1547,12.089,12.1109,672500.0
2008-07-25 14:30:00,22.12,22.15,22.09,22.12,363900.0,12.1109,12.1274,12.0945,12.1109,363900.0
2008-07-25 15:00:00,22.12,22.17,22.08,22.1,574200.0,12.1109,12.1383,12.089,12.1,574200.0
2008-07-25 15:30:00,22.1,22.24,22.09,22.15,1383100.0,12.1,12.1766,12.0945,12.1274,1383100.0
2008-07-28 09:30:00,22.05,22.12,21.93,22.06,816800.0,12.0726,12.1109,12.0069,12.0781,816800.0
2008-07-28 10:00:00,22.05,22.3,22.04,22.29,1176100.0,12.0726,12.2095,12.0671,12.204,1176100.0
2008-07-28 10:30:00,22.28,22.3,22.16,22.2,773500.0,12.1985,12.2095,12.1328,12.1547,773500.0
2008-07-28 11:00:00,22.2,22.21,22.03,22.13,646600.0,12.1547,12.1602,12.0617,12.1164,646600.0
2008-07-28 11:30:00,22.12,22.19,22.09,22.17,452300.0,12.1109,12.1493,12.0945,12.1383,452300.0
2008-07-28 12:00:00,22.17,22.23,22.14,22.15,350800.0,12.1383,12.1712,12.1219,12.1274,350800.0
2008-07-28 12:30:00,22.15,22.16,21.94,21.95,434000.0,12.1274,12.1328,12.0124,12.0179,434000.0
2008-07-28 13:00:00,21.95,22.0,21.92,21.98,434800.0,12.0179,12.0452,12.0014,12.0343,434800.0
2008-07-28 13:30:00,21.98,22.07,21.95,22.05,463800.0,12.0343,12.0836,12.0179,12.0726,463800.0
2008-07-28 14:00:00,22.04,22.05,21.87,21.87,390700.0,12.0671,12.0726,11.9741,11.9741,390700.0
2008-07-28 14:30:00,21.88,21.98,21.88,21.92,446900.0,11.9795,12.0343,11.9795,12.0014,446900.0
2008-07-28 15:00:00,21.92,21.97,21.91,21.93,305600.0,12.0014,12.0288,11.996,12.0069,305600.0
2008-07-28 15:30:00,21.94,21.97,21.83,21.89,1179200.0,12.0124,12.0288,11.9522,11.985,1179200.0
2008-07-29 09:30:00,21.94,22.1,21.9,22.04,788400.0,12.0124,12.1,11.9905,12.0671,788400.0
2008-07-29 10:00:00,22.04,22.1,21.96,21.96,642900.0,12.0671,12.1,12.0233,12.0233,642900.0
2008-07-29 10:30:00,21.97,22.11,21.96,22.09,731000.0,12.0288,12.1055,12.0233,12.0945,731000.0
2008-07-29 11:00:00,22.09,22.09,21.97,22.01,503100.0,12.0945,12.0945,12.0288,12.0507,503100.0
2008-07-29 11:30:00,22.01,22.01,21.98,22.0,664900.0,12.0507,12.0507,12.0343,12.0452,664900.0
2008-07-29 12:00:00,22.0,22.01,21.96,22.0,643400.0,12.0452,12.0507,12.0233,12.0452,643400.0
2008-07-29 12:30:00,22.0,22.0,21.02,21.1,3720800.0,12.0452,12.0452,11.5087,11.5525,3720800.0
2008-07-29 13:00:00,21.1,21.63,21.09,21.5,3367800.0,11.5525,11.8427,11.547,11.7715,3367800.0
2008-07-29 13:30:00,21.49,21.59,21.43,21.55,1132800.0,11.766,11.8208,11.7332,11.7989,1132800.0
2008-07-29 14:00:00,21.55,21.56,21.44,21.49,1049100.0,11.7989,11.8043,11.7386,11.766,1049100.0
2008-07-29 14:30:00,21.49,21.69,21.36,21.4,1453700.0,11.766,11.8755,11.6948,11.7167,1453700.0
2008-07-29 15:00:00,21.4,21.5,21.37,21.5,1869300.0,11.7167,11.7715,11.7003,11.7715,1869300.0
2008-07-29 15:30:00,21.5,21.55,21.4,21.55,2879500.0,11.7715,11.7989,11.7167,11.7989,2879500.0
2008-07-30 09:30:00,21.59,21.79,21.5,21.69,895900.0,11.8208,11.9303,11.7715,11.8755,895900.0
2008-07-30 10:00:00,21.7,21.8,21.66,21.75,887500.0,11.881,11.9357,11.8591,11.9084,887500.0
2008-07-30 10:30:00,21.75,21.8,21.55,21.61,594800.0,11.9084,11.9357,11.7989,11.8317,594800.0
2008-07-30 11:00:00,21.61,21.68,21.55,21.55,751400.0,11.8317,11.87,11.7989,11.7989,751400.0
2008-07-30 11:30:00,21.55,21.6,21.5,21.5,510300.0,11.7989,11.8262,11.7715,11.7715,510300.0
2008-07-30 12:00:00,21.5,21.57,21.47,21.48,504400.0,11.7715,11.8098,11.7551,11.7605,504400.0
2008-07-30 12:30:00,21.47,21.49,21.31,21.4,598400.0,11.7551,11.766,11.6675,11.7167,598400.0
2008-07-30 13:00:00,21.4,21.42,21.3,21.32,884200.0,11.7167,11.7277,11.662,11.6729,884200.0
2008-07-30 13:30:00,21.32,21.36,21.21,21.22,787000.0,11.6729,11.6948,11.6127,11.6182,787000.0
2008-07-30 14:00:00,21.23,21.26,21.18,21.25,592100.0,11.6237,11.6401,11.5963,11.6346,592100.0
2008-07-30 14:30:00,21.26,21.37,21.25,21.31,705800.0,11.6401,11.7003,11.6346,11.6675,705800.0
2008-07-30 15:00:00,21.31,21.41,21.3,21.39,521700.0,11.6675,11.7222,11.662,11.7113,521700.0
2008-07-30 15:30:00,21.39,21.52,21.39,21.52,1188700.0,11.7113,11.7824,11.7113,11.7824,1188700.0
2008-07-31 09:30:00,21.49,21.65,21.0,21.18,2813100.0,11.766,11.8536,11.4977,11.5963,2813100.0
2008-07-31 10:00:00,21.17,21.31,21.16,21.25,1170200.0,11.5908,11.6675,11.5853,11.6346,1170200.0
2008-07-31 10:30:00,21.25,21.32,21.16,21.28,1509500.0,11.6346,11.6729,11.5853,11.651,1509500.0
2008-07-31 11:00:00,21.28,21.28,21.15,21.16,1179000.0,11.651,11.651,11.5799,11.5853,1179000.0
2008-07-31 11:30:00,21.16,21.19,21.1,21.18,900100.0,11.5853,11.6018,11.5525,11.5963,900100.0
2008-07-31 12:00:00,21.19,21.25,21.15,21.22,882900.0,11.6018,11.6346,11.5799,11.6182,882900.0
2008-07-31 12:30:00,21.21,21.22,21.1,21.14,609800.0,11.6127,11.6182,11.5525,11.5744,609800.0
2008-07-31 13:00:00,21.14,21.22,21.12,21.19,631800.0,11.5744,11.6182,11.5634,11.6018,631800.0
2008-07-31 13:30:00,21.19,21.23,21.16,21.16,818300.0,11.6018,11.6237,11.5853,11.5853,818300.0
2008-07-31 14:00:00,21.16,21.25,21.14,21.19,674600.0,11.5853,11.6346,11.5744,11.6018,674600.0
2008-07-31 14:30:00,21.18,21.3,21.18,21.27,1295900.0,11.5963,11.662,11.5963,11.6456,1295900.0
2008-07-31 15:00:00,21.27,21.3,21.22,21.25,1370100.0,11.6456,11.662,11.6182,11.6346,1370100.0
2008-07-31 15:30:00,21.25,21.26,21.03,21.13,2900900.0,11.6346,11.6401,11.5141,11.5689,2900900.0
2008-08-01 09:30:00,21.16,21.33,21.07,21.29,1060900.0,11.5853,11.6784,11.536,11.6565,1060900.0
2008-08-01 10:00:00,21.28,21.37,21.12,21.25,847900.0,11.651,11.7003,11.5634,11.6346,847900.0
2008-08-01 10:30:00,21.25,21.28,21.2,21.25,822500.0,11.6346,11.651,11.6072,11.6346,822500.0
2008-08-01 11:00:00,21.24,21.25,21.2,21.21,371500.0,11.6291,11.6346,11.6072,11.6127,371500.0
2008-08-01 11:30:00,21.21,21.33,21.2,21.29,735600.0,11.6127,11.6784,11.6072,11.6565,735600.0
2008-08-01 12:00:00,21.3,21.32,21.22,21.29,941300.0,11.662,11.6729,11.6182,11.6565,941300.0
2008-08-01 12:30:00,21.3,21.31,21.2,21.23,1102200.0,11.662,11.6675,11.6072,11.6237,1102200.0
2008-08-01 13:00:00,21.23,21.27,21.21,21.27,1064000.0,11.6237,11.6456,11.6127,11.6456,1064000.0
2008-08-01 13:30:00,21.27,21.31,21.21,21.21,765200.0,11.6456,11.6675,11.6127,11.6127,765200.0
2008-08-01 14:00:00,21.22,21.25,21.13,21.19,1024400.0,11.6182,11.6346,11.5689,11.6018,1024400.0
2008-08-01 14:30:00,21.19,21.24,21.17,21.23,731500.0,11.6018,11.6291,11.5908,11.6237,731500.0
2008-08-01 15:00:00,21.23,21.25,21.2,21.24,634600.0,11.6237,11.6346,11.6072,11.6291,634600.0
2008-08-01 15:30:00,21.24,21.25,21.1,21.13,1881200.0,11.6291,11.6346,11.5525,11.5689,1881200.0
2008-08-04 09:30:00,21.13,21.51,21.13,21.34,1135400.0,11.5689,11.777,11.5689,11.6839,1135400.0
2008-08-04 10:00:00,21.34,21.38,21.22,21.27,666600.0,11.6839,11.7058,11.6182,11.6456,666600.0
2008-08-04 10:30:00,21.27,21.4,21.24,21.34,989500.0,11.6456,11.7167,11.6291,11.6839,989500.0
2008-08-04 11:00:00,21.34,21.43,21.31,21.39,718400.0,11.6839,11.7332,11.6675,11.7113,718400.0
2008-08-04 11:30:00,21.39,21.49,21.35,21.45,821900.0,11.7113,11.766,11.6894,11.7441,821900.0
2008-08-04 12:00:00,21.46,21.5,21.41,21.47,691600.0,11.7496,11.7715,11.7222,11.7551,691600.0
2008-08-04 12:30:00,21.47,21.57,21.46,21.56,340500.0,11.7551,11.8098,11.7496,11.8043,340500.0
2008-08-04 13:00:00,21.56,21.57,21.45,21.45,673000.0,11.8043,11.8098,11.7441,11.7441,673000.0
2008-08-04 13:30:00,21.46,21.46,21.41,21.44,321200.0,11.7496,11.7496,11.7222,11.7386,321200.0
2008-08-04 14:00:00,21.44,21.52,21.43,21.51,555600.0,11.7386,11.7824,11.7332,11.777,555600.0
2008-08-04 14:30:00,21.51,21.6,21.49,21.59,604900.0,11.777,11.8262,11.766,11.8208,604900.0
2008-08-04 15:00:00,21.59,21.61,21.5,21.5,652400.0,11.8208,11.8317,11.7715,11.7715,652400.0
2008-08-04 15:30:00,21.51,21.55,21.36,21.38,1454500.0,11.777,11.7989,11.6948,11.7058,1454500.0
2008-08-05 09:30:00,21.5,21.67,21.4,21.51,671900.0,11.7715,11.8646,11.7167,11.777,671900.0
2008-08-05 10:00:00,21.52,21.73,21.5,21.66,673600.0,11.7824,11.8974,11.7715,11.8591,673600.0
2008-08-05 10:30:00,21.66,21.82,21.63,21.8,596300.0,11.8591,11.9467,11.8427,11.9357,596300.0
2008-08-05 11:00:00,21.8,21.85,21.75,21.84,590900.0,11.9357,11.9631,11.9084,11.9576,590900.0
2008-08-05 11:30:00,21.83,21.87,21.78,21.81,404200.0,11.9522,11.9741,11.9248,11.9412,404200.0
2008-08-05 12:00:00,21.8,21.83,21.73,21.75,658500.0,11.9357,11.9522,11.8974,11.9084,658500.0
2008-08-05 12:30:00,21.75,21.76,21.69,21.72,784900.0,11.9084,11.9138,11.8755,11.8919,784900.0
2008-08-05 13:00:00,21.72,21.76,21.67,21.7,572900.0,11.8919,11.9138,11.8646,11.881,572900.0
2008-08-05 13:30:00,21.7,21.82,21.7,21.8,876300.0,11.881,11.9467,11.881,11.9357,876300.0
2008-08-05 14:00:00,21.79,21.9,21.71,21.83,1089800.0,11.9303,11.9905,11.8865,11.9522,1089800.0
2008-08-05 14:30:00,21.83,21.93,21.82,21.84,746300.0,11.9522,12.0069,11.9467,11.9576,746300.0
2008-08-05 15:00:00,21.84,21.9,21.79,21.82,726800.0,11.9576,11.9905,11.9303,11.9467,726800.0
2008-08-05 15:30:00,21.81,21.88,21.74,21.8,2025100.0,11.9412,11.9795,11.9029,11.9357,2025100.0
2008-08-06 09:30:00,21.96,21.96,21.61,21.61,706800.0,12.0233,12.0233,11.8317,11.8317,706800.0
2008-08-06 10:00:00,21.62,21.8,21.59,21.8,584500.0,11.8372,11.9357,11.8208,11.9357,584500.0
2008-08-06 10:30:00,21.8,21.86,21.76,21.77,480000.0,11.9357,11.9686,11.9138,11.9193,480000.0
2008-08-06 11:00:00,21.76,21.92,21.74,21.91,502800.0,11.9138,12.0014,11.9029,11.996,502800.0
2008-08-06 11:30:00,21.91,21.96,21.87,21.93,337600.0,11.996,12.0233,11.9741,12.0069,337600.0
2008-08-06 12:00:00,21.93,21.97,21.84,21.95,331900.0,12.0069,12.0288,11.9576,12.0179,331900.0
2008-08-06 12:30:00,21.96,22.0,21.91,21.91,425000.0,12.0233,12.0452,11.996,11.996,425000.0
2008-08-06 13:00:00,21.91,21.92,21.84,21.9,465800.0,11.996,12.0014,11.9576,11.9905,465800.0
2008-08-06 13:30:00,21.89,21.93,21.82,21.84,421600.0,11.985,12.0069,11.9467,11.9576,421600.0
2008-08-06 14:00:00,21.84,21.95,21.83,21.92,558200.0,11.9576,12.0179,11.9522,12.0014,558200.0
2008-08-06 14:30:00,21.92,22.06,21.88,22.02,1341300.0,12.0014,12.0781,11.9795,12.0562,1341300.0
2008-08-06 15:00:00,22.02,22.11,22.02,22.02,805200.0,12.0562,12.1055,12.0562,12.0562,805200.0
2008-08-06 15:30:00,22.02,22.09,21.92,21.94,2693300.0,12.0562,12.0945,12.0014,12.0124,2693300.0
2008-08-07 09:30:00,21.78,21.86,21.5,21.79,898300.0,11.9248,11.9686,11.7715,11.9303,898300.0
2008-08-07 10:00:00,21.79,21.94,21.79,21.92,586700.0,11.9303,12.0124,11.9303,12.0014,586700.0
2008-08-07 10:30:00,21.92,21.92,21.74,21.8,484100.0,12.0014,12.0014,11.9029,11.9357,484100.0
2008-08-07 11:00:00,21.81,21.96,21.8,21.85,588700.0,11.9412,12.0233,11.9357,11.9631,588700.0
2008-08-07 11:30:00,21.85,21.99,21.83,21.9,542800.0,11.9631,12.0398,11.9522,11.9905,542800.0
2008-08-07 12:00:00,21.91,21.96,21.84,21.94,399300.0,11.996,12.0233,11.9576,12.0124,399300.0
2008-08-07 12:30:00,21.93,22.14,21.93,22.05,569100.0,12.0069,12.1219,12.0069,12.0726,569100.0
2008-08-07 13:00:00,22.06,22.07,22.0,22.05,347700.0,12.0781,12.0836,12.0452,12.0726,347700.0
2008-08-07 13:30:00,22.05,22.06,21.93,21.93,744100.0,12.0726,12.0781,12.0069,12.0069,744100.0
2008-08-07 14:00:00,21.93,21.97,21.88,21.95,614200.0,12.0069,12.0288,11.9795,12.0179,614200.0
2008-08-07 14:30:00,21.96,22.04,21.92,21.94,729400.0,12.0233,12.0671,12.0014,12.0124,729400.0
2008-08-07 15:00:00,21.95,21.96,21.78,21.79,878100.0,12.0179,12.0233,11.9248,11.9303,878100.0
2008-08-07 15:30:00,21.79,21.81,21.62,21.7,2051600.0,11.9303,11.9412,11.8372,11.881,2051600.0
2008-08-08 09:30:00,21.72,22.04,21.36,22.03,719800.0,11.8919,12.0671,11.6948,12.0617,719800.0
2008-08-08 10:00:00,22.02,22.15,21.99,22.05,1112300.0,12.0562,12.1274,12.0398,12.0726,1112300.0
2008-08-08 10:30:00,22.05,22.17,22.0,22.1,568800.0,12.0726,12.1383,12.0452,12.1,568800.0
2008-08-08 11:00:00,22.11,22.19,22.11,22.14,660500.0,12.1055,12.1493,12.1055,12.1219,660500.0
2008-08-08 11:30:00,22.15,22.19,22.05,22.09,571800.0,12.1274,12.1493,12.0726,12.0945,571800.0
2008-08-08 12:00:00,22.08,22.22,22.08,22.2,518000.0,12.089,12.1657,12.089,12.1547,518000.0
2008-08-08 12:30:00,22.2,22.25,22.15,22.23,573600.0,12.1547,12.1821,12.1274,12.1712,573600.0
2008-08-08 13:00:00,22.24,22.3,22.19,22.29,327600.0,12.1766,12.2095,12.1493,12.204,327600.0
2008-08-08 13:30:00,22.29,22.3,22.18,22.18,531900.0,12.204,12.2095,12.1438,12.1438,531900.0
2008-08-08 14:00:00,22.18,22.27,22.17,22.27,491100.0,12.1438,12.1931,12.1383,12.1931,491100.0
2008-08-08 14:30:00,22.28,22.33,22.22,22.22,877800.0,12.1985,12.2259,12.1657,12.1657,877800.0
2008-08-08 15:00:00,22.23,22.26,22.22,22.25,849300.0,12.1712,12.1876,12.1657,12.1821,849300.0
2008-08-08 15:30:00,22.25,22.39,22.22,22.29,2177500.0,12.1821,12.2588,12.1657,12.204,2177500.0
2008-08-11 09:30:00,22.32,22.42,22.1,22.3,466800.0,12.2204,12.2752,12.1,12.2095,466800.0
2008-08-11 10:00:00,22.3,22.34,22.23,22.28,534400.0,12.2095,12.2314,12.1712,12.1985,534400.0
2008-08-11 10:30:00,22.27,22.36,22.2,22.33,299100.0,12.1931,12.2423,12.1547,12.2259,299100.0
2008-08-11 11:00:00,22.33,22.41,22.31,22.37,459400.0,12.2259,12.2697,12.215,12.2478,459400.0
2008-08-11 11:30:00,22.36,22.48,22.34,22.46,368200.0,12.2423,12.308,12.2314,12.2971,368200.0
2008-08-11 12:00:00,22.45,22.5,22.4,22.49,291400.0,12.2916,12.319,12.2642,12.3135,291400.0
2008-08-11 12:30:00,22.48,22.51,22.48,22.49,339100.0,12.308,12.3245,12.308,12.3135,339100.0
2008-08-11 13:00:00,22.49,22.52,22.45,22.49,417800.0,12.3135,12.3299,12.2916,12.3135,417800.0
2008-08-11 13:30:00,22.49,22.58,22.48,22.5,544700.0,12.3135,12.3628,12.308,12.319,544700.0
2008-08-11 14:00:00,22.5,22.54,22.49,22.5,678200.0,12.319,12.3409,12.3135,12.319,678200.0
2008-08-11 14:30:00,22.5,22.51,22.36,22.38,670800.0,12.319,12.3245,12.2423,12.2533,670800.0
2008-08-11 15:00:00,22.39,22.4,22.31,22.32,587500.0,12.2588,12.2642,12.215,12.2204,587500.0
2008-08-11 15:30:00,22.32,22.44,22.29,22.43,1069500.0,12.2204,12.2861,12.204,12.2807,1069500.0
2008-08-12 09:30:00,22.47,22.52,22.29,22.38,422100.0,12.3026,12.3299,12.204,12.2533,422100.0
2008-08-12 10:00:00,22.38,22.5,22.35,22.36,385500.0,12.2533,12.319,12.2369,12.2423,385500.0
2008-08-12 10:30:00,22.35,22.39,22.3,22.36,324700.0,12.2369,12.2588,12.2095,12.2423,324700.0
2008-08-12 11:00:00,22.35,22.53,22.34,22.51,458600.0,12.2369,12.3354,12.2314,12.3245,458600.0
2008-08-12 11:30:00,22.51,22.52,22.31,22.33,576000.0,12.3245,12.3299,12.215,12.2259,576000.0
2008-08-12 12:00:00,22.33,22.37,22.27,22.28,311300.0,12.2259,12.2478,12.1931,12.1985,311300.0
2008-08-12 12:30:00,22.28,22.3,22.25,22.25,320600.0,12.1985,12.2095,12.1821,12.1821,320600.0
2008-08-12 13:00:00,22.25,22.3,22.23,22.24,385900.0,12.1821,12.2095,12.1712,12.1766,385900.0
2008-08-12 13:30:00,22.24,22.25,22.14,22.15,689400.0,12.1766,12.1821,12.1219,12.1274,689400.0
2008-08-12 14:00:00,22.15,22.3,22.13,22.29,371600.0,12.1274,12.2095,12.1164,12.204,371600.0
2008-08-12 14:30:00,22.29,22.31,22.27,22.27,320800.0,12.204,12.215,12.1931,12.1931,320800.0
2008-08-12 15:00:00,22.27,22.27,22.15,22.15,565500.0,12.1931,12.1931,12.1274,12.1274,565500.0
2008-08-12 15:30:00,22.15,22.21,22.09,22.18,988300.0,12.1274,12.1602,12.0945,12.1438,988300.0
2008-08-13 09:30:00,22.09,22.21,22.06,22.12,271200.0,12.0945,12.1602,12.0781,12.1109,271200.0
2008-08-13 10:00:00,22.12,22.2,22.07,22.08,261800.0,12.1109,12.1547,12.0836,12.089,261800.0
2008-08-13 10:30:00,22.07,22.16,21.97,22.12,417400.0,12.0836,12.1328,12.0288,12.1109,417400.0
2008-08-13 11:00:00,22.13,22.14,22.0,22.05,344500.0,12.1164,12.1219,12.0452,12.0726,344500.0
2008-08-13 11:30:00,22.05,22.05,21.89,21.95,295800.0,12.0726,12.0726,11.985,12.0179,295800.0
2008-08-13 12:00:00,21.95,21.97,21.89,21.95,161200.0,12.0179,12.0288,11.985,12.0179,161200.0
2008-08-13 12:30:00,21.95,22.0,21.86,21.86,249500.0,12.0179,12.0452,11.9686,11.9686,249500.0
2008-08-13 13:00:00,21.86,21.93,21.83,21.9,373800.0,11.9686,12.0069,11.9522,11.9905,373800.0
2008-08-13 13:30:00,21.91,22.06,21.89,22.01,253300.0,11.996,12.0781,11.985,12.0507,253300.0
2008-08-13 14:00:00,22.01,22.08,21.98,22.03,250000.0,12.0507,12.089,12.0343,12.0617,250000.0
2008-08-13 14:30:00,22.02,22.17,22.02,22.17,227500.0,12.0562,12.1383,12.0562,12.1383,227500.0
2008-08-13 15:00:00,22.16,22.17,21.97,22.03,351500.0,12.1328,12.1383,12.0288,12.0617,351500.0
2008-08-13 15:30:00,22.03,22.04,21.9,21.97,920700.0,12.0617,12.0671,11.9905,12.0288,920700.0
2008-08-14 09:30:00,21.8,21.93,21.72,21.93,577500.0,11.9357,12.0069,11.8919,12.0069,577500.0
2008-08-14 10:00:00,21.93,21.96,21.82,21.93,476700.0,12.0069,12.0233,11.9467,12.0069,476700.0
2008-08-14 10:30:00,21.94,22.11,21.91,22.05,467900.0,12.0124,12.1055,11.996,12.0726,467900.0
2008-08-14 11:00:00,22.05,22.05,21.96,21.97,1935700.0,12.0726,12.0726,12.0233,12.0288,1935700.0
2008-08-14 11:30:00,21.97,22.0,21.9,21.99,718900.0,12.0288,12.0452,11.9905,12.0398,718900.0
2008-08-14 12:00:00,21.98,22.12,21.98,22.07,1079600.0,12.0343,12.1109,12.0343,12.0836,1079600.0
2008-08-14 12:30:00,22.07,22.2,22.05,22.13,841800.0,12.0836,12.1547,12.0726,12.1164,841800.0
2008-08-14 13:00:00,22.14,22.22,22.13,22.17,372000.0,12.1219,12.1657,12.1164,12.1383,372000.0
2008-08-14 13:30:00,22.17,22.17,22.07,22.1,506500.0,12.1383,12.1383,12.0836,12.1,506500.0
2008-08-14 14:00:00,22.11,22.11,21.99,22.0,606700.0,12.1055,12.1055,12.0398,12.0452,606700.0
2008-08-14 14:30:00,22.0,22.0,21.91,21.97,428800.0,12.0452,12.0452,11.996,12.0288,428800.0
2008-08-14 15:00:00,21.97,21.97,21.87,21.88,1030500.0,12.0288,12.0288,11.9741,11.9795,1030500.0
2008-08-14 15:30:00,21.87,21.92,21.84,21.89,1189600.0,11.9741,12.0014,11.9576,11.985,1189600.0
2008-08-15 09:30:00,22.0,22.13,21.88,22.09,2467000.0,12.0452,12.1164,11.9795,12.0945,2467000.0
2008-08-15 10:00:00,22.08,22.11,22.03,22.05,1100900.0,12.089,12.1055,12.0617,12.0726,1100900.0
2008-08-15 10:30:00,22.05,22.1,22.05,22.08,878700.0,12.0726,12.1,12.0726,12.089,878700.0
2008-08-15 11:00:00,22.08,22.08,22.03,22.05,638700.0,12.089,12.089,12.0617,12.0726,638700.0
2008-08-15 11:30:00,22.04,22.06,21.98,22.0,664300.0,12.0671,12.0781,12.0343,12.0452,664300.0
2008-08-15 12:00:00,22.0,22.01,21.98,22.0,521500.0,12.0452,12.0507,12.0343,12.0452,521500.0
2008-08-15 12:30:00,22.0,22.09,21.99,22.09,598600.0,12.0452,12.0945,12.0398,12.0945,598600.0
2008-08-15 13:00:00,22.08,22.11,22.0,22.06,387800.0,12.089,12.1055,12.0452,12.0781,387800.0
2008-08-15 13:30:00,22.06,22.07,22.02,22.04,500500.0,12.0781,12.0836,12.0562,12.0671,500500.0
2008-08-15 14:00:00,22.04,22.05,22.01,22.02,456800.0,12.0671,12.0726,12.0507,12.0562,456800.0
2008-08-15 14:30:00,22.02,22.03,21.98,22.0,610800.0,12.0562,12.0617,12.0343,12.0452,610800.0
2008-08-15 15:00:00,21.99,22.0,21.97,21.99,617600.0,12.0398,12.0452,12.0288,12.0398,617600.0
2008-08-15 15:30:00,21.99,22.01,21.95,21.99,1293100.0,12.0398,12.0507,12.0179,12.0398,1293100.0
2008-08-18 09:30:00,22.07,22.1,21.83,21.88,381300.0,12.0836,12.1,11.9522,11.9795,381300.0
2008-08-18 10:00:00,21.88,21.92,21.85,21.9,433600.0,11.9795,12.0014,11.9631,11.9905,433600.0
2008-08-18 10:30:00,21.9,21.93,21.87,21.89,692100.0,11.9905,12.0069,11.9741,11.985,692100.0
2008-08-18 11:00:00,21.89,21.92,21.85,21.9,497600.0,11.985,12.0014,11.9631,11.9905,497600.0
2008-08-18 11:30:00,21.9,21.9,21.81,21.81,421900.0,11.9905,11.9905,11.9412,11.9412,421900.0
2008-08-18 12:00:00,21.81,21.88,21.75,21.87,270400.0,11.9412,11.9795,11.9084,11.9741,270400.0
2008-08-18 12:30:00,21.87,21.89,21.79,21.83,341900.0,11.9741,11.985,11.9303,11.9522,341900.0
2008-08-18 13:00:00,21.84,21.88,21.8,21.84,294500.0,11.9576,11.9795,11.9357,11.9576,294500.0
2008-08-18 13:30:00,21.83,21.83,21.75,21.77,343100.0,11.9522,11.9522,11.9084,11.9193,343100.0
2008-08-18 14:00:00,21.77,21.78,21.72,21.77,352100.0,11.9193,11.9248,11.8919,11.9193,352100.0
2008-08-18 14:30:00,21.77,21.78,21.71,21.75,407700.0,11.9193,11.9248,11.8865,11.9084,407700.0
2008-08-18 15:00:00,21.75,21.77,21.66,21.72,666900.0,11.9084,11.9193,11.8591,11.8919,666900.0
2008-08-18 15:30:00,21.72,21.79,21.63,21.77,980600.0,11.8919,11.9303,11.8427,11.9193,980600.0
2008-08-19 09:30:00,21.6,21.85,21.58,21.78,642800.0,11.8262,11.9631,11.8153,11.9248,642800.0
2008-08-19 10:00:00,21.78,21.78,21.69,21.73,477800.0,11.9248,11.9248,11.8755,11.8974,477800.0
2008-08-19 10:30:00,21.73,21.75,21.63,21.7,444500.0,11.8974,11.9084,11.8427,11.881,444500.0
2008-08-19 11:00:00,21.7,21.74,21.65,21.68,769100.0,11.881,11.9029,11.8536,11.87,769100.0
2008-08-19 11:30:00,21.67,21.68,21.43,21.46,1015700.0,11.8646,11.87,11.7332,11.7496,1015700.0
2008-08-19 12:00:00,21.46,21.51,21.44,21.48,591700.0,11.7496,11.777,11.7386,11.7605,591700.0
2008-08-19 12:30:00,21.48,21.51,21.47,21.5,386900.0,11.7605,11.777,11.7551,11.7715,386900.0
2008-08-19 13:00:00,21.51,21.58,21.49,21.58,329300.0,11.777,11.8153,11.766,11.8153,329300.0
2008-08-19 13:30:00,21.58,21.62,21.48,21.48,515500.0,11.8153,11.8372,11.7605,11.7605,515500.0
2008-08-19 14:00:00,21.48,21.49,21.4,21.44,526600.0,11.7605,11.766,11.7167,11.7386,526600.0
2008-08-19 14:30:00,21.43,21.48,21.39,21.47,622000.0,11.7332,11.7605,11.7113,11.7551,622000.0
2008-08-19 15:00:00,21.48,21.51,21.4,21.5,458100.0,11.7605,11.777,11.7167,11.7715,458100.0
2008-08-19 15:30:00,21.49,21.5,21.43,21.5,1057900.0,11.766,11.7715,11.7332,11.7715,1057900.0
2008-08-20 09:30:00,21.49,21.57,21.34,21.43,595400.0,11.766,11.8098,11.6839,11.7332,595400.0
2008-08-20 10:00:00,21.43,21.54,21.4,21.45,513400.0,11.7332,11.7934,11.7167,11.7441,513400.0
2008-08-20 10:30:00,21.46,21.76,21.45,21.75,2273900.0,11.7496,11.9138,11.7441,11.9084,2273900.0
2008-08-20 11:00:00,21.75,21.83,21.7,21.79,524500.0,11.9084,11.9522,11.881,11.9303,524500.0
2008-08-20 11:30:00,21.79,21.79,21.66,21.7,339000.0,11.9303,11.9303,11.8591,11.881,339000.0
2008-08-20 12:00:00,21.7,21.71,21.6,21.64,637900.0,11.881,11.8865,11.8262,11.8481,637900.0
2008-08-20 12:30:00,21.64,21.65,21.59,21.62,486600.0,11.8481,11.8536,11.8208,11.8372,486600.0
2008-08-20 13:00:00,21.62,21.65,21.59,21.62,332500.0,11.8372,11.8536,11.8208,11.8372,332500.0
2008-08-20 13:30:00,21.62,21.66,21.59,21.61,204500.0,11.8372,11.8591,11.8208,11.8317,204500.0
2008-08-20 14:00:00,21.61,21.61,21.43,21.45,386000.0,11.8317,11.8317,11.7332,11.7441,386000.0
2008-08-20 14:30:00,21.45,21.48,21.38,21.47,539100.0,11.7441,11.7605,11.7058,11.7551,539100.0
2008-08-20 15:00:00,21.46,21.49,21.38,21.4,614300.0,11.7496,11.766,11.7058,11.7167,614300.0
2008-08-20 15:30:00,21.4,21.56,21.35,21.53,1896500.0,11.7167,11.8043,11.6894,11.7879,1896500.0
2008-08-21 09:30:00,21.43,21.5,21.31,21.49,663700.0,11.7332,11.7715,11.6675,11.766,663700.0
2008-08-21 10:00:00,21.49,21.59,21.43,21.58,811600.0,11.766,11.8208,11.7332,11.8153,811600.0
2008-08-21 10:30:00,21.59,21.66,21.57,21.59,823500.0,11.8208,11.8591,11.8098,11.8208,823500.0
2008-08-21 11:00:00,21.59,21.6,21.46,21.49,1136900.0,11.8208,11.8262,11.7496,11.766,1136900.0
2008-08-21 11:30:00,21.49,21.53,21.42,21.52,785700.0,11.766,11.7879,11.7277,11.7824,785700.0
2008-08-21 12:00:00,21.52,21.7,21.52,21.63,684900.0,11.7824,11.881,11.7824,11.8427,684900.0
2008-08-21 12:30:00,21.64,21.72,21.59,21.7,586400.0,11.8481,11.8919,11.8208,11.881,586400.0
2008-08-21 13:00:00,21.71,21.75,21.67,21.7,1026600.0,11.8865,11.9084,11.8646,11.881,1026600.0
2008-08-21 13:30:00,21.71,21.82,21.71,21.77,678100.0,11.8865,11.9467,11.8865,11.9193,678100.0
2008-08-21 14:00:00,21.77,21.92,21.76,21.9,684600.0,11.9193,12.0014,11.9138,11.9905,684600.0
2008-08-21 14:30:00,21.89,22.07,21.89,22.01,850000.0,11.985,12.0836,11.985,12.0507,850000.0
2008-08-21 15:00:00,22.01,22.06,21.93,21.95,1089500.0,12.0507,12.0781,12.0069,12.0179,1089500.0
2008-08-21 15:30:00,21.96,21.98,21.88,21.91,1447600.0,12.0233,12.0343,11.9795,11.996,1447600.0
2008-08-22 09:30:00,22.05,22.27,21.9,22.23,577600.0,12.0726,12.1931,11.9905,12.1712,577600.0
2008-08-22 10:00:00,22.23,22.3,22.14,22.22,597400.0,12.1712,12.2095,12.1219,12.1657,597400.0
2008-08-22 10:30:00,22.22,22.22,22.13,22.16,498200.0,12.1657,12.1657,12.1164,12.1328,498200.0
2008-08-22 11:00:00,22.17,22.22,22.1,22.11,435500.0,12.1383,12.1657,12.1,12.1055,435500.0
2008-08-22 11:30:00,22.11,22.2,22.1,22.18,678500.0,12.1055,12.1547,12.1,12.1438,678500.0
2008-08-22 12:00:00,22.17,22.25,22.13,22.23,537600.0,12.1383,12.1821,12.1164,12.1712,537600.0
2008-08-22 12:30:00,22.24,22.29,22.2,22.29,323600.0,12.1766,12.204,12.1547,12.204,323600.0
2008-08-22 13:00:00,22.29,22.4,22.28,22.38,392300.0,12.204,12.2642,12.1985,12.2533,392300.0
2008-08-22 13:30:00,22.38,22.4,22.37,22.38,339500.0,12.2533,12.2642,12.2478,12.2533,339500.0
2008-08-22 14:00:00,22.38,22.47,22.35,22.46,367300.0,12.2533,12.3026,12.2369,12.2971,367300.0
2008-08-22 14:30:00,22.46,22.47,22.35,22.37,300100.0,12.2971,12.3026,12.2369,12.2478,300100.0
2008-08-22 15:00:00,22.38,22.42,22.36,22.41,364400.0,12.2533,12.2752,12.2423,12.2697,364400.0
2008-08-22 15:30:00,22.41,22.45,22.32,22.34,1184300.0,12.2697,12.2916,12.2204,12.2314,1184300.0
2008-08-25 09:30:00,22.48,22.49,22.01,22.21,432700.0,12.308,12.3135,12.0507,12.1602,432700.0
2008-08-25 10:00:00,22.22,22.33,22.19,22.3,451200.0,12.1657,12.2259,12.1493,12.2095,451200.0
2008-08-25 10:30:00,22.3,22.38,22.23,22.3,345400.0,12.2095,12.2533,12.1712,12.2095,345400.0
2008-08-25 11:00:00,22.3,22.3,22.19,22.2,366200.0,12.2095,12.2095,12.1493,12.1547,366200.0
2008-08-25 11:30:00,22.2,22.22,22.04,22.05,219800.0,12.1547,12.1657,12.0671,12.0726,219800.0
2008-08-25 12:00:00,22.05,22.09,21.94,21.95,413200.0,12.0726,12.0945,12.0124,12.0179,413200.0
2008-08-25 12:30:00,21.95,22.06,21.94,22.04,271800.0,12.0179,12.0781,12.0124,12.0671,271800.0
2008-08-25 13:00:00,22.04,22.1,22.03,22.09,195900.0,12.0671,12.1,12.0617,12.0945,195900.0
2008-08-25 13:30:00,22.08,22.12,22.05,22.09,153500.0,12.089,12.1109,12.0726,12.0945,153500.0
2008-08-25 14:00:00,22.09,22.11,22.03,22.04,342300.0,12.0945,12.1055,12.0617,12.0671,342300.0
2008-08-25 14:30:00,22.05,22.07,22.03,22.06,549100.0,12.0726,12.0836,12.0617,12.0781,549100.0
2008-08-25 15:00:00,22.06,22.13,22.04,22.11,1147800.0,12.0781,12.1164,12.0671,12.1055,1147800.0
2008-08-25 15:30:00,22.11,22.12,21.98,21.99,1761500.0,12.1055,12.1109,12.0343,12.0398,1761500.0
2008-08-26 09:30:00,21.9,22.01,21.77,21.97,787100.0,11.9905,12.0507,11.9193,12.0288,787100.0
2008-08-26 10:00:00,21.98,22.04,21.91,21.98,448900.0,12.0343,12.0671,11.996,12.0343,448900.0
2008-08-26 10:30:00,21.99,22.07,21.94,21.96,429400.0,12.0398,12.0836,12.0124,12.0233,429400.0
2008-08-26 11:00:00,21.96,22.0,21.9,21.9,378900.0,12.0233,12.0452,11.9905,11.9905,378900.0
2008-08-26 11:30:00,21.91,21.96,21.84,21.95,240000.0,11.996,12.0233,11.9576,12.0179,240000.0
2008-08-26 12:00:00,21.95,21.95,21.86,21.86,264200.0,12.0179,12.0179,11.9686,11.9686,264200.0
2008-08-26 12:30:00,21.86,21.94,21.84,21.85,368700.0,11.9686,12.0124,11.9576,11.9631,368700.0
2008-08-26 13:00:00,21.84,21.96,21.83,21.94,462800.0,11.9576,12.0233,11.9522,12.0124,462800.0
2008-08-26 13:30:00,21.93,21.94,21.86,21.91,597100.0,12.0069,12.0124,11.9686,11.996,597100.0
2008-08-26 14:00:00,21.91,21.92,21.84,21.9,486400.0,11.996,12.0014,11.9576,11.9905,486400.0
2008-08-26 14:30:00,21.89,21.91,21.84,21.85,396100.0,11.985,11.996,11.9576,11.9631,396100.0
2008-08-26 15:00:00,21.85,21.95,21.84,21.9,699200.0,11.9631,12.0179,11.9576,11.9905,699200.0
2008-08-26 15:30:00,21.9,22.03,21.89,21.97,1460300.0,11.9905,12.0617,11.985,12.0288,1460300.0
2008-08-27 09:30:00,21.54,21.86,21.01,21.31,2507900.0,11.7934,11.9686,11.5032,11.6675,2507900.0
2008-08-27 10:00:00,21.31,21.39,21.19,21.36,1592300.0,11.6675,11.7113,11.6018,11.6948,1592300.0
2008-08-27 10:30:00,21.37,21.44,21.28,21.31,1727000.0,11.7003,11.7386,11.651,11.6675,1727000.0
2008-08-27 11:00:00,21.3,21.41,21.25,21.35,1371000.0,11.662,11.7222,11.6346,11.6894,1371000.0
2008-08-27 11:30:00,21.34,21.37,21.29,21.33,1142200.0,11.6839,11.7003,11.6565,11.6784,1142200.0
2008-08-27 12:00:00,21.34,21.36,21.27,21.35,1090700.0,11.6839,11.6948,11.6456,11.6894,1090700.0
2008-08-27 12:30:00,21.35,21.5,21.34,21.48,732700.0,11.6894,11.7715,11.6839,11.7605,732700.0
2008-08-27 13:00:00,21.48,21.52,21.35,21.46,563200.0,11.7605,11.7824,11.6894,11.7496,563200.0
2008-08-27 13:30:00,21.47,21.47,21.32,21.33,1323100.0,11.7551,11.7551,11.6729,11.6784,1323100.0
2008-08-27 14:00:00,21.33,21.39,21.27,21.37,1074400.0,11.6784,11.7113,11.6456,11.7003,1074400.0
2008-08-27 14:30:00,21.37,21.43,21.32,21.37,993300.0,11.7003,11.7332,11.6729,11.7003,993300.0
2008-08-27 15:00:00,21.36,21.43,21.36,21.37,806000.0,11.6948,11.7332,11.6948,11.7003,806000.0
2008-08-27 15:30:00,21.37,21.56,21.37,21.53,3006400.0,11.7003,11.8043,11.7003,11.7879,3006400.0
2008-08-28 09:30:00,21.5,21.71,21.44,21.45,882000.0,11.7715,11.8865,11.7386,11.7441,882000.0
2008-08-28 10:00:00,21.46,21.49,21.33,21.41,1119700.0,11.7496,11.766,11.6784,11.7222,1119700.0
2008-08-28 10:30:00,21.41,21.54,21.4,21.54,1016400.0,11.7222,11.7934,11.7167,11.7934,1016400.0
2008-08-28 11:00:00,21.54,21.56,21.45,21.53,886300.0,11.7934,11.8043,11.7441,11.7879,886300.0
2008-08-28 11:30:00,21.53,21.6,21.43,21.56,644700.0,11.7879,11.8262,11.7332,11.8043,644700.0
2008-08-28 12:00:00,21.56,21.6,21.49,21.58,466700.0,11.8043,11.8262,11.766,11.8153,466700.0
2008-08-28 12:30:00,21.58,21.6,21.53,21.53,343300.0,11.8153,11.8262,11.7879,11.7879,343300.0
2008-08-28 13:00:00,21.53,21.54,21.49,21.5,288100.0,11.7879,11.7934,11.766,11.7715,288100.0
2008-08-28 13:30:00,21.51,21.54,21.47,21.48,252300.0,11.777,11.7934,11.7551,11.7605,252300.0
2008-08-28 14:00:00,21.48,21.55,21.47,21.55,611000.0,11.7605,11.7989,11.7551,11.7989,611000.0
2008-08-28 14:30:00,21.55,21.64,21.54,21.63,592700.0,11.7989,11.8481,11.7934,11.8427,592700.0
2008-08-28 15:00:00,21.64,21.65,21.55,21.56,1015600.0,11.8481,11.8536,11.7989,11.8043,1015600.0
2008-08-28 15:30:00,21.56,21.63,21.53,21.62,1437500.0,11.8043,11.8427,11.7879,11.8372,1437500.0
2008-08-29 09:30:00,21.6,21.66,21.48,21.51,919800.0,11.8262,11.8591,11.7605,11.777,919800.0
2008-08-29 10:00:00,21.52,21.63,21.51,21.63,297200.0,11.7824,11.8427,11.777,11.8427,297200.0
2008-08-29 10:30:00,21.62,21.67,21.53,21.59,485600.0,11.8372,11.8646,11.7879,11.8208,485600.0
2008-08-29 11:00:00,21.6,21.71,21.58,21.7,538300.0,11.8262,11.8865,11.8153,11.881,538300.0
2008-08-29 11:30:00,21.7,21.7,21.63,21.64,515600.0,11.881,11.881,11.8427,11.8481,515600.0
2008-08-29 12:00:00,21.64,21.64,21.46,21.46,712100.0,11.8481,11.8481,11.7496,11.7496,712100.0
2008-08-29 12:30:00,21.46,21.49,21.4,21.42,318500.0,11.7496,11.766,11.7167,11.7277,318500.0
2008-08-29 13:00:00,21.41,21.52,21.41,21.5,283300.0,11.7222,11.7824,11.7222,11.7715,283300.0
2008-08-29 13:30:00,21.5,21.5,21.46,21.46,194800.0,11.7715,11.7715,11.7496,11.7496,194800.0
2008-08-29 14:00:00,21.47,21.47,21.42,21.44,230000.0,11.7551,11.7551,11.7277,11.7386,230000.0
2008-08-29 14:30:00,21.45,21.49,21.44,21.48,337200.0,11.7441,11.766,11.7386,11.7605,337200.0
2008-08-29 15:00:00,21.47,21.48,21.44,21.46,333600.0,11.7551,11.7605,11.7386,11.7496,333600.0
2008-08-29 15:30:00,21.46,21.47,21.33,21.36,1487800.0,11.7496,11.7551,11.6784,11.6948,1487800.0
2008-09-02 09:30:00,21.37,21.99,21.37,21.92,1411200.0,11.7003,12.0398,11.7003,12.0014,1411200.0
2008-09-02 10:00:00,21.93,21.95,21.79,21.84,923600.0,12.0069,12.0179,11.9303,11.9576,923600.0
2008-09-02 10:30:00,21.84,21.9,21.77,21.9,508800.0,11.9576,11.9905,11.9193,11.9905,508800.0
2008-09-02 11:00:00,21.9,21.93,21.87,21.92,553200.0,11.9905,12.0069,11.9741,12.0014,553200.0
2008-09-02 11:30:00,21.93,21.95,21.78,21.8,809500.0,12.0069,12.0179,11.9248,11.9357,809500.0
2008-09-02 12:00:00,21.8,21.8,21.66,21.66,365600.0,11.9357,11.9357,11.8591,11.8591,365600.0
2008-09-02 12:30:00,21.66,21.69,21.58,21.63,444600.0,11.8591,11.8755,11.8153,11.8427,444600.0
2008-09-02 13:00:00,21.63,21.65,21.59,21.61,291400.0,11.8427,11.8536,11.8208,11.8317,291400.0
2008-09-02 13:30:00,21.61,21.7,21.56,21.61,657300.0,11.8317,11.881,11.8043,11.8317,657300.0
2008-09-02 14:00:00,21.61,21.68,21.54,21.64,785500.0,11.8317,11.87,11.7934,11.8481,785500.0
2008-09-02 14:30:00,21.65,21.66,21.53,21.56,589800.0,11.8536,11.8591,11.7879,11.8043,589800.0
2008-09-02 15:00:00,21.57,21.57,21.49,21.54,485700.0,11.8098,11.8098,11.766,11.7934,485700.0
2008-09-02 15:30:00,21.54,21.56,21.49,21.51,1225300.0,11.7934,11.8043,11.766,11.777,1225300.0
2008-09-03 09:30:00,21.44,21.56,21.26,21.32,710000.0,11.7386,11.8043,11.6401,11.6729,710000.0
2008-09-03 10:00:00,21.32,21.43,21.29,21.38,562800.0,11.6729,11.7332,11.6565,11.7058,562800.0
2008-09-03 10:30:00,21.38,21.55,21.38,21.48,509200.0,11.7058,11.7989,11.7058,11.7605,509200.0
2008-09-03 11:00:00,21.48,21.58,21.44,21.45,697600.0,11.7605,11.8153,11.7386,11.7441,697600.0
2008-09-03 11:30:00,21.45,21.5,21.41,21.43,411500.0,11.7441,11.7715,11.7222,11.7332,411500.0
2008-09-03 12:00:00,21.43,21.49,21.39,21.49,402000.0,11.7332,11.766,11.7113,11.766,402000.0
2008-09-03 12:30:00,21.49,21.5,21.43,21.44,231300.0,11.766,11.7715,11.7332,11.7386,231300.0
2008-09-03 13:00:00,21.45,21.55,21.42,21.49,410900.0,11.7441,11.7989,11.7277,11.766,410900.0
2008-09-03 13:30:00,21.49,21.56,21.45,21.54,643100.0,11.766,11.8043,11.7441,11.7934,643100.0
2008-09-03 14:00:00,21.55,21.6,21.46,21.47,607500.0,11.7989,11.8262,11.7496,11.7551,607500.0
2008-09-03 14:30:00,21.48,21.59,21.46,21.54,392600.0,11.7605,11.8208,11.7496,11.7934,392600.0
2008-09-03 15:00:00,21.55,21.59,21.47,21.5,572300.0,11.7989,11.8208,11.7551,11.7715,572300.0
2008-09-03 15:30:00,21.49,21.59,21.47,21.55,1162800.0,11.766,11.8208,11.7551,11.7989,1162800.0
2008-09-04 09:30:00,21.38,21.45,21.2,21.35,856400.0,11.7058,11.7441,11.6072,11.6894,856400.0
2008-09-04 10:00:00,21.35,21.4,21.3,21.38,385000.0,11.6894,11.7167,11.662,11.7058,385000.0
2008-09-04 10:30:00,21.39,21.4,21.23,21.39,896300.0,11.7113,11.7167,11.6237,11.7113,896300.0
2008-09-04 11:00:00,21.39,21.41,21.35,21.4,1165400.0,11.7113,11.7222,11.6894,11.7167,1165400.0
2008-09-04 11:30:00,21.4,21.47,21.4,21.43,481100.0,11.7167,11.7551,11.7167,11.7332,481100.0
2008-09-04 12:00:00,21.42,21.51,21.42,21.5,563700.0,11.7277,11.777,11.7277,11.7715,563700.0
2008-09-04 12:30:00,21.49,21.6,21.49,21.6,825400.0,11.766,11.8262,11.766,11.8262,825400.0
2008-09-04 13:00:00,21.6,21.64,21.56,21.6,710800.0,11.8262,11.8481,11.8043,11.8262,710800.0
2008-09-04 13:30:00,21.61,21.63,21.46,21.47,894500.0,11.8317,11.8427,11.7496,11.7551,894500.0
2008-09-04 14:00:00,21.47,21.48,21.43,21.45,619000.0,11.7551,11.7605,11.7332,11.7441,619000.0
2008-09-04 14:30:00,21.46,21.5,21.45,21.5,899800.0,11.7496,11.7715,11.7441,11.7715,899800.0
2008-09-04 15:00:00,21.5,21.54,21.31,21.51,1226300.0,11.7715,11.7934,11.6675,11.777,1226300.0
2008-09-04 15:30:00,21.51,21.53,21.47,21.51,1784900.0,11.777,11.7879,11.7551,11.777,1784900.0
2008-09-05 09:30:00,21.41,21.53,21.3,21.38,907100.0,11.7222,11.7879,11.662,11.7058,907100.0
2008-09-05 10:00:00,21.38,21.41,21.25,21.26,667200.0,11.7058,11.7222,11.6346,11.6401,667200.0
2008-09-05 10:30:00,21.26,21.37,21.13,21.14,733900.0,11.6401,11.7003,11.5689,11.5744,733900.0
2008-09-05 11:00:00,21.14,21.21,21.13,21.2,880200.0,11.5744,11.6127,11.5689,11.6072,880200.0
2008-09-05 11:30:00,21.2,21.29,21.14,21.26,636600.0,11.6072,11.6565,11.5744,11.6401,636600.0
2008-09-05 12:00:00,21.27,21.29,21.23,21.28,391700.0,11.6456,11.6565,11.6237,11.651,391700.0
2008-09-05 12:30:00,21.28,21.36,21.26,21.32,568400.0,11.651,11.6948,11.6401,11.6729,568400.0
2008-09-05 13:00:00,21.32,21.36,21.3,21.35,444800.0,11.6729,11.6948,11.662,11.6894,444800.0
2008-09-05 13:30:00,21.35,21.41,21.34,21.35,549400.0,11.6894,11.7222,11.6839,11.6894,549400.0
2008-09-05 14:00:00,21.35,21.35,21.28,21.29,589000.0,11.6894,11.6894,11.651,11.6565,589000.0
2008-09-05 14:30:00,21.28,21.39,21.27,21.36,669900.0,11.651,11.7113,11.6456,11.6948,669900.0
2008-09-05 15:00:00,21.36,21.42,21.33,21.42,531500.0,11.6948,11.7277,11.6784,11.7277,531500.0
2008-09-05 15:30:00,21.42,21.5,21.33,21.49,2151900.0,11.7277,11.7715,11.6784,11.766,2151900.0
2008-09-08 09:30:00,21.96,22.0,21.74,21.96,1258500.0,12.0233,12.0452,11.9029,12.0233,1258500.0
2008-09-08 10:00:00,21.97,22.4,21.96,22.35,3531900.0,12.0288,12.2642,12.0233,12.2369,3531900.0
2008-09-08 10:30:00,22.35,22.49,22.2,22.2,2615600.0,12.2369,12.3135,12.1547,12.1547,2615600.0
2008-09-08 11:00:00,22.2,22.47,22.06,22.34,2114300.0,12.1547,12.3026,12.0781,12.2314,2114300.0
2008-09-08 11:30:00,22.34,22.38,22.2,22.34,1008000.0,12.2314,12.2533,12.1547,12.2314,1008000.0
2008-09-08 12:00:00,22.34,22.36,22.24,22.29,696400.0,12.2314,12.2423,12.1766,12.204,696400.0
2008-09-08 12:30:00,22.28,22.36,22.25,22.33,573200.0,12.1985,12.2423,12.1821,12.2259,573200.0
2008-09-08 13:00:00,22.33,22.35,22.12,22.15,710500.0,12.2259,12.2369,12.1109,12.1274,710500.0
2008-09-08 13:30:00,22.15,22.17,22.05,22.06,593200.0,12.1274,12.1383,12.0726,12.0781,593200.0
2008-09-08 14:00:00,22.06,22.2,22.04,22.16,932000.0,12.0781,12.1547,12.0671,12.1328,932000.0
2008-09-08 14:30:00,22.17,22.21,22.07,22.11,878600.0,12.1383,12.1602,12.0836,12.1055,878600.0
2008-09-08 15:00:00,22.1,22.23,22.03,22.2,980900.0,12.1,12.1712,12.0617,12.1547,980900.0
2008-09-08 15:30:00,22.2,22.31,22.19,22.31,2085700.0,12.1547,12.215,12.1493,12.215,2085700.0
2008-09-09 09:30:00,22.12,22.63,22.07,22.46,1148200.0,12.1109,12.3902,12.0836,12.2971,1148200.0
2008-09-09 10:00:00,22.46,22.56,22.4,22.48,1041800.0,12.2971,12.3518,12.2642,12.308,1041800.0
2008-09-09 10:30:00,22.48,22.56,22.44,22.47,1141200.0,12.308,12.3518,12.2861,12.3026,1141200.0
2008-09-09 11:00:00,22.47,22.51,22.43,22.46,873100.0,12.3026,12.3245,12.2807,12.2971,873100.0
2008-09-09 11:30:00,22.45,22.49,22.35,22.35,1017700.0,12.2916,12.3135,12.2369,12.2369,1017700.0
2008-09-09 12:00:00,22.35,22.54,22.34,22.46,1238000.0,12.2369,12.3409,12.2314,12.2971,1238000.0
2008-09-09 12:30:00,22.45,22.47,22.37,22.42,429600.0,12.2916,12.3026,12.2478,12.2752,429600.0
2008-09-09 13:00:00,22.42,22.43,22.33,22.34,648600.0,12.2752,12.2807,12.2259,12.2314,648600.0
2008-09-09 13:30:00,22.34,22.38,22.26,22.27,629100.0,12.2314,12.2533,12.1876,12.1931,629100.0
2008-09-09 14:00:00,22.28,22.28,22.21,22.25,806800.0,12.1985,12.1985,12.1602,12.1821,806800.0
2008-09-09 14:30:00,22.24,22.29,22.2,22.25,893900.0,12.1766,12.204,12.1547,12.1821,893900.0
2008-09-09 15:00:00,22.25,22.27,22.15,22.19,1066500.0,12.1821,12.1931,12.1274,12.1493,1066500.0
2008-09-09 15:30:00,22.2,22.27,22.04,22.04,1444200.0,12.1547,12.1931,12.0671,12.0671,1444200.0
2008-09-10 09:30:00,22.2,22.53,21.81,21.89,1667000.0,12.1547,12.3354,11.9412,11.985,1667000.0
2008-09-10 10:00:00,21.89,21.91,21.66,21.69,1337600.0,11.985,11.996,11.8591,11.8755,1337600.0
2008-09-10 10:30:00,21.69,21.73,21.54,21.57,1284000.0,11.8755,11.8974,11.7934,11.8098,1284000.0
2008-09-10 11:00:00,21.57,21.6,21.5,21.59,1176000.0,11.8098,11.8262,11.7715,11.8208,1176000.0
2008-09-10 11:30:00,21.6,21.64,21.53,21.6,965900.0,11.8262,11.8481,11.7879,11.8262,965900.0
2008-09-10 12:00:00,21.6,21.73,21.59,21.61,541000.0,11.8262,11.8974,11.8208,11.8317,541000.0
2008-09-10 12:30:00,21.62,21.67,21.57,21.6,370500.0,11.8372,11.8646,11.8098,11.8262,370500.0
2008-09-10 13:00:00,21.6,21.67,21.5,21.6,1341800.0,11.8262,11.8646,11.7715,11.8262,1341800.0
2008-09-10 13:30:00,21.59,21.63,21.55,21.55,565900.0,11.8208,11.8427,11.7989,11.7989,565900.0
2008-09-10 14:00:00,21.55,21.65,21.55,21.59,1089100.0,11.7989,11.8536,11.7989,11.8208,1089100.0
2008-09-10 14:30:00,21.58,21.64,21.58,21.63,1092400.0,11.8153,11.8481,11.8153,11.8427,1092400.0
2008-09-10 15:00:00,21.64,21.83,21.63,21.75,1574500.0,11.8481,11.9522,11.8427,11.9084,1574500.0
2008-09-10 15:30:00,21.75,21.76,21.6,21.64,2113200.0,11.9084,11.9138,11.8262,11.8481,2113200.0
2008-09-11 09:30:00,21.53,21.62,21.37,21.42,882500.0,11.7879,11.8372,11.7003,11.7277,882500.0
2008-09-11 10:00:00,21.42,21.61,21.42,21.44,582300.0,11.7277,11.8317,11.7277,11.7386,582300.0
2008-09-11 10:30:00,21.43,21.59,21.4,21.52,574400.0,11.7332,11.8208,11.7167,11.7824,574400.0
2008-09-11 11:00:00,21.52,21.65,21.4,21.48,509800.0,11.7824,11.8536,11.7167,11.7605,509800.0
2008-09-11 11:30:00,21.47,21.58,21.43,21.52,862400.0,11.7551,11.8153,11.7332,11.7824,862400.0
2008-09-11 12:00:00,21.52,21.63,21.49,21.63,540900.0,11.7824,11.8427,11.766,11.8427,540900.0
2008-09-11 12:30:00,21.62,21.74,21.61,21.67,592100.0,11.8372,11.9029,11.8317,11.8646,592100.0
2008-09-11 13:00:00,21.68,21.72,21.6,21.68,540700.0,11.87,11.8919,11.8262,11.87,540700.0
2008-09-11 13:30:00,21.69,21.75,21.68,21.72,467900.0,11.8755,11.9084,11.87,11.8919,467900.0
2008-09-11 14:00:00,21.72,21.79,21.68,21.7,923200.0,11.8919,11.9303,11.87,11.881,923200.0
2008-09-11 14:30:00,21.69,21.7,21.58,21.59,682300.0,11.8755,11.881,11.8153,11.8208,682300.0
2008-09-11 15:00:00,21.6,21.62,21.46,21.52,1542000.0,11.8262,11.8372,11.7496,11.7824,1542000.0
2008-09-11 15:30:00,21.53,21.9,21.51,21.84,1893600.0,11.7879,11.9905,11.777,11.9576,1893600.0
2008-09-12 09:30:00,21.51,22.02,21.4,21.91,1096300.0,11.777,12.0562,11.7167,11.996,1096300.0
2008-09-12 10:00:00,21.9,22.06,21.87,22.05,865900.0,11.9905,12.0781,11.9741,12.0726,865900.0
2008-09-12 10:30:00,22.04,22.16,22.01,22.14,744900.0,12.0671,12.1328,12.0507,12.1219,744900.0
2008-09-12 11:00:00,22.14,22.22,22.14,22.2,599300.0,12.1219,12.1657,12.1219,12.1547,599300.0
2008-09-12 11:30:00,22.19,22.2,22.05,22.15,886600.0,12.1493,12.1547,12.0726,12.1274,886600.0
2008-09-12 12:00:00,22.16,22.3,22.15,22.25,482100.0,12.1328,12.2095,12.1274,12.1821,482100.0
2008-09-12 12:30:00,22.26,22.3,22.12,22.14,504800.0,12.1876,12.2095,12.1109,12.1219,504800.0
2008-09-12 13:00:00,22.14,22.19,22.06,22.16,573700.0,12.1219,12.1493,12.0781,12.1328,573700.0
2008-09-12 13:30:00,22.17,22.18,22.06,22.14,513700.0,12.1383,12.1438,12.0781,12.1219,513700.0
2008-09-12 14:00:00,22.14,22.15,22.06,22.06,397100.0,12.1219,12.1274,12.0781,12.0781,397100.0
2008-09-12 14:30:00,22.06,22.25,22.03,22.23,605800.0,12.0781,12.1821,12.0617,12.1712,605800.0
2008-09-12 15:00:00,22.23,22.27,22.2,22.24,633600.0,12.1712,12.1931,12.1547,12.1766,633600.0
2008-09-12 15:30:00,22.23,22.25,22.14,22.25,1413200.0,12.1712,12.1821,12.1219,12.1821,1413200.0
2008-09-15 09:30:00,21.74,21.9,21.53,21.56,869500.0,11.9029,11.9905,11.7879,11.8043,869500.0
2008-09-15 10:00:00,21.56,21.7,21.47,21.69,1019200.0,11.8043,11.881,11.7551,11.8755,1019200.0
2008-09-15 10:30:00,21.69,21.9,21.59,21.77,953500.0,11.8755,11.9905,11.8208,11.9193,953500.0
2008-09-15 11:00:00,21.77,21.92,21.66,21.8,644000.0,11.9193,12.0014,11.8591,11.9357,644000.0
2008-09-15 11:30:00,21.81,21.87,21.75,21.76,780000.0,11.9412,11.9741,11.9084,11.9138,780000.0
2008-09-15 12:00:00,21.77,21.86,21.65,21.79,663500.0,11.9193,11.9686,11.8536,11.9303,663500.0
2008-09-15 12:30:00,21.78,21.92,21.77,21.9,647900.0,11.9248,12.0014,11.9193,11.9905,647900.0
2008-09-15 13:00:00,21.89,22.0,21.8,21.81,356700.0,11.985,12.0452,11.9357,11.9412,356700.0
2008-09-15 13:30:00,21.82,21.9,21.76,21.82,982800.0,11.9467,11.9905,11.9138,11.9467,982800.0
2008-09-15 14:00:00,21.81,22.02,21.79,21.92,692600.0,11.9412,12.0562,11.9303,12.0014,692600.0
2008-09-15 14:30:00,21.93,21.98,21.8,21.81,540200.0,12.0069,12.0343,11.9357,11.9412,540200.0
2008-09-15 15:00:00,21.81,21.83,21.6,21.65,926500.0,11.9412,11.9522,11.8262,11.8536,926500.0
2008-09-15 15:30:00,21.65,21.79,21.53,21.58,2602400.0,11.8536,11.9303,11.7879,11.8153,2602400.0
2008-09-16 09:30:00,21.15,21.61,21.15,21.38,1052000.0,11.5799,11.8317,11.5799,11.7058,1052000.0
2008-09-16 10:00:00,21.37,21.51,21.35,21.47,924100.0,11.7003,11.777,11.6894,11.7551,924100.0
2008-09-16 10:30:00,21.45,21.49,21.25,21.35,887400.0,11.7441,11.766,11.6346,11.6894,887400.0
2008-09-16 11:00:00,21.36,21.47,21.09,21.09,930100.0,11.6948,11.7551,11.547,11.547,930100.0
2008-09-16 11:30:00,21.09,21.15,20.98,21.11,832500.0,11.547,11.5799,11.4868,11.558,832500.0
2008-09-16 12:00:00,21.11,21.29,20.98,21.21,968500.0,11.558,11.6565,11.4868,11.6127,968500.0
2008-09-16 12:30:00,21.21,21.22,21.09,21.1,391900.0,11.6127,11.6182,11.547,11.5525,391900.0
2008-09-16 13:00:00,21.1,21.21,21.07,21.17,511200.0,11.5525,11.6127,11.536,11.5908,511200.0
2008-09-16 13:30:00,21.17,21.21,21.09,21.1,616700.0,11.5908,11.6127,11.547,11.5525,616700.0
2008-09-16 14:00:00,21.1,21.25,20.88,21.09,1176800.0,11.5525,11.6346,11.432,11.547,1176800.0
2008-09-16 14:30:00,21.09,21.59,20.96,21.52,1766800.0,11.547,11.8208,11.4758,11.7824,1766800.0
2008-09-16 15:00:00,21.52,21.52,21.28,21.3,787100.0,11.7824,11.7824,11.651,11.662,787100.0
2008-09-16 15:30:00,21.3,21.6,21.3,21.44,1638400.0,11.662,11.8262,11.662,11.7386,1638400.0
2008-09-17 09:30:00,20.96,21.44,20.83,21.14,1290200.0,11.4758,11.7386,11.4046,11.5744,1290200.0
2008-09-17 10:00:00,21.14,21.2,20.83,20.86,1198200.0,11.5744,11.6072,11.4046,11.4211,1198200.0
2008-09-17 10:30:00,20.86,21.0,20.83,21.0,999200.0,11.4211,11.4977,11.4046,11.4977,999200.0
2008-09-17 11:00:00,20.99,21.11,20.92,20.97,1271400.0,11.4922,11.558,11.4539,11.4813,1271400.0
2008-09-17 11:30:00,20.98,21.35,20.95,21.16,1212400.0,11.4868,11.6894,11.4703,11.5853,1212400.0
2008-09-17 12:00:00,21.16,21.17,20.97,21.01,919600.0,11.5853,11.5908,11.4813,11.5032,919600.0
2008-09-17 12:30:00,21.02,21.38,20.99,21.27,761500.0,11.5087,11.7058,11.4922,11.6456,761500.0
2008-09-17 13:00:00,21.26,21.4,21.11,21.12,720800.0,11.6401,11.7167,11.558,11.5634,720800.0
2008-09-17 13:30:00,21.13,21.14,20.91,20.96,1559500.0,11.5689,11.5744,11.4484,11.4758,1559500.0
2008-09-17 14:00:00,20.96,21.03,20.81,20.94,4590500.0,11.4758,11.5141,11.3937,11.4649,4590500.0
2008-09-17 14:30:00,20.94,21.07,20.82,20.83,2752500.0,11.4649,11.536,11.3992,11.4046,2752500.0
2008-09-17 15:00:00,20.83,20.94,20.72,20.81,2779000.0,11.4046,11.4649,11.3444,11.3937,2779000.0
2008-09-17 15:30:00,20.8,20.82,20.36,20.48,4539700.0,11.3882,11.3992,11.1473,11.213,4539700.0
2008-09-18 09:30:00,20.87,21.0,20.58,20.9,1217300.0,11.4265,11.4977,11.2678,11.443,1217300.0
2008-09-18 10:00:00,20.9,20.95,20.66,20.79,963800.0,11.443,11.4703,11.3116,11.3827,963800.0
2008-09-18 10:30:00,20.79,20.92,20.62,20.67,964400.0,11.3827,11.4539,11.2897,11.317,964400.0
2008-09-18 11:00:00,20.67,20.73,20.45,20.46,1300000.0,11.317,11.3499,11.1966,11.2021,1300000.0
2008-09-18 11:30:00,20.45,20.5,20.28,20.42,1613600.0,11.1966,11.224,11.1035,11.1802,1613600.0
2008-09-18 12:00:00,20.42,20.63,20.33,20.6,1026500.0,11.1802,11.2951,11.1309,11.2787,1026500.0
2008-09-18 12:30:00,20.59,20.6,20.08,20.08,1536300.0,11.2732,11.2787,10.994,10.994,1536300.0
2008-09-18 13:00:00,20.07,20.4,20.07,20.33,1341800.0,10.9885,11.1692,10.9885,11.1309,1341800.0
2008-09-18 13:30:00,20.33,20.6,20.22,20.34,1192800.0,11.1309,11.2787,11.0707,11.1364,1192800.0
2008-09-18 14:00:00,20.35,20.39,20.14,20.21,1350700.0,11.1418,11.1637,11.0269,11.0652,1350700.0
2008-09-18 14:30:00,20.21,20.48,20.18,20.42,1488800.0,11.0652,11.213,11.0488,11.1802,1488800.0
2008-09-18 15:00:00,20.42,20.88,20.37,20.74,1951300.0,11.1802,11.432,11.1528,11.3554,1951300.0
2008-09-18 15:30:00,20.68,20.95,20.46,20.58,2941400.0,11.3225,11.4703,11.2021,11.2678,2941400.0
2008-09-19 09:30:00,21.4,21.5,19.7,20.7,5332600.0,11.7167,11.7715,10.786,11.3335,5332600.0
2008-09-19 10:00:00,20.7,20.97,20.5,20.9,1519500.0,11.3335,11.4813,11.224,11.443,1519500.0
2008-09-19 10:30:00,20.89,20.93,20.73,20.75,823900.0,11.4375,11.4594,11.3499,11.3608,823900.0
2008-09-19 11:00:00,20.75,21.2,20.75,20.99,1084200.0,11.3608,11.6072,11.3608,11.4922,1084200.0
2008-09-19 11:30:00,21.0,21.2,20.9,21.15,821500.0,11.4977,11.6072,11.443,11.5799,821500.0
2008-09-19 12:00:00,21.15,21.25,21.08,21.25,568600.0,11.5799,11.6346,11.5415,11.6346,568600.0
2008-09-19 12:30:00,21.25,21.25,21.05,21.13,691300.0,11.6346,11.6346,11.5251,11.5689,691300.0
2008-09-19 13:00:00,21.13,21.2,21.03,21.13,1070800.0,11.5689,11.6072,11.5141,11.5689,1070800.0
2008-09-19 13:30:00,21.12,21.13,20.99,21.01,608600.0,11.5634,11.5689,11.4922,11.5032,608600.0
2008-09-19 14:00:00,21.02,21.09,20.99,21.07,839000.0,11.5087,11.547,11.4922,11.536,839000.0
2008-09-19 14:30:00,21.07,21.19,21.02,21.05,863700.0,11.536,11.6018,11.5087,11.5251,863700.0
2008-09-19 15:00:00,21.05,21.09,20.85,20.93,1141000.0,11.5251,11.547,11.4156,11.4594,1141000.0
2008-09-19 15:30:00,20.94,21.15,20.85,21.03,2010400.0,11.4649,11.5799,11.4156,11.5141,2010400.0
2008-09-22 09:30:00,20.83,21.05,20.82,20.97,745300.0,11.4046,11.5251,11.3992,11.4813,745300.0
2008-09-22 10:00:00,20.96,21.08,20.93,21.08,732200.0,11.4758,11.5415,11.4594,11.5415,732200.0
2008-09-22 10:30:00,21.08,21.18,21.0,21.09,562100.0,11.5415,11.5963,11.4977,11.547,562100.0
2008-09-22 11:00:00,21.09,21.12,20.78,20.84,583600.0,11.547,11.5634,11.3773,11.4101,583600.0
2008-09-22 11:30:00,20.84,20.86,20.74,20.82,413900.0,11.4101,11.4211,11.3554,11.3992,413900.0
2008-09-22 12:00:00,20.81,20.87,20.72,20.8,361000.0,11.3937,11.4265,11.3444,11.3882,361000.0
2008-09-22 12:30:00,20.8,20.9,20.79,20.87,276100.0,11.3882,11.443,11.3827,11.4265,276100.0
2008-09-22 13:00:00,20.86,20.88,20.68,20.7,424900.0,11.4211,11.432,11.3225,11.3335,424900.0
2008-09-22 13:30:00,20.7,20.81,20.66,20.8,482300.0,11.3335,11.3937,11.3116,11.3882,482300.0
2008-09-22 14:00:00,20.8,20.83,20.67,20.82,534700.0,11.3882,11.4046,11.317,11.3992,534700.0
2008-09-22 14:30:00,20.81,20.93,20.74,20.78,585700.0,11.3937,11.4594,11.3554,11.3773,585700.0
2008-09-22 15:00:00,20.78,20.86,20.67,20.68,934000.0,11.3773,11.4211,11.317,11.3225,934000.0
2008-09-22 15:30:00,20.69,20.72,20.58,20.62,1743800.0,11.328,11.3444,11.2678,11.2897,1743800.0
2008-09-23 09:30:00,20.85,20.85,20.46,20.65,1629300.0,11.4156,11.4156,11.2021,11.3061,1629300.0
2008-09-23 10:00:00,20.64,20.68,20.53,20.54,937100.0,11.3006,11.3225,11.2404,11.2459,937100.0
2008-09-23 10:30:00,20.53,20.59,20.37,20.45,806800.0,11.2404,11.2732,11.1528,11.1966,806800.0
2008-09-23 11:00:00,20.44,20.54,20.42,20.44,966000.0,11.1911,11.2459,11.1802,11.1911,966000.0
2008-09-23 11:30:00,20.45,20.53,20.39,20.46,1030300.0,11.1966,11.2404,11.1637,11.2021,1030300.0
2008-09-23 12:00:00,20.46,20.52,20.37,20.48,634900.0,11.2021,11.2349,11.1528,11.213,634900.0
2008-09-23 12:30:00,20.48,20.56,20.43,20.51,875000.0,11.213,11.2568,11.1856,11.2294,875000.0
2008-09-23 13:00:00,20.5,20.51,20.28,20.29,938900.0,11.224,11.2294,11.1035,11.109,938900.0
2008-09-23 13:30:00,20.29,20.31,20.16,20.28,1038100.0,11.109,11.1199,11.0378,11.1035,1038100.0
2008-09-23 14:00:00,20.28,20.37,20.2,20.36,785500.0,11.1035,11.1528,11.0597,11.1473,785500.0
2008-09-23 14:30:00,20.36,20.53,20.35,20.44,1017800.0,11.1473,11.2404,11.1418,11.1911,1017800.0
2008-09-23 15:00:00,20.45,20.6,20.44,20.46,1156100.0,11.1966,11.2787,11.1911,11.2021,1156100.0
2008-09-23 15:30:00,20.46,20.53,20.23,20.23,2656200.0,11.2021,11.2404,11.0761,11.0761,2656200.0
2008-09-24 09:30:00,20.21,20.58,20.2,20.26,650700.0,11.0652,11.2678,11.0597,11.0926,650700.0
2008-09-24 10:00:00,20.25,20.31,20.14,20.26,711700.0,11.0871,11.1199,11.0269,11.0926,711700.0
2008-09-24 10:30:00,20.26,20.32,20.21,20.26,853000.0,11.0926,11.1254,11.0652,11.0926,853000.0
2008-09-24 11:00:00,20.26,20.3,20.15,20.29,744400.0,11.0926,11.1145,11.0323,11.109,744400.0
2008-09-24 11:30:00,20.28,20.39,20.25,20.32,796500.0,11.1035,11.1637,11.0871,11.1254,796500.0
2008-09-24 12:00:00,20.32,20.46,20.28,20.43,695500.0,11.1254,11.2021,11.1035,11.1856,695500.0
2008-09-24 12:30:00,20.42,20.43,20.32,20.35,370400.0,11.1802,11.1856,11.1254,11.1418,370400.0
2008-09-24 13:00:00,20.36,20.63,20.35,20.56,497700.0,11.1473,11.2951,11.1418,11.2568,497700.0
2008-09-24 13:30:00,20.56,20.59,20.46,20.51,371600.0,11.2568,11.2732,11.2021,11.2294,371600.0
2008-09-24 14:00:00,20.49,20.57,20.46,20.55,581300.0,11.2185,11.2623,11.2021,11.2513,581300.0
2008-09-24 14:30:00,20.55,20.67,20.55,20.58,449800.0,11.2513,11.317,11.2513,11.2678,449800.0
2008-09-24 15:00:00,20.58,20.66,20.5,20.61,745800.0,11.2678,11.3116,11.224,11.2842,745800.0
2008-09-24 15:30:00,20.61,20.66,20.47,20.64,1119000.0,11.2842,11.3116,11.2075,11.3006,1119000.0
2008-09-25 09:30:00,20.73,21.1,20.63,21.06,1247800.0,11.3499,11.5525,11.2951,11.5306,1247800.0
2008-09-25 10:00:00,21.05,21.18,20.95,20.99,1185300.0,11.5251,11.5963,11.4703,11.4922,1185300.0
2008-09-25 10:30:00,20.99,21.04,20.9,20.99,1501700.0,11.4922,11.5196,11.443,11.4922,1501700.0
2008-09-25 11:00:00,21.0,21.07,20.91,21.04,800400.0,11.4977,11.536,11.4484,11.5196,800400.0
2008-09-25 11:30:00,21.05,21.12,21.0,21.0,536000.0,11.5251,11.5634,11.4977,11.4977,536000.0
2008-09-25 12:00:00,21.01,21.05,20.87,20.95,810600.0,11.5032,11.5251,11.4265,11.4703,810600.0
2008-09-25 12:30:00,20.95,21.01,20.9,20.94,657300.0,11.4703,11.5032,11.443,11.4649,657300.0
2008-09-25 13:00:00,20.94,21.05,20.89,20.96,835900.0,11.4649,11.5251,11.4375,11.4758,835900.0
2008-09-25 13:30:00,20.95,21.04,20.94,21.01,736700.0,11.4703,11.5196,11.4649,11.5032,736700.0
2008-09-25 14:00:00,21.01,21.02,20.75,20.82,935100.0,11.5032,11.5087,11.3608,11.3992,935100.0
2008-09-25 14:30:00,20.82,20.83,20.7,20.8,901000.0,11.3992,11.4046,11.3335,11.3882,901000.0
2008-09-25 15:00:00,20.79,20.89,20.7,20.74,1178400.0,11.3827,11.4375,11.3335,11.3554,1178400.0
2008-09-25 15:30:00,20.74,20.79,20.57,20.7,2112700.0,11.3554,11.3827,11.2623,11.3335,2112700.0
2008-09-26 09:30:00,20.43,20.79,20.43,20.67,820600.0,11.1856,11.3827,11.1856,11.317,820600.0
2008-09-26 10:00:00,20.68,20.8,20.64,20.68,544300.0,11.3225,11.3882,11.3006,11.3225,544300.0
2008-09-26 10:30:00,20.69,20.94,20.68,20.87,649400.0,11.328,11.4649,11.3225,11.4265,649400.0
2008-09-26 11:00:00,20.87,20.9,20.72,20.83,652000.0,11.4265,11.443,11.3444,11.4046,652000.0
2008-09-26 11:30:00,20.82,20.9,20.74,20.8,473500.0,11.3992,11.443,11.3554,11.3882,473500.0
2008-09-26 12:00:00,20.79,20.93,20.78,20.85,424900.0,11.3827,11.4594,11.3773,11.4156,424900.0
2008-09-26 12:30:00,20.86,20.92,20.83,20.86,674700.0,11.4211,11.4539,11.4046,11.4211,674700.0
2008-09-26 13:00:00,20.86,20.9,20.77,20.8,762200.0,11.4211,11.443,11.3718,11.3882,762200.0
2008-09-26 13:30:00,20.81,20.83,20.68,20.72,596900.0,11.3937,11.4046,11.3225,11.3444,596900.0
2008-09-26 14:00:00,20.72,20.75,20.63,20.65,734600.0,11.3444,11.3608,11.2951,11.3061,734600.0
2008-09-26 14:30:00,20.64,20.7,20.6,20.64,674100.0,11.3006,11.3335,11.2787,11.3006,674100.0
2008-09-26 15:00:00,20.63,20.79,20.61,20.78,667700.0,11.2951,11.3827,11.2842,11.3773,667700.0
2008-09-26 15:30:00,20.79,20.85,20.77,20.84,1638200.0,11.3827,11.4156,11.3718,11.4101,1638200.0
2008-09-29 09:30:00,20.55,21.01,20.54,20.65,1793400.0,11.2513,11.5032,11.2459,11.3061,1793400.0
2008-09-29 10:00:00,20.64,20.81,20.55,20.78,1085700.0,11.3006,11.3937,11.2513,11.3773,1085700.0
2008-09-29 10:30:00,20.78,20.88,20.65,20.73,930200.0,11.3773,11.432,11.3061,11.3499,930200.0
2008-09-29 11:00:00,20.73,20.75,20.57,20.61,890000.0,11.3499,11.3608,11.2623,11.2842,890000.0
2008-09-29 11:30:00,20.6,20.79,20.58,20.71,872200.0,11.2787,11.3827,11.2678,11.3389,872200.0
2008-09-29 12:00:00,20.72,20.8,20.66,20.72,839800.0,11.3444,11.3882,11.3116,11.3444,839800.0
2008-09-29 12:30:00,20.73,20.77,20.65,20.67,728000.0,11.3499,11.3718,11.3061,11.317,728000.0
2008-09-29 13:00:00,20.67,20.8,20.58,20.76,745100.0,11.317,11.3882,11.2678,11.3663,745100.0
2008-09-29 13:30:00,20.75,20.78,20.03,20.36,2555200.0,11.3608,11.3773,10.9666,11.1473,2555200.0
2008-09-29 14:00:00,20.36,20.92,20.18,20.76,2433000.0,11.1473,11.4539,11.0488,11.3663,2433000.0
2008-09-29 14:30:00,20.77,20.77,20.38,20.45,1167100.0,11.3718,11.3718,11.1583,11.1966,1167100.0
2008-09-29 15:00:00,20.46,20.52,19.97,19.99,1277200.0,11.2021,11.2349,10.9338,10.9447,1277200.0
2008-09-29 15:30:00,19.99,20.14,19.82,20.1,2339000.0,10.9447,11.0269,10.8517,11.005,2339000.0
2008-09-30 09:30:00,20.06,20.2,19.92,19.95,1595600.0,10.9831,11.0597,10.9064,10.9228,1595600.0
2008-09-30 10:00:00,19.96,20.17,19.94,20.09,1230800.0,10.9283,11.0433,10.9174,10.9995,1230800.0
2008-09-30 10:30:00,20.09,20.25,20.05,20.19,963100.0,10.9995,11.0871,10.9776,11.0542,963100.0
2008-09-30 11:00:00,20.19,20.28,20.1,20.1,867800.0,11.0542,11.1035,11.005,11.005,867800.0
2008-09-30 11:30:00,20.1,20.29,20.1,20.21,651100.0,11.005,11.109,11.005,11.0652,651100.0
2008-09-30 12:00:00,20.22,20.25,20.1,20.11,556000.0,11.0707,11.0871,11.005,11.0104,556000.0
2008-09-30 12:30:00,20.12,20.25,20.1,20.16,629600.0,11.0159,11.0871,11.005,11.0378,629600.0
2008-09-30 13:00:00,20.16,20.29,20.05,20.29,857300.0,11.0378,11.109,10.9776,11.109,857300.0
2008-09-30 13:30:00,20.28,20.39,20.26,20.36,913800.0,11.1035,11.1637,11.0926,11.1473,913800.0
2008-09-30 14:00:00,20.36,20.57,20.35,20.56,977400.0,11.1473,11.2623,11.1418,11.2568,977400.0
2008-09-30 14:30:00,20.56,20.69,20.53,20.63,1074000.0,11.2568,11.328,11.2404,11.2951,1074000.0
2008-09-30 15:00:00,20.64,20.75,20.63,20.72,1063800.0,11.3006,11.3608,11.2951,11.3444,1063800.0
2008-09-30 15:30:00,20.72,20.9,20.56,20.89,2804000.0,11.3444,11.443,11.2568,11.4375,2804000.0
2008-10-01 09:30:00,20.61,20.63,20.19,20.6,1019400.0,11.4525,11.4636,11.2191,11.4469,1019400.0
2008-10-01 10:00:00,20.6,20.63,20.4,20.58,711200.0,11.4469,11.4636,11.3358,11.4358,711200.0
2008-10-01 10:30:00,20.58,20.82,20.58,20.77,883800.0,11.4358,11.5691,11.4358,11.5414,883800.0
2008-10-01 11:00:00,20.77,20.83,20.71,20.75,680700.0,11.5414,11.5747,11.508,11.5302,680700.0
2008-10-01 11:30:00,20.75,20.76,20.69,20.7,411800.0,11.5302,11.5358,11.4969,11.5025,411800.0
2008-10-01 12:00:00,20.7,20.89,20.66,20.81,634400.0,11.5025,11.608,11.4802,11.5636,634400.0
2008-10-01 12:30:00,20.81,20.95,20.81,20.86,538500.0,11.5636,11.6414,11.5636,11.5914,538500.0
2008-10-01 13:00:00,20.85,20.86,20.76,20.84,683200.0,11.5858,11.5914,11.5358,11.5803,683200.0
2008-10-01 13:30:00,20.85,20.88,20.64,20.82,1008600.0,11.5858,11.6025,11.4691,11.5691,1008600.0
2008-10-01 14:00:00,20.81,20.83,20.69,20.75,922900.0,11.5636,11.5747,11.4969,11.5302,922900.0
2008-10-01 14:30:00,20.74,20.8,20.65,20.71,851600.0,11.5247,11.558,11.4747,11.508,851600.0
2008-10-01 15:00:00,20.71,20.8,20.66,20.77,1043400.0,11.508,11.558,11.4802,11.5414,1043400.0
2008-10-01 15:30:00,20.78,20.85,20.73,20.78,1667900.0,11.5469,11.5858,11.5191,11.5469,1667900.0
2008-10-02 09:30:00,20.77,21.18,20.59,20.97,1039600.0,11.5414,11.7692,11.4413,11.6525,1039600.0
2008-10-02 10:00:00,20.97,20.97,20.72,20.75,677500.0,11.6525,11.6525,11.5136,11.5302,677500.0
2008-10-02 10:30:00,20.76,20.87,20.74,20.81,541500.0,11.5358,11.5969,11.5247,11.5636,541500.0
2008-10-02 11:00:00,20.81,20.86,20.58,20.66,761400.0,11.5636,11.5914,11.4358,11.4802,761400.0
2008-10-02 11:30:00,20.65,20.66,20.49,20.6,637300.0,11.4747,11.4802,11.3858,11.4469,637300.0
2008-10-02 12:00:00,20.58,20.72,20.58,20.67,353400.0,11.4358,11.5136,11.4358,11.4858,353400.0
2008-10-02 12:30:00,20.67,20.69,20.5,20.6,351700.0,11.4858,11.4969,11.3913,11.4469,351700.0
2008-10-02 13:00:00,20.59,20.62,20.46,20.59,482100.0,11.4413,11.458,11.3691,11.4413,482100.0
2008-10-02 13:30:00,20.6,20.7,20.4,20.56,717600.0,11.4469,11.5025,11.3358,11.4247,717600.0
2008-10-02 14:00:00,20.56,20.68,20.52,20.53,674800.0,11.4247,11.4914,11.4024,11.408,674800.0
2008-10-02 14:30:00,20.54,20.55,20.43,20.53,1548200.0,11.4136,11.4191,11.3524,11.408,1548200.0
2008-10-02 15:00:00,20.53,20.61,20.42,20.45,1014500.0,11.408,11.4525,11.3469,11.3635,1014500.0
2008-10-02 15:30:00,20.44,20.54,20.3,20.41,1848700.0,11.358,11.4136,11.2802,11.3413,1848700.0
2008-10-03 09:30:00,20.63,20.79,20.47,20.79,773300.0,11.4636,11.5525,11.3747,11.5525,773300.0
2008-10-03 10:00:00,20.79,20.82,20.63,20.72,970500.0,11.5525,11.5691,11.4636,11.5136,970500.0
2008-10-03 10:30:00,20.72,20.81,20.62,20.81,922400.0,11.5136,11.5636,11.458,11.5636,922400.0
2008-10-03 11:00:00,20.81,20.93,20.71,20.79,1058300.0,11.5636,11.6303,11.508,11.5525,1058300.0
2008-10-03 11:30:00,20.79,20.89,20.77,20.8,762800.0,11.5525,11.608,11.5414,11.558,762800.0
2008-10-03 12:00:00,20.8,20.85,20.58,20.62,682300.0,11.558,11.5858,11.4358,11.458,682300.0
2008-10-03 12:30:00,20.61,20.93,20.6,20.91,679600.0,11.4525,11.6303,11.4469,11.6192,679600.0
2008-10-03 13:00:00,20.9,20.94,20.7,20.87,1059200.0,11.6136,11.6358,11.5025,11.5969,1059200.0
2008-10-03 13:30:00,20.88,20.9,20.58,20.73,1552000.0,11.6025,11.6136,11.4358,11.5191,1552000.0
2008-10-03 14:00:00,20.74,20.75,20.49,20.53,1066700.0,11.5247,11.5302,11.3858,11.408,1066700.0
2008-10-03 14:30:00,20.55,20.68,20.45,20.55,1198700.0,11.4191,11.4914,11.3635,11.4191,1198700.0
2008-10-03 15:00:00,20.55,20.67,20.55,20.61,949000.0,11.4191,11.4858,11.4191,11.4525,949000.0
2008-10-03 15:30:00,20.61,20.68,20.31,20.47,2386700.0,11.4525,11.4914,11.2858,11.3747,2386700.0
2008-10-06 09:30:00,19.98,20.45,19.96,20.04,1266700.0,11.1024,11.3635,11.0913,11.1357,1266700.0
2008-10-06 10:00:00,20.05,20.05,19.25,19.28,2260900.0,11.1413,11.1413,10.6967,10.7134,2260900.0
2008-10-06 10:30:00,19.28,19.37,18.8,18.95,1841900.0,10.7134,10.7634,10.4467,10.53,1841900.0
2008-10-06 11:00:00,18.95,19.69,18.95,19.65,2477000.0,10.53,10.9412,10.53,10.919,2477000.0
2008-10-06 11:30:00,19.64,19.66,19.32,19.33,1368300.0,10.9134,10.9246,10.7356,10.7412,1368300.0
2008-10-06 12:00:00,19.32,19.51,19.32,19.44,963600.0,10.7356,10.8412,10.7356,10.8023,963600.0
2008-10-06 12:30:00,19.44,19.56,19.42,19.53,1301500.0,10.8023,10.869,10.7912,10.8523,1301500.0
2008-10-06 13:00:00,19.53,19.71,19.48,19.65,1046000.0,10.8523,10.9523,10.8245,10.919,1046000.0
2008-10-06 13:30:00,19.64,19.65,19.43,19.5,1009900.0,10.9134,10.919,10.7968,10.8357,1009900.0
2008-10-06 14:00:00,19.49,19.51,19.2,19.25,1251100.0,10.8301,10.8412,10.669,10.6967,1251100.0
2008-10-06 14:30:00,19.24,19.31,19.0,19.13,1330600.0,10.6912,10.7301,10.5578,10.6301,1330600.0
2008-10-06 15:00:00,19.13,19.51,19.08,19.42,2757700.0,10.6301,10.8412,10.6023,10.7912,2757700.0
2008-10-06 15:30:00,19.42,19.56,19.1,19.33,3290400.0,10.7912,10.869,10.6134,10.7412,3290400.0
2008-10-07 09:30:00,20.11,20.11,19.4,19.97,1814300.0,11.1746,11.1746,10.7801,11.0968,1814300.0
2008-10-07 10:00:00,19.97,20.01,19.74,19.96,1481500.0,11.0968,11.119,10.969,11.0913,1481500.0
2008-10-07 10:30:00,19.95,19.99,19.78,19.88,1137400.0,11.0857,11.1079,10.9912,11.0468,1137400.0
2008-10-07 11:00:00,19.89,19.96,19.74,19.84,1060100.0,11.0524,11.0913,10.969,11.0246,1060100.0
2008-10-07 11:30:00,19.84,19.93,19.7,19.75,812800.0,11.0246,11.0746,10.9468,10.9746,812800.0
2008-10-07 12:00:00,19.75,19.76,19.51,19.56,978700.0,10.9746,10.9801,10.8412,10.869,978700.0
2008-10-07 12:30:00,19.56,19.61,19.4,19.42,1148800.0,10.869,10.8968,10.7801,10.7912,1148800.0
2008-10-07 13:00:00,19.42,19.62,19.25,19.31,1082800.0,10.7912,10.9023,10.6967,10.7301,1082800.0
2008-10-07 13:30:00,19.32,19.48,19.08,19.08,1400000.0,10.7356,10.8245,10.6023,10.6023,1400000.0
2008-10-07 14:00:00,19.09,19.34,19.0,19.3,1436300.0,10.6078,10.7467,10.5578,10.7245,1436300.0
2008-10-07 14:30:00,19.29,19.44,19.21,19.23,884300.0,10.719,10.8023,10.6745,10.6856,884300.0
2008-10-07 15:00:00,19.24,19.28,18.95,19.06,1320100.0,10.6912,10.7134,10.53,10.5912,1320100.0
2008-10-07 15:30:00,19.07,19.15,18.84,18.87,2574500.0,10.5967,10.6412,10.4689,10.4856,2574500.0
2008-10-08 09:30:00,18.52,19.77,18.5,19.31,3593100.0,10.2911,10.9857,10.28,10.7301,3593100.0
2008-10-08 10:00:00,19.31,19.5,19.05,19.1,1905400.0,10.7301,10.8357,10.5856,10.6134,1905400.0
2008-10-08 10:30:00,19.1,19.3,19.0,19.11,1755800.0,10.6134,10.7245,10.5578,10.6189,1755800.0
2008-10-08 11:00:00,19.1,19.7,19.03,19.48,1817700.0,10.6134,10.9468,10.5745,10.8245,1817700.0
2008-10-08 11:30:00,19.48,19.51,19.0,19.15,1109900.0,10.8245,10.8412,10.5578,10.6412,1109900.0
2008-10-08 12:00:00,19.15,19.18,18.77,18.86,1110900.0,10.6412,10.6578,10.43,10.48,1110900.0
2008-10-08 12:30:00,18.86,19.2,18.79,19.11,1395000.0,10.48,10.669,10.4411,10.6189,1395000.0
2008-10-08 13:00:00,19.11,19.39,19.08,19.18,1583700.0,10.6189,10.7745,10.6023,10.6578,1583700.0
2008-10-08 13:30:00,19.18,19.42,19.14,19.4,1356400.0,10.6578,10.7912,10.6356,10.7801,1356400.0
2008-10-08 14:00:00,19.39,19.55,19.13,19.49,2136200.0,10.7745,10.8634,10.6301,10.8301,2136200.0
2008-10-08 14:30:00,19.48,19.57,19.39,19.5,2343200.0,10.8245,10.8746,10.7745,10.8357,2343200.0
2008-10-08 15:00:00,19.5,19.64,19.22,19.49,2609300.0,10.8357,10.9134,10.6801,10.8301,2609300.0
2008-10-08 15:30:00,19.5,19.66,18.89,18.96,3833400.0,10.8357,10.9246,10.4967,10.5356,3833400.0
2008-10-09 09:30:00,19.37,19.47,18.72,19.0,2286400.0,10.7634,10.819,10.4022,10.5578,2286400.0
2008-10-09 10:00:00,19.01,19.1,18.83,18.96,1729000.0,10.5634,10.6134,10.4634,10.5356,1729000.0
2008-10-09 10:30:00,18.96,18.98,18.75,18.87,1500100.0,10.5356,10.5467,10.4189,10.4856,1500100.0
2008-10-09 11:00:00,18.87,18.88,18.53,18.58,1112200.0,10.4856,10.4911,10.2967,10.3244,1112200.0
2008-10-09 11:30:00,18.58,18.84,18.51,18.62,1016400.0,10.3244,10.4689,10.2855,10.3467,1016400.0
2008-10-09 12:00:00,18.63,18.73,18.56,18.67,817500.0,10.3522,10.4078,10.3133,10.3744,817500.0
2008-10-09 12:30:00,18.67,18.71,18.52,18.53,730500.0,10.3744,10.3967,10.2911,10.2967,730500.0
2008-10-09 13:00:00,18.53,18.78,18.51,18.75,1016700.0,10.2967,10.4356,10.2855,10.4189,1016700.0
2008-10-09 13:30:00,18.75,18.86,18.51,18.53,1303000.0,10.4189,10.48,10.2855,10.2967,1303000.0
2008-10-09 14:00:00,18.52,18.59,18.27,18.35,1140800.0,10.2911,10.33,10.1522,10.1966,1140800.0
2008-10-09 14:30:00,18.34,18.43,18.24,18.25,918000.0,10.1911,10.2411,10.1355,10.1411,918000.0
2008-10-09 15:00:00,18.25,18.26,18.03,18.13,2496800.0,10.1411,10.1466,10.0188,10.0744,2496800.0
2008-10-09 15:30:00,18.12,18.2,17.38,17.88,4230900.0,10.0688,10.1133,9.6576,9.9355,4230900.0
2008-10-10 09:30:00,17.02,17.55,16.0,17.3,3918600.0,9.4576,9.7521,8.8908,9.6132,3918600.0
2008-10-10 10:00:00,17.31,17.97,17.23,17.5,2431200.0,9.6187,9.9855,9.5743,9.7243,2431200.0
2008-10-10 10:30:00,17.49,17.58,17.05,17.36,1876900.0,9.7187,9.7688,9.4743,9.6465,1876900.0
2008-10-10 11:00:00,17.38,17.64,16.78,16.84,1260800.0,9.6576,9.8021,9.3242,9.3576,1260800.0
2008-10-10 11:30:00,16.83,17.09,16.54,16.66,1292100.0,9.352,9.4965,9.1909,9.2575,1292100.0
2008-10-10 12:00:00,16.67,17.04,16.64,16.85,1195300.0,9.2631,9.4687,9.2464,9.3631,1195300.0
2008-10-10 12:30:00,16.84,17.07,16.74,17.0,1450100.0,9.3576,9.4854,9.302,9.4465,1450100.0
2008-10-10 13:00:00,17.0,17.04,16.76,16.89,997700.0,9.4465,9.4687,9.3131,9.3853,997700.0
2008-10-10 13:30:00,16.89,16.9,16.41,16.6,1696500.0,9.3853,9.3909,9.1186,9.2242,1696500.0
2008-10-10 14:00:00,16.59,17.05,16.49,16.84,2730700.0,9.2186,9.4743,9.1631,9.3576,2730700.0
2008-10-10 14:30:00,16.86,17.01,16.36,16.59,2184700.0,9.3687,9.452,9.0908,9.2186,2184700.0
2008-10-10 15:00:00,16.59,17.67,16.57,17.65,2995300.0,9.2186,9.8188,9.2075,9.8077,2995300.0
2008-10-10 15:30:00,17.63,18.47,17.42,17.61,3759600.0,9.7965,10.2633,9.6799,9.7854,3759600.0
2008-10-13 09:30:00,18.24,18.59,18.1,18.4,2298200.0,10.1355,10.33,10.0577,10.2244,2298200.0
2008-10-13 10:00:00,18.4,18.79,18.39,18.79,2041200.0,10.2244,10.4411,10.2189,10.4411,2041200.0
2008-10-13 10:30:00,18.79,19.05,18.72,18.77,1636200.0,10.4411,10.5856,10.4022,10.43,1636200.0
2008-10-13 11:00:00,18.77,18.85,18.68,18.81,1080600.0,10.43,10.4745,10.38,10.4522,1080600.0
2008-10-13 11:30:00,18.82,18.89,18.63,18.74,1011400.0,10.4578,10.4967,10.3522,10.4133,1011400.0
2008-10-13 12:00:00,18.74,18.79,18.68,18.71,824100.0,10.4133,10.4411,10.38,10.3967,824100.0
2008-10-13 12:30:00,18.71,18.74,18.64,18.69,537400.0,10.3967,10.4133,10.3578,10.3856,537400.0
2008-10-13 13:00:00,18.69,18.69,18.57,18.61,692300.0,10.3856,10.3856,10.3189,10.3411,692300.0
2008-10-13 13:30:00,18.61,18.63,18.44,18.47,1201900.0,10.3411,10.3522,10.2466,10.2633,1201900.0
2008-10-13 14:00:00,18.47,18.47,18.25,18.25,1232600.0,10.2633,10.2633,10.1411,10.1411,1232600.0
2008-10-13 14:30:00,18.26,18.47,18.23,18.45,1129100.0,10.1466,10.2633,10.1299,10.2522,1129100.0
2008-10-13 15:00:00,18.46,18.66,18.42,18.5,1949000.0,10.2578,10.3689,10.2355,10.28,1949000.0
2008-10-13 15:30:00,18.49,19.1,18.44,19.03,3276800.0,10.2744,10.6134,10.2466,10.5745,3276800.0
2008-10-14 09:30:00,19.91,19.99,19.41,19.42,1923200.0,11.0635,11.1079,10.7856,10.7912,1923200.0
2008-10-14 10:00:00,19.43,19.67,19.21,19.39,1431300.0,10.7968,10.9301,10.6745,10.7745,1431300.0
2008-10-14 10:30:00,19.4,19.45,18.86,18.95,1422200.0,10.7801,10.8079,10.48,10.53,1422200.0
2008-10-14 11:00:00,18.95,19.08,18.56,18.95,1051800.0,10.53,10.6023,10.3133,10.53,1051800.0
2008-10-14 11:30:00,18.96,19.12,18.92,18.93,822700.0,10.5356,10.6245,10.5134,10.5189,822700.0
2008-10-14 12:00:00,18.93,18.93,18.66,18.83,1002700.0,10.5189,10.5189,10.3689,10.4634,1002700.0
2008-10-14 12:30:00,18.82,19.07,18.78,19.03,657500.0,10.4578,10.5967,10.4356,10.5745,657500.0
2008-10-14 13:00:00,19.02,19.04,18.86,18.89,700400.0,10.5689,10.58,10.48,10.4967,700400.0
2008-10-14 13:30:00,18.9,19.01,18.73,18.79,771500.0,10.5023,10.5634,10.4078,10.4411,771500.0
2008-10-14 14:00:00,18.79,18.82,18.29,18.56,1527500.0,10.4411,10.4578,10.1633,10.3133,1527500.0
2008-10-14 14:30:00,18.56,18.61,18.22,18.3,1245500.0,10.3133,10.3411,10.1244,10.1688,1245500.0
2008-10-14 15:00:00,18.31,18.82,18.27,18.81,1310200.0,10.1744,10.4578,10.1522,10.4522,1310200.0
2008-10-14 15:30:00,18.81,18.95,18.66,18.7,1906900.0,10.4522,10.53,10.3689,10.3911,1906900.0
2008-10-15 09:30:00,18.47,18.6,18.18,18.29,1235900.0,10.2633,10.3355,10.1022,10.1633,1235900.0
2008-10-15 10:00:00,18.28,18.37,18.16,18.24,1087800.0,10.1577,10.2077,10.0911,10.1355,1087800.0
2008-10-15 10:30:00,18.24,18.35,17.95,17.97,813300.0,10.1355,10.1966,9.9744,9.9855,813300.0
2008-10-15 11:00:00,17.97,18.12,17.95,18.09,842800.0,9.9855,10.0688,9.9744,10.0522,842800.0
2008-10-15 11:30:00,18.09,18.15,18.02,18.07,687700.0,10.0522,10.0855,10.0133,10.041,687700.0
2008-10-15 12:00:00,18.07,18.13,18.04,18.1,683400.0,10.041,10.0744,10.0244,10.0577,683400.0
2008-10-15 12:30:00,18.11,18.28,18.1,18.16,675400.0,10.0633,10.1577,10.0577,10.0911,675400.0
2008-10-15 13:00:00,18.16,18.16,17.95,18.03,610500.0,10.0911,10.0911,9.9744,10.0188,610500.0
2008-10-15 13:30:00,18.03,18.04,17.8,17.83,950700.0,10.0188,10.0244,9.891,9.9077,950700.0
2008-10-15 14:00:00,17.84,17.84,17.65,17.76,999500.0,9.9132,9.9132,9.8077,9.8688,999500.0
2008-10-15 14:30:00,17.76,17.95,17.74,17.82,1365400.0,9.8688,9.9744,9.8577,9.9021,1365400.0
2008-10-15 15:00:00,17.82,17.99,17.73,17.83,2681300.0,9.9021,9.9966,9.8521,9.9077,2681300.0
2008-10-15 15:30:00,17.82,17.89,17.2,17.35,2924100.0,9.9021,9.941,9.5576,9.641,2924100.0
2008-10-16 09:30:00,17.4,17.5,16.9,17.27,2141100.0,9.6687,9.7243,9.3909,9.5965,2141100.0
2008-10-16 10:00:00,17.28,17.35,16.91,16.92,1848500.0,9.6021,9.641,9.3965,9.402,1848500.0
2008-10-16 10:30:00,16.92,17.48,16.65,16.67,1250700.0,9.402,9.7132,9.252,9.2631,1250700.0
2008-10-16 11:00:00,16.69,16.83,16.58,16.73,1511300.0,9.2742,9.352,9.2131,9.2964,1511300.0
2008-10-16 11:30:00,16.73,17.08,16.71,17.01,1407600.0,9.2964,9.4909,9.2853,9.452,1407600.0
2008-10-16 12:00:00,17.0,17.5,16.83,17.33,1281800.0,9.4465,9.7243,9.352,9.6298,1281800.0
2008-10-16 12:30:00,17.33,17.33,17.04,17.09,923700.0,9.6298,9.6298,9.4687,9.4965,923700.0
2008-10-16 13:00:00,17.08,17.28,17.04,17.16,824800.0,9.4909,9.6021,9.4687,9.5354,824800.0
2008-10-16 13:30:00,17.15,17.43,16.99,17.33,917000.0,9.5298,9.6854,9.4409,9.6298,917000.0
2008-10-16 14:00:00,17.32,17.41,17.18,17.23,1603400.0,9.6243,9.6743,9.5465,9.5743,1603400.0
2008-10-16 14:30:00,17.24,17.29,17.15,17.2,3464600.0,9.5798,9.6076,9.5298,9.5576,3464600.0
2008-10-16 15:00:00,17.2,17.49,17.13,17.45,2894700.0,9.5576,9.7187,9.5187,9.6965,2894700.0
2008-10-16 15:30:00,17.44,17.5,17.24,17.3,4588000.0,9.691,9.7243,9.5798,9.6132,4588000.0
2008-10-17 09:30:00,17.29,17.5,16.95,17.0,5398000.0,9.6076,9.7243,9.4187,9.4465,5398000.0
2008-10-17 10:00:00,17.0,17.43,16.99,17.43,3083000.0,9.4465,9.6854,9.4409,9.6854,3083000.0
2008-10-17 10:30:00,17.43,17.54,17.3,17.44,1440800.0,9.6854,9.7465,9.6132,9.691,1440800.0
2008-10-17 11:00:00,17.45,17.54,17.31,17.42,1888800.0,9.6965,9.7465,9.6187,9.6799,1888800.0
2008-10-17 11:30:00,17.42,17.59,17.42,17.51,1478000.0,9.6799,9.7743,9.6799,9.7299,1478000.0
2008-10-17 12:00:00,17.51,17.76,17.51,17.7,1563100.0,9.7299,9.8688,9.7299,9.8354,1563100.0
2008-10-17 12:30:00,17.69,17.89,17.5,17.81,1718200.0,9.8299,9.941,9.7243,9.8966,1718200.0
2008-10-17 13:00:00,17.82,18.01,17.81,18.0,1592600.0,9.9021,10.0077,9.8966,10.0021,1592600.0
2008-10-17 13:30:00,18.0,18.33,17.99,18.26,3203500.0,10.0021,10.1855,9.9966,10.1466,3203500.0
2008-10-17 14:00:00,18.26,18.36,17.96,18.04,1945200.0,10.1466,10.2022,9.9799,10.0244,1945200.0
2008-10-17 14:30:00,18.04,18.16,17.81,17.95,1108900.0,10.0244,10.0911,9.8966,9.9744,1108900.0
2008-10-17 15:00:00,17.96,18.07,17.64,17.77,1769100.0,9.9799,10.041,9.8021,9.8743,1769100.0
2008-10-17 15:30:00,17.77,17.87,17.5,17.55,2078700.0,9.8743,9.9299,9.7243,9.7521,2078700.0
2008-10-20 09:30:00,18.0,18.37,17.9,18.36,2734400.0,10.0021,10.2077,9.9466,10.2022,2734400.0
2008-10-20 10:00:00,18.37,18.47,18.18,18.27,2491600.0,10.2077,10.2633,10.1022,10.1522,2491600.0
2008-10-20 10:30:00,18.27,18.31,18.2,18.25,1827500.0,10.1522,10.1744,10.1133,10.1411,1827500.0
2008-10-20 11:00:00,18.24,18.25,18.14,18.23,1463500.0,10.1355,10.1411,10.0799,10.1299,1463500.0
2008-10-20 11:30:00,18.23,18.42,18.15,18.35,1785300.0,10.1299,10.2355,10.0855,10.1966,1785300.0
2008-10-20 12:00:00,18.36,18.58,18.35,18.49,2144700.0,10.2022,10.3244,10.1966,10.2744,2144700.0
2008-10-20 12:30:00,18.49,18.55,18.46,18.51,1089700.0,10.2744,10.3078,10.2578,10.2855,1089700.0
2008-10-20 13:00:00,18.51,18.56,18.44,18.52,1040600.0,10.2855,10.3133,10.2466,10.2911,1040600.0
2008-10-20 13:30:00,18.51,18.55,18.44,18.47,1109800.0,10.2855,10.3078,10.2466,10.2633,1109800.0
2008-10-20 14:00:00,18.47,18.62,18.45,18.47,1545300.0,10.2633,10.3467,10.2522,10.2633,1545300.0
2008-10-20 14:30:00,18.48,18.52,18.4,18.42,1210600.0,10.2689,10.2911,10.2244,10.2355,1210600.0
2008-10-20 15:00:00,18.42,18.48,18.31,18.47,2419800.0,10.2355,10.2689,10.1744,10.2633,2419800.0
2008-10-20 15:30:00,18.46,18.52,18.39,18.4,5161900.0,10.2578,10.2911,10.2189,10.2244,5161900.0
2008-10-21 09:30:00,18.33,18.7,18.25,18.49,2064000.0,10.1855,10.3911,10.1411,10.2744,2064000.0
2008-10-21 10:00:00,18.49,18.66,18.43,18.65,1656500.0,10.2744,10.3689,10.2411,10.3633,1656500.0
2008-10-21 10:30:00,18.65,18.65,18.55,18.59,1020200.0,10.3633,10.3633,10.3078,10.33,1020200.0
2008-10-21 11:00:00,18.58,18.7,18.57,18.67,1206300.0,10.3244,10.3911,10.3189,10.3744,1206300.0
2008-10-21 11:30:00,18.68,18.76,18.5,18.54,1490500.0,10.38,10.4245,10.28,10.3022,1490500.0
2008-10-21 12:00:00,18.54,18.57,18.41,18.45,1225800.0,10.3022,10.3189,10.23,10.2522,1225800.0
2008-10-21 12:30:00,18.44,18.51,18.43,18.43,1286300.0,10.2466,10.2855,10.2411,10.2411,1286300.0
2008-10-21 13:00:00,18.43,18.54,18.4,18.49,1092900.0,10.2411,10.3022,10.2244,10.2744,1092900.0
2008-10-21 13:30:00,18.49,18.51,18.41,18.47,607800.0,10.2744,10.2855,10.23,10.2633,607800.0
2008-10-21 14:00:00,18.47,18.58,18.45,18.58,1227000.0,10.2633,10.3244,10.2522,10.3244,1227000.0
2008-10-21 14:30:00,18.58,18.77,18.52,18.68,2555400.0,10.3244,10.43,10.2911,10.38,2555400.0
2008-10-21 15:00:00,18.69,18.9,18.68,18.73,2040300.0,10.3856,10.5023,10.38,10.4078,2040300.0
2008-10-21 15:30:00,18.72,18.72,18.42,18.44,3046800.0,10.4022,10.4022,10.2355,10.2466,3046800.0
2008-10-22 09:30:00,18.23,18.45,17.8,17.84,1660100.0,10.1299,10.2522,9.891,9.9132,1660100.0
2008-10-22 10:00:00,17.83,18.06,17.71,17.87,1468100.0,9.9077,10.0355,9.841,9.9299,1468100.0
2008-10-22 10:30:00,17.87,18.11,17.86,18.07,1113000.0,9.9299,10.0633,9.9243,10.041,1113000.0
2008-10-22 11:00:00,18.07,18.08,17.85,17.93,700700.0,10.041,10.0466,9.9188,9.9632,700700.0
2008-10-22 11:30:00,17.93,18.04,17.84,17.95,620500.0,9.9632,10.0244,9.9132,9.9744,620500.0
2008-10-22 12:00:00,17.94,18.13,17.9,18.05,564500.0,9.9688,10.0744,9.9466,10.0299,564500.0
2008-10-22 12:30:00,18.05,18.12,17.99,18.08,661000.0,10.0299,10.0688,9.9966,10.0466,661000.0
2008-10-22 13:00:00,18.07,18.07,17.83,17.93,762400.0,10.041,10.041,9.9077,9.9632,762400.0
2008-10-22 13:30:00,17.93,18.05,17.85,18.03,834700.0,9.9632,10.0299,9.9188,10.0188,834700.0
2008-10-22 14:00:00,18.03,18.1,17.9,18.08,843300.0,10.0188,10.0577,9.9466,10.0466,843300.0
2008-10-22 14:30:00,18.08,18.08,17.79,17.84,1773900.0,10.0466,10.0466,9.8855,9.9132,1773900.0
2008-10-22 15:00:00,17.84,17.86,17.65,17.73,1575500.0,9.9132,9.9243,9.8077,9.8521,1575500.0
2008-10-22 15:30:00,17.74,17.74,17.32,17.63,4505800.0,9.8577,9.8577,9.6243,9.7965,4505800.0
2008-10-23 09:30:00,18.0,18.3,17.7,17.91,2252000.0,10.0021,10.1688,9.8354,9.9521,2252000.0
2008-10-23 10:00:00,17.9,18.05,17.77,17.89,1454900.0,9.9466,10.0299,9.8743,9.941,1454900.0
2008-10-23 10:30:00,17.89,18.21,17.85,18.19,1937500.0,9.941,10.1188,9.9188,10.1077,1937500.0
2008-10-23 11:00:00,18.19,18.34,18.13,18.27,1462400.0,10.1077,10.1911,10.0744,10.1522,1462400.0
2008-10-23 11:30:00,18.26,18.36,18.2,18.32,1253900.0,10.1466,10.2022,10.1133,10.18,1253900.0
2008-10-23 12:00:00,18.31,18.31,17.86,17.94,997500.0,10.1744,10.1744,9.9243,9.9688,997500.0
2008-10-23 12:30:00,17.94,18.01,17.77,17.84,1887600.0,9.9688,10.0077,9.8743,9.9132,1887600.0
2008-10-23 13:00:00,17.84,18.04,17.78,17.93,1660100.0,9.9132,10.0244,9.8799,9.9632,1660100.0
2008-10-23 13:30:00,17.9,18.0,17.81,17.84,1778100.0,9.9466,10.0021,9.8966,9.9132,1778100.0
2008-10-23 14:00:00,17.85,17.87,17.51,17.75,1388200.0,9.9188,9.9299,9.7299,9.8632,1388200.0
2008-10-23 14:30:00,17.75,17.95,17.52,17.75,1391000.0,9.8632,9.9744,9.7354,9.8632,1391000.0
2008-10-23 15:00:00,17.77,18.11,17.64,17.87,2282500.0,9.8743,10.0633,9.8021,9.9299,2282500.0
2008-10-23 15:30:00,17.87,18.35,17.58,18.06,3494100.0,9.9299,10.1966,9.7688,10.0355,3494100.0
2008-10-24 09:30:00,17.42,17.75,17.11,17.34,2066800.0,9.6799,9.8632,9.5076,9.6354,2066800.0
2008-10-24 10:00:00,17.35,17.48,17.1,17.33,1609900.0,9.641,9.7132,9.502,9.6298,1609900.0
2008-10-24 10:30:00,17.32,17.73,17.21,17.61,1059200.0,9.6243,9.8521,9.5632,9.7854,1059200.0
2008-10-24 11:00:00,17.62,17.78,17.5,17.63,889600.0,9.791,9.8799,9.7243,9.7965,889600.0
2008-10-24 11:30:00,17.63,17.81,17.51,17.71,753900.0,9.7965,9.8966,9.7299,9.841,753900.0
2008-10-24 12:00:00,17.7,17.8,17.51,17.51,574900.0,9.8354,9.891,9.7299,9.7299,574900.0
2008-10-24 12:30:00,17.52,17.76,17.5,17.66,625900.0,9.7354,9.8688,9.7243,9.8132,625900.0
2008-10-24 13:00:00,17.66,17.91,17.66,17.76,601000.0,9.8132,9.9521,9.8132,9.8688,601000.0
2008-10-24 13:30:00,17.76,17.76,17.47,17.48,882000.0,9.8688,9.8688,9.7076,9.7132,882000.0
2008-10-24 14:00:00,17.47,17.69,17.4,17.56,791100.0,9.7076,9.8299,9.6687,9.7576,791100.0
2008-10-24 14:30:00,17.57,17.97,17.53,17.9,1023600.0,9.7632,9.9855,9.741,9.9466,1023600.0
2008-10-24 15:00:00,17.91,18.2,17.72,17.79,1493800.0,9.9521,10.1133,9.8466,9.8855,1493800.0
2008-10-24 15:30:00,17.78,18.05,17.55,17.61,2285300.0,9.8799,10.0299,9.7521,9.7854,2285300.0
2008-10-27 09:30:00,17.45,17.75,17.15,17.37,1703300.0,9.6965,9.8632,9.5298,9.6521,1703300.0
2008-10-27 10:00:00,17.37,17.76,17.37,17.73,1330900.0,9.6521,9.8688,9.6521,9.8521,1330900.0
2008-10-27 10:30:00,17.72,17.9,17.54,17.88,952900.0,9.8466,9.9466,9.7465,9.9355,952900.0
2008-10-27 11:00:00,17.87,18.1,17.73,17.77,1061300.0,9.9299,10.0577,9.8521,9.8743,1061300.0
2008-10-27 11:30:00,17.78,17.9,17.69,17.85,1036100.0,9.8799,9.9466,9.8299,9.9188,1036100.0
2008-10-27 12:00:00,17.85,18.22,17.85,17.96,1425300.0,9.9188,10.1244,9.9188,9.9799,1425300.0
2008-10-27 12:30:00,17.95,18.16,17.94,18.05,852900.0,9.9744,10.0911,9.9688,10.0299,852900.0
2008-10-27 13:00:00,18.04,18.29,17.98,18.24,1474000.0,10.0244,10.1633,9.991,10.1355,1474000.0
2008-10-27 13:30:00,18.25,18.49,18.24,18.44,1608300.0,10.1411,10.2744,10.1355,10.2466,1608300.0
2008-10-27 14:00:00,18.45,18.63,18.41,18.58,2676400.0,10.2522,10.3522,10.23,10.3244,2676400.0
2008-10-27 14:30:00,18.58,18.62,18.31,18.33,2016900.0,10.3244,10.3467,10.1744,10.1855,2016900.0
2008-10-27 15:00:00,18.34,18.69,18.32,18.69,2782000.0,10.1911,10.3856,10.18,10.3856,2782000.0
2008-10-27 15:30:00,18.68,18.87,18.52,18.53,6141900.0,10.38,10.4856,10.2911,10.2967,6141900.0
2008-10-28 09:30:00,18.8,19.24,18.65,19.13,1875900.0,10.4467,10.6912,10.3633,10.6301,1875900.0
2008-10-28 10:00:00,19.13,19.13,18.73,18.82,2008100.0,10.6301,10.6301,10.4078,10.4578,2008100.0
2008-10-28 10:30:00,18.82,18.99,18.56,18.63,1433200.0,10.4578,10.5523,10.3133,10.3522,1433200.0
2008-10-28 11:00:00,18.63,18.72,18.46,18.69,1626300.0,10.3522,10.4022,10.2578,10.3856,1626300.0
2008-10-28 11:30:00,18.69,18.9,18.68,18.84,920200.0,10.3856,10.5023,10.38,10.4689,920200.0
2008-10-28 12:00:00,18.84,18.87,18.77,18.85,932000.0,10.4689,10.4856,10.43,10.4745,932000.0
2008-10-28 12:30:00,18.86,19.01,18.77,18.95,864600.0,10.48,10.5634,10.43,10.53,864600.0
2008-10-28 13:00:00,18.95,19.21,18.93,19.18,885800.0,10.53,10.6745,10.5189,10.6578,885800.0
2008-10-28 13:30:00,19.18,19.21,18.95,19.0,701900.0,10.6578,10.6745,10.53,10.5578,701900.0
2008-10-28 14:00:00,18.99,19.25,18.97,19.23,812600.0,10.5523,10.6967,10.5411,10.6856,812600.0
2008-10-28 14:30:00,19.22,19.61,19.21,19.48,1605100.0,10.6801,10.8968,10.6745,10.8245,1605100.0
2008-10-28 15:00:00,19.48,19.82,19.35,19.76,1983100.0,10.8245,11.0135,10.7523,10.9801,1983100.0
2008-10-28 15:30:00,19.76,20.38,19.54,20.32,3734100.0,10.9801,11.3246,10.8579,11.2913,3734100.0
2008-10-29 09:30:00,20.23,20.57,20.2,20.37,1720200.0,11.2413,11.4302,11.2246,11.3191,1720200.0
2008-10-29 10:00:00,20.32,20.69,20.26,20.62,1184500.0,11.2913,11.4969,11.258,11.458,1184500.0
2008-10-29 10:30:00,20.62,20.67,20.3,20.37,1263700.0,11.458,11.4858,11.2802,11.3191,1263700.0
2008-10-29 11:00:00,20.37,20.5,20.26,20.38,915500.0,11.3191,11.3913,11.258,11.3246,915500.0
2008-10-29 11:30:00,20.38,20.41,20.06,20.1,1157200.0,11.3246,11.3413,11.1468,11.1691,1157200.0
2008-10-29 12:00:00,20.11,20.25,20.1,20.25,561800.0,11.1746,11.2524,11.1691,11.2524,561800.0
2008-10-29 12:30:00,20.24,20.35,20.16,20.19,750100.0,11.2469,11.308,11.2024,11.2191,750100.0
2008-10-29 13:00:00,20.2,20.36,20.17,20.27,643500.0,11.2246,11.3135,11.208,11.2635,643500.0
2008-10-29 13:30:00,20.27,20.45,20.27,20.34,911200.0,11.2635,11.3635,11.2635,11.3024,911200.0
2008-10-29 14:00:00,20.34,20.48,20.1,20.32,1193300.0,11.3024,11.3802,11.1691,11.2913,1193300.0
2008-10-29 14:30:00,20.32,20.37,20.09,20.3,1097400.0,11.2913,11.3191,11.1635,11.2802,1097400.0
2008-10-29 15:00:00,20.3,20.75,20.22,20.57,1586500.0,11.2802,11.5302,11.2357,11.4302,1586500.0
2008-10-29 15:30:00,20.57,20.67,19.74,19.79,3628800.0,11.4302,11.4858,10.969,10.9968,3628800.0
2008-10-30 09:30:00,20.27,20.79,20.09,20.55,1362200.0,11.2635,11.5525,11.1635,11.4191,1362200.0
2008-10-30 10:00:00,20.57,20.77,20.38,20.38,959000.0,11.4302,11.5414,11.3246,11.3246,959000.0
2008-10-30 10:30:00,20.38,20.44,20.22,20.36,880200.0,11.3246,11.358,11.2357,11.3135,880200.0
2008-10-30 11:00:00,20.37,20.43,20.24,20.39,834600.0,11.3191,11.3524,11.2469,11.3302,834600.0
2008-10-30 11:30:00,20.39,20.44,19.93,20.06,1000300.0,11.3302,11.358,11.0746,11.1468,1000300.0
2008-10-30 12:00:00,20.06,20.24,20.05,20.24,927400.0,11.1468,11.2469,11.1413,11.2469,927400.0
2008-10-30 12:30:00,20.24,20.39,20.07,20.08,970800.0,11.2469,11.3302,11.1524,11.1579,970800.0
2008-10-30 13:00:00,20.09,20.18,19.94,19.95,1225300.0,11.1635,11.2135,11.0802,11.0857,1225300.0
2008-10-30 13:30:00,19.96,20.15,19.91,20.11,735400.0,11.0913,11.1968,11.0635,11.1746,735400.0
2008-10-30 14:00:00,20.12,20.22,20.08,20.12,1062800.0,11.1802,11.2357,11.1579,11.1802,1062800.0
2008-10-30 14:30:00,20.13,20.25,20.04,20.13,1018000.0,11.1857,11.2524,11.1357,11.1857,1018000.0
2008-10-30 15:00:00,20.13,20.41,20.0,20.26,2297700.0,11.1857,11.3413,11.1135,11.258,2297700.0
2008-10-30 15:30:00,20.27,20.81,20.04,20.56,3604900.0,11.2635,11.5636,11.1357,11.4247,3604900.0
2008-10-31 09:30:00,20.68,20.94,20.65,20.81,1537300.0,11.4914,11.6358,11.4747,11.5636,1537300.0
2008-10-31 10:00:00,20.82,21.2,20.75,21.07,1478400.0,11.5691,11.7803,11.5302,11.7081,1478400.0
2008-10-31 10:30:00,21.06,21.11,20.9,21.0,929100.0,11.7025,11.7303,11.6136,11.6692,929100.0
2008-10-31 11:00:00,21.0,21.25,20.95,21.21,854600.0,11.6692,11.8081,11.6414,11.7859,854600.0
2008-10-31 11:30:00,21.21,21.25,20.87,20.88,992100.0,11.7859,11.8081,11.5969,11.6025,992100.0
2008-10-31 12:00:00,20.88,20.9,20.77,20.8,651400.0,11.6025,11.6136,11.5414,11.558,651400.0
2008-10-31 12:30:00,20.81,21.0,20.74,20.98,500500.0,11.5636,11.6692,11.5247,11.6581,500500.0
2008-10-31 13:00:00,20.98,21.16,20.91,21.05,906200.0,11.6581,11.7581,11.6192,11.697,906200.0
2008-10-31 13:30:00,21.05,21.16,21.0,21.11,874100.0,11.697,11.7581,11.6692,11.7303,874100.0
2008-10-31 14:00:00,21.11,21.19,20.99,21.05,839000.0,11.7303,11.7747,11.6636,11.697,839000.0
2008-10-31 14:30:00,21.04,21.15,20.94,21.02,874800.0,11.6914,11.7525,11.6358,11.6803,874800.0
2008-10-31 15:00:00,21.02,21.09,20.78,20.87,1272200.0,11.6803,11.7192,11.5469,11.5969,1272200.0
2008-10-31 15:30:00,20.87,21.0,20.49,20.85,2837100.0,11.5969,11.6692,11.3858,11.5858,2837100.0
2008-11-03 09:30:00,20.7,21.0,20.5,20.65,1320000.0,11.5025,11.6692,11.3913,11.4747,1320000.0
2008-11-03 10:00:00,20.65,20.74,20.52,20.67,1453200.0,11.4747,11.5247,11.4024,11.4858,1453200.0
2008-11-03 10:30:00,20.65,21.0,20.61,20.91,846700.0,11.4747,11.6692,11.4525,11.6192,846700.0
2008-11-03 11:00:00,20.92,20.94,20.66,20.7,727400.0,11.6247,11.6358,11.4802,11.5025,727400.0
2008-11-03 11:30:00,20.69,20.73,20.58,20.7,1049700.0,11.4969,11.5191,11.4358,11.5025,1049700.0
2008-11-03 12:00:00,20.7,20.78,20.64,20.78,817000.0,11.5025,11.5469,11.4691,11.5469,817000.0
2008-11-03 12:30:00,20.78,20.82,20.75,20.76,568400.0,11.5469,11.5691,11.5302,11.5358,568400.0
2008-11-03 13:00:00,20.76,20.78,20.67,20.68,547200.0,11.5358,11.5469,11.4858,11.4914,547200.0
2008-11-03 13:30:00,20.67,20.75,20.6,20.74,524200.0,11.4858,11.5302,11.4469,11.5247,524200.0
2008-11-03 14:00:00,20.74,20.74,20.5,20.59,773100.0,11.5247,11.5247,11.3913,11.4413,773100.0
2008-11-03 14:30:00,20.6,20.61,20.55,20.58,590300.0,11.4469,11.4525,11.4191,11.4358,590300.0
2008-11-03 15:00:00,20.58,20.61,20.52,20.59,688500.0,11.4358,11.4525,11.4024,11.4413,688500.0
2008-11-03 15:30:00,20.59,20.73,20.49,20.55,1811900.0,11.4413,11.5191,11.3858,11.4191,1811900.0
2008-11-04 09:30:00,20.95,21.25,20.77,20.96,1359400.0,11.6414,11.8081,11.5414,11.6469,1359400.0
2008-11-04 10:00:00,20.95,21.01,20.73,20.87,1730400.0,11.6414,11.6747,11.5191,11.5969,1730400.0
2008-11-04 10:30:00,20.87,21.05,20.82,21.04,1103900.0,11.5969,11.697,11.5691,11.6914,1103900.0
2008-11-04 11:00:00,21.04,21.21,21.0,21.13,1228000.0,11.6914,11.7859,11.6692,11.7414,1228000.0
2008-11-04 11:30:00,21.13,21.18,21.04,21.08,1012600.0,11.7414,11.7692,11.6914,11.7136,1012600.0
2008-11-04 12:00:00,21.08,21.16,21.07,21.13,835000.0,11.7136,11.7581,11.7081,11.7414,835000.0
2008-11-04 12:30:00,21.13,21.2,21.05,21.19,1072800.0,11.7414,11.7803,11.697,11.7747,1072800.0
2008-11-04 13:00:00,21.2,21.27,21.15,21.23,886900.0,11.7803,11.8192,11.7525,11.797,886900.0
2008-11-04 13:30:00,21.24,21.37,21.21,21.32,1464900.0,11.8025,11.8748,11.7859,11.847,1464900.0
2008-11-04 14:00:00,21.32,21.33,21.12,21.17,1318900.0,11.847,11.8525,11.7358,11.7636,1318900.0
2008-11-04 14:30:00,21.17,21.2,21.07,21.15,1133500.0,11.7636,11.7803,11.7081,11.7525,1133500.0
2008-11-04 15:00:00,21.14,21.32,21.08,21.29,1475300.0,11.747,11.847,11.7136,11.8303,1475300.0
2008-11-04 15:30:00,21.29,21.63,21.29,21.56,3221500.0,11.8303,12.0192,11.8303,11.9803,3221500.0
2008-11-05 09:30:00,21.27,21.58,21.21,21.48,1208800.0,11.8192,11.9915,11.7859,11.9359,1208800.0
2008-11-05 10:00:00,21.48,21.72,21.46,21.72,834200.0,11.9359,12.0693,11.9248,12.0693,834200.0
2008-11-05 10:30:00,21.71,21.77,21.5,21.51,816900.0,12.0637,12.097,11.947,11.9526,816900.0
2008-11-05 11:00:00,21.51,21.59,21.39,21.39,577800.0,11.9526,11.997,11.8859,11.8859,577800.0
2008-11-05 11:30:00,21.39,21.4,21.22,21.35,617700.0,11.8859,11.8914,11.7914,11.8637,617700.0
2008-11-05 12:00:00,21.36,21.44,21.0,21.02,615200.0,11.8692,11.9137,11.6692,11.6803,615200.0
2008-11-05 12:30:00,21.02,21.06,20.85,20.94,664600.0,11.6803,11.7025,11.5858,11.6358,664600.0
2008-11-05 13:00:00,20.94,21.11,20.91,21.08,526100.0,11.6358,11.7303,11.6192,11.7136,526100.0
2008-11-05 13:30:00,21.07,21.1,20.94,20.97,533700.0,11.7081,11.7247,11.6358,11.6525,533700.0
2008-11-05 14:00:00,20.97,21.07,20.91,21.07,829200.0,11.6525,11.7081,11.6192,11.7081,829200.0
2008-11-05 14:30:00,21.07,21.15,20.96,21.04,805800.0,11.7081,11.7525,11.6469,11.6914,805800.0
2008-11-05 15:00:00,21.04,21.09,20.86,20.9,888100.0,11.6914,11.7192,11.5914,11.6136,888100.0
2008-11-05 15:30:00,20.89,20.96,20.59,20.74,2707400.0,11.608,11.6469,11.4413,11.5247,2707400.0
2008-11-06 09:30:00,20.52,20.96,20.37,20.62,1025700.0,11.4024,11.6469,11.3191,11.458,1025700.0
2008-11-06 10:00:00,20.61,20.7,20.44,20.69,1071300.0,11.4525,11.5025,11.358,11.4969,1071300.0
2008-11-06 10:30:00,20.69,20.73,20.51,20.6,1949800.0,11.4969,11.5191,11.3969,11.4469,1949800.0
2008-11-06 11:00:00,20.6,20.67,20.47,20.57,1287600.0,11.4469,11.4858,11.3747,11.4302,1287600.0
2008-11-06 11:30:00,20.57,20.59,20.37,20.53,905300.0,11.4302,11.4413,11.3191,11.408,905300.0
2008-11-06 12:00:00,20.53,20.59,20.39,20.4,626600.0,11.408,11.4413,11.3302,11.3358,626600.0
2008-11-06 12:30:00,20.39,20.41,20.25,20.27,717800.0,11.3302,11.3413,11.2524,11.2635,717800.0
2008-11-06 13:00:00,20.28,20.3,20.01,20.11,1091000.0,11.2691,11.2802,11.119,11.1746,1091000.0
2008-11-06 13:30:00,20.11,20.15,19.86,19.99,1027800.0,11.1746,11.1968,11.0357,11.1079,1027800.0
2008-11-06 14:00:00,20.0,20.08,19.83,19.87,1093200.0,11.1135,11.1579,11.019,11.0413,1093200.0
2008-11-06 14:30:00,19.87,20.13,19.86,20.02,1041900.0,11.0413,11.1857,11.0357,11.1246,1041900.0
2008-11-06 15:00:00,20.02,20.06,19.74,19.8,1440900.0,11.1246,11.1468,10.969,11.0024,1440900.0
2008-11-06 15:30:00,19.8,19.86,19.56,19.74,3112200.0,11.0024,11.0357,10.869,10.969,3112200.0
2008-11-07 09:30:00,20.0,20.48,20.0,20.37,1328900.0,11.1135,11.3802,11.1135,11.3191,1328900.0
2008-11-07 10:00:00,20.37,20.68,20.36,20.59,1073600.0,11.3191,11.4914,11.3135,11.4413,1073600.0
2008-11-07 10:30:00,20.6,20.69,20.5,20.55,919700.0,11.4469,11.4969,11.3913,11.4191,919700.0
2008-11-07 11:00:00,20.56,20.61,20.37,20.44,854000.0,11.4247,11.4525,11.3191,11.358,854000.0
2008-11-07 11:30:00,20.44,20.5,20.39,20.49,553700.0,11.358,11.3913,11.3302,11.3858,553700.0
2008-11-07 12:00:00,20.49,20.51,20.29,20.29,913400.0,11.3858,11.3969,11.2746,11.2746,913400.0
2008-11-07 12:30:00,20.3,20.37,20.23,20.35,680000.0,11.2802,11.3191,11.2413,11.308,680000.0
2008-11-07 13:00:00,20.35,20.4,20.25,20.38,639800.0,11.308,11.3358,11.2524,11.3246,639800.0
2008-11-07 13:30:00,20.37,20.56,20.33,20.56,653000.0,11.3191,11.4247,11.2969,11.4247,653000.0
2008-11-07 14:00:00,20.56,20.58,20.47,20.56,482300.0,11.4247,11.4358,11.3747,11.4247,482300.0
2008-11-07 14:30:00,20.56,20.73,20.33,20.33,923300.0,11.4247,11.5191,11.2969,11.2969,923300.0
2008-11-07 15:00:00,20.33,20.49,20.22,20.29,887900.0,11.2969,11.3858,11.2357,11.2746,887900.0
2008-11-07 15:30:00,20.3,20.58,20.22,20.58,2022600.0,11.2802,11.4358,11.2357,11.4358,2022600.0
2008-11-10 09:30:00,20.87,21.28,20.69,20.98,1522800.0,11.5969,11.8248,11.4969,11.6581,1522800.0
2008-11-10 10:00:00,20.98,21.0,20.85,20.9,1016100.0,11.6581,11.6692,11.5858,11.6136,1016100.0
2008-11-10 10:30:00,20.9,20.93,20.76,20.82,593900.0,11.6136,11.6303,11.5358,11.5691,593900.0
2008-11-10 11:00:00,20.82,20.82,20.68,20.75,972900.0,11.5691,11.5691,11.4914,11.5302,972900.0
2008-11-10 11:30:00,20.75,20.77,20.59,20.67,981300.0,11.5302,11.5414,11.4413,11.4858,981300.0
2008-11-10 12:00:00,20.68,20.68,20.43,20.46,922500.0,11.4914,11.4914,11.3524,11.3691,922500.0
2008-11-10 12:30:00,20.47,20.48,20.24,20.35,541400.0,11.3747,11.3802,11.2469,11.308,541400.0
2008-11-10 13:00:00,20.34,20.43,20.31,20.37,396400.0,11.3024,11.3524,11.2858,11.3191,396400.0
2008-11-10 13:30:00,20.37,20.43,20.28,20.38,478800.0,11.3191,11.3524,11.2691,11.3246,478800.0
2008-11-10 14:00:00,20.39,20.51,20.35,20.41,652600.0,11.3302,11.3969,11.308,11.3413,652600.0
2008-11-10 14:30:00,20.41,20.45,20.23,20.3,762500.0,11.3413,11.3635,11.2413,11.2802,762500.0
2008-11-10 15:00:00,20.3,20.3,20.17,20.22,1250000.0,11.2802,11.2802,11.208,11.2357,1250000.0
2008-11-10 15:30:00,20.23,20.45,20.16,20.42,1640600.0,11.2413,11.3635,11.2024,11.3469,1640600.0
2008-11-11 09:30:00,19.96,20.33,19.82,19.93,1315200.0,11.0913,11.2969,11.0135,11.0746,1315200.0
2008-11-11 10:00:00,19.92,20.16,19.83,20.02,1077700.0,11.069,11.2024,11.019,11.1246,1077700.0
2008-11-11 10:30:00,20.01,20.09,19.94,19.94,844900.0,11.119,11.1635,11.0802,11.0802,844900.0
2008-11-11 11:00:00,19.95,20.15,19.92,20.11,578800.0,11.0857,11.1968,11.069,11.1746,578800.0
2008-11-11 11:30:00,20.1,20.24,19.99,20.16,556500.0,11.1691,11.2469,11.1079,11.2024,556500.0
2008-11-11 12:00:00,20.17,20.17,20.0,20.01,525100.0,11.208,11.208,11.1135,11.119,525100.0
2008-11-11 12:30:00,20.01,20.1,20.01,20.1,528900.0,11.119,11.1691,11.119,11.1691,528900.0
2008-11-11 13:00:00,20.1,20.13,20.0,20.01,914500.0,11.1691,11.1857,11.1135,11.119,914500.0
2008-11-11 13:30:00,20.02,20.11,19.93,20.09,879100.0,11.1246,11.1746,11.0746,11.1635,879100.0
2008-11-11 14:00:00,20.09,20.3,20.01,20.28,1171300.0,11.1635,11.2802,11.119,11.2691,1171300.0
2008-11-11 14:30:00,20.29,20.33,19.96,20.02,1049100.0,11.2746,11.2969,11.0913,11.1246,1049100.0
2008-11-11 15:00:00,20.02,20.21,19.98,20.11,855800.0,11.1246,11.2302,11.1024,11.1746,855800.0
2008-11-11 15:30:00,20.11,20.16,19.85,20.03,2232800.0,11.1746,11.2024,11.0301,11.1302,2232800.0
2008-11-12 09:30:00,19.73,19.88,19.6,19.78,1288100.0,10.9635,11.0468,10.8912,10.9912,1288100.0
2008-11-12 10:00:00,19.79,19.99,19.76,19.83,968300.0,10.9968,11.1079,10.9801,11.019,968300.0
2008-11-12 10:30:00,19.83,19.88,19.46,19.57,1129500.0,11.019,11.0468,10.8134,10.8746,1129500.0
2008-11-12 11:00:00,19.57,19.78,19.45,19.78,831600.0,10.8746,10.9912,10.8079,10.9912,831600.0
2008-11-12 11:30:00,19.78,19.82,19.62,19.73,716900.0,10.9912,11.0135,10.9023,10.9635,716900.0
2008-11-12 12:00:00,19.72,19.91,19.7,19.84,943800.0,10.9579,11.0635,10.9468,11.0246,943800.0
2008-11-12 12:30:00,19.85,19.97,19.82,19.96,551400.0,11.0301,11.0968,11.0135,11.0913,551400.0
2008-11-12 13:00:00,19.97,20.0,19.7,19.77,646200.0,11.0968,11.1135,10.9468,10.9857,646200.0
2008-11-12 13:30:00,19.77,19.85,19.7,19.79,590400.0,10.9857,11.0301,10.9468,10.9968,590400.0
2008-11-12 14:00:00,19.78,19.84,19.67,19.76,904100.0,10.9912,11.0246,10.9301,10.9801,904100.0
2008-11-12 14:30:00,19.76,19.8,19.61,19.61,1001300.0,10.9801,11.0024,10.8968,10.8968,1001300.0
2008-11-12 15:00:00,19.61,19.71,19.56,19.6,798500.0,10.8968,10.9523,10.869,10.8912,798500.0
2008-11-12 15:30:00,19.6,19.7,19.49,19.54,1813300.0,10.8912,10.9468,10.8301,10.8579,1813300.0
2008-11-13 09:30:00,19.3,19.95,19.3,19.57,1283400.0,10.7245,11.0857,10.7245,10.8746,1283400.0
2008-11-13 10:00:00,19.57,20.04,19.54,19.92,936000.0,10.8746,11.1357,10.8579,11.069,936000.0
2008-11-13 10:30:00,19.92,20.11,19.75,19.89,1179000.0,11.069,11.1746,10.9746,11.0524,1179000.0
2008-11-13 11:00:00,19.89,19.97,19.76,19.89,1300900.0,11.0524,11.0968,10.9801,11.0524,1300900.0
2008-11-13 11:30:00,19.9,19.91,19.74,19.75,1828400.0,11.0579,11.0635,10.969,10.9746,1828400.0
2008-11-13 12:00:00,19.75,19.87,19.62,19.8,1186800.0,10.9746,11.0413,10.9023,11.0024,1186800.0
2008-11-13 12:30:00,19.8,19.82,19.2,19.2,1340600.0,11.0024,11.0135,10.669,10.669,1340600.0
2008-11-13 13:00:00,19.22,19.65,19.18,19.65,915400.0,10.6801,10.919,10.6578,10.919,915400.0
2008-11-13 13:30:00,19.66,19.9,19.56,19.67,1469400.0,10.9246,11.0579,10.869,10.9301,1469400.0
2008-11-13 14:00:00,19.67,19.88,19.55,19.82,2062200.0,10.9301,11.0468,10.8634,11.0135,2062200.0
2008-11-13 14:30:00,19.83,19.9,19.66,19.66,3168000.0,11.019,11.0579,10.9246,10.9246,3168000.0
2008-11-13 15:00:00,19.67,19.75,19.52,19.73,2924900.0,10.9301,10.9746,10.8468,10.9635,2924900.0
2008-11-13 15:30:00,19.73,20.1,19.73,20.0,5993800.0,10.9635,11.1691,10.9635,11.1135,5993800.0
2008-11-14 09:30:00,20.0,20.28,19.82,20.25,1600900.0,11.1135,11.2691,11.0135,11.2524,1600900.0
2008-11-14 10:00:00,20.24,20.27,19.92,20.05,1504300.0,11.2469,11.2635,11.069,11.1413,1504300.0
2008-11-14 10:30:00,20.04,20.05,19.77,19.78,1356100.0,11.1357,11.1413,10.9857,10.9912,1356100.0
2008-11-14 11:00:00,19.78,19.93,19.74,19.79,915200.0,10.9912,11.0746,10.969,10.9968,915200.0
2008-11-14 11:30:00,19.78,19.78,19.56,19.56,1030300.0,10.9912,10.9912,10.869,10.869,1030300.0
2008-11-14 12:00:00,19.57,19.57,19.39,19.53,827200.0,10.8746,10.8746,10.7745,10.8523,827200.0
2008-11-14 12:30:00,19.53,19.71,19.49,19.65,985000.0,10.8523,10.9523,10.8301,10.919,985000.0
2008-11-14 13:00:00,19.65,19.73,19.47,19.73,527400.0,10.919,10.9635,10.819,10.9635,527400.0
2008-11-14 13:30:00,19.73,19.88,19.63,19.78,884700.0,10.9635,11.0468,10.9079,10.9912,884700.0
2008-11-14 14:00:00,19.78,20.08,19.75,19.96,1280900.0,10.9912,11.1579,10.9746,11.0913,1280900.0
2008-11-14 14:30:00,19.96,20.25,19.9,20.25,1151700.0,11.0913,11.2524,11.0579,11.2524,1151700.0
2008-11-14 15:00:00,20.24,20.32,20.05,20.12,1396900.0,11.2469,11.2913,11.1413,11.1802,1396900.0
2008-11-14 15:30:00,20.11,20.15,18.06,19.54,1919100.0,11.1746,11.1968,10.0355,10.8579,1919100.0
2008-11-17 09:30:00,19.38,19.88,19.18,19.72,1577400.0,10.769,11.0468,10.6578,10.9579,1577400.0
2008-11-17 10:00:00,19.71,19.89,19.69,19.85,1275000.0,10.9523,11.0524,10.9412,11.0301,1275000.0
2008-11-17 10:30:00,19.84,19.88,19.6,19.66,1132900.0,11.0246,11.0468,10.8912,10.9246,1132900.0
2008-11-17 11:00:00,19.66,19.83,19.65,19.73,555900.0,10.9246,11.019,10.919,10.9635,555900.0
2008-11-17 11:30:00,19.73,20.15,19.72,20.13,1169300.0,10.9635,11.1968,10.9579,11.1857,1169300.0
2008-11-17 12:00:00,20.14,20.42,20.09,20.4,1137000.0,11.1913,11.3469,11.1635,11.3358,1137000.0
2008-11-17 12:30:00,20.41,20.5,20.33,20.36,1514100.0,11.3413,11.3913,11.2969,11.3135,1514100.0
2008-11-17 13:00:00,20.35,20.38,20.21,20.32,803700.0,11.308,11.3246,11.2302,11.2913,803700.0
2008-11-17 13:30:00,20.32,20.42,20.15,20.39,995500.0,11.2913,11.3469,11.1968,11.3302,995500.0
2008-11-17 14:00:00,20.38,20.39,20.12,20.15,1274300.0,11.3246,11.3302,11.1802,11.1968,1274300.0
2008-11-17 14:30:00,20.16,20.32,20.01,20.03,1086900.0,11.2024,11.2913,11.119,11.1302,1086900.0
2008-11-17 15:00:00,20.03,20.11,19.93,20.0,1769200.0,11.1302,11.1746,11.0746,11.1135,1769200.0
2008-11-17 15:30:00,19.99,20.03,19.67,19.7,1844400.0,11.1079,11.1302,10.9301,10.9468,1844400.0
2008-11-18 09:30:00,19.62,20.06,19.44,20.03,2033200.0,10.9023,11.1468,10.8023,11.1302,2033200.0
2008-11-18 10:00:00,20.04,20.54,19.9,20.54,1594800.0,11.1357,11.4136,11.0579,11.4136,1594800.0
2008-11-18 10:30:00,20.54,20.6,20.38,20.58,1504200.0,11.4136,11.4469,11.3246,11.4358,1504200.0
2008-11-18 11:00:00,20.58,20.58,20.32,20.39,827800.0,11.4358,11.4358,11.2913,11.3302,827800.0
2008-11-18 11:30:00,20.39,20.62,20.37,20.61,869600.0,11.3302,11.458,11.3191,11.4525,869600.0
2008-11-18 12:00:00,20.6,20.6,20.26,20.3,628800.0,11.4469,11.4469,11.258,11.2802,628800.0
2008-11-18 12:30:00,20.3,20.31,20.06,20.21,531500.0,11.2802,11.2858,11.1468,11.2302,531500.0
2008-11-18 13:00:00,20.21,20.21,19.85,20.05,811400.0,11.2302,11.2302,11.0301,11.1413,811400.0
2008-11-18 13:30:00,20.05,20.06,19.77,20.0,921100.0,11.1413,11.1468,10.9857,11.1135,921100.0
2008-11-18 14:00:00,20.0,20.03,19.7,19.92,1003800.0,11.1135,11.1302,10.9468,11.069,1003800.0
2008-11-18 14:30:00,19.94,19.95,19.54,19.6,856300.0,11.0802,11.0857,10.8579,10.8912,856300.0
2008-11-18 15:00:00,19.62,20.28,19.58,20.09,2147600.0,10.9023,11.2691,10.8801,11.1635,2147600.0
2008-11-18 15:30:00,20.09,20.57,19.9,20.5,3543600.0,11.1635,11.4302,11.0579,11.3913,3543600.0
2008-11-19 09:30:00,20.39,20.95,20.26,20.84,3071000.0,11.3302,11.6414,11.258,11.5803,3071000.0
2008-11-19 10:00:00,20.84,21.25,20.73,21.0,2573100.0,11.5803,11.8081,11.5191,11.6692,2573100.0
2008-11-19 10:30:00,21.0,21.02,20.56,20.6,1424900.0,11.6692,11.6803,11.4247,11.4469,1424900.0
2008-11-19 11:00:00,20.59,20.79,20.49,20.52,1348000.0,11.4413,11.5525,11.3858,11.4024,1348000.0
2008-11-19 11:30:00,20.53,20.68,20.47,20.49,1075300.0,11.408,11.4914,11.3747,11.3858,1075300.0
2008-11-19 12:00:00,20.5,20.53,20.29,20.32,911500.0,11.3913,11.408,11.2746,11.2913,911500.0
2008-11-19 12:30:00,20.33,20.57,20.27,20.5,715700.0,11.2969,11.4302,11.2635,11.3913,715700.0
2008-11-19 13:00:00,20.49,20.58,20.43,20.44,869800.0,11.3858,11.4358,11.3524,11.358,869800.0
2008-11-19 13:30:00,20.44,20.78,20.35,20.74,908800.0,11.358,11.5469,11.308,11.5247,908800.0
2008-11-19 14:00:00,20.74,20.74,20.46,20.55,1157300.0,11.5247,11.5247,11.3691,11.4191,1157300.0
2008-11-19 14:30:00,20.54,20.8,20.43,20.74,1429300.0,11.4136,11.558,11.3524,11.5247,1429300.0
2008-11-19 15:00:00,20.75,20.88,20.42,20.52,2525100.0,11.5302,11.6025,11.3469,11.4024,2525100.0
2008-11-19 15:30:00,20.52,20.62,20.17,20.28,4179000.0,11.4024,11.458,11.208,11.2691,4179000.0
2008-11-20 09:30:00,20.17,20.71,19.94,20.03,2703200.0,11.208,11.508,11.0802,11.1302,2703200.0
2008-11-20 10:00:00,20.0,20.08,19.83,20.02,1565500.0,11.1135,11.1579,11.019,11.1246,1565500.0
2008-11-20 10:30:00,20.02,20.51,20.02,20.48,1669400.0,11.1246,11.3969,11.1246,11.3802,1669400.0
2008-11-20 11:00:00,20.48,20.63,20.23,20.29,1259600.0,11.3802,11.4636,11.2413,11.2746,1259600.0
2008-11-20 11:30:00,20.29,20.29,20.06,20.07,1009800.0,11.2746,11.2746,11.1468,11.1524,1009800.0
2008-11-20 12:00:00,20.06,20.41,19.94,20.39,944300.0,11.1468,11.3413,11.0802,11.3302,944300.0
2008-11-20 12:30:00,20.39,20.78,20.36,20.46,1026100.0,11.3302,11.5469,11.3135,11.3691,1026100.0
2008-11-20 13:00:00,20.46,20.48,20.13,20.15,1000600.0,11.3691,11.3802,11.1857,11.1968,1000600.0
2008-11-20 13:30:00,20.14,20.37,20.09,20.29,1678100.0,11.1913,11.3191,11.1635,11.2746,1678100.0
2008-11-20 14:00:00,20.28,20.3,19.9,19.94,1169100.0,11.2691,11.2802,11.0579,11.0802,1169100.0
2008-11-20 14:30:00,19.94,20.01,19.77,19.95,1229400.0,11.0802,11.119,10.9857,11.0857,1229400.0
2008-11-20 15:00:00,19.94,20.03,19.75,19.77,1524400.0,11.0802,11.1302,10.9746,10.9857,1524400.0
2008-11-20 15:30:00,19.77,19.82,18.98,19.29,4083700.0,10.9857,11.0135,10.5467,10.719,4083700.0
2008-11-21 09:30:00,18.92,19.3,18.52,18.59,3467600.0,10.5134,10.7245,10.2911,10.33,3467600.0
2008-11-21 10:00:00,18.59,18.72,18.49,18.6,1687400.0,10.33,10.4022,10.2744,10.3355,1687400.0
2008-11-21 10:30:00,18.61,18.77,18.35,18.39,1248000.0,10.3411,10.43,10.1966,10.2189,1248000.0
2008-11-21 11:00:00,18.39,18.45,18.12,18.22,1320900.0,10.2189,10.2522,10.0688,10.1244,1320900.0
2008-11-21 11:30:00,18.24,18.5,18.21,18.32,899200.0,10.1355,10.28,10.1188,10.18,899200.0
2008-11-21 12:00:00,18.32,18.66,18.25,18.5,971600.0,10.18,10.3689,10.1411,10.28,971600.0
2008-11-21 12:30:00,18.5,18.66,18.47,18.52,985800.0,10.28,10.3689,10.2633,10.2911,985800.0
2008-11-21 13:00:00,18.52,18.52,18.24,18.29,942200.0,10.2911,10.2911,10.1355,10.1633,942200.0
2008-11-21 13:30:00,18.29,18.45,18.12,18.13,960900.0,10.1633,10.2522,10.0688,10.0744,960900.0
2008-11-21 14:00:00,18.13,18.47,18.07,18.24,1084400.0,10.0744,10.2633,10.041,10.1355,1084400.0
2008-11-21 14:30:00,18.25,18.41,18.07,18.24,1209700.0,10.1411,10.23,10.041,10.1355,1209700.0
2008-11-21 15:00:00,18.24,18.83,18.24,18.73,2371200.0,10.1355,10.4634,10.1355,10.4078,2371200.0
2008-11-21 15:30:00,18.73,19.15,18.53,19.13,4708800.0,10.4078,10.6412,10.2967,10.6301,4708800.0
2008-11-24 09:30:00,19.45,19.77,19.16,19.51,2045700.0,10.8079,10.9857,10.6467,10.8412,2045700.0
2008-11-24 10:00:00,19.5,19.65,19.33,19.49,1621800.0,10.8357,10.919,10.7412,10.8301,1621800.0
2008-11-24 10:30:00,19.48,19.56,19.29,19.49,1186000.0,10.8245,10.869,10.719,10.8301,1186000.0
2008-11-24 11:00:00,19.49,19.51,19.35,19.43,1194400.0,10.8301,10.8412,10.7523,10.7968,1194400.0
2008-11-24 11:30:00,19.43,19.55,19.36,19.43,1112900.0,10.7968,10.8634,10.7579,10.7968,1112900.0
2008-11-24 12:00:00,19.43,19.5,19.23,19.31,1143100.0,10.7968,10.8357,10.6856,10.7301,1143100.0
2008-11-24 12:30:00,19.32,19.53,19.27,19.5,709100.0,10.7356,10.8523,10.7078,10.8357,709100.0
2008-11-24 13:00:00,19.5,19.56,19.37,19.53,1162600.0,10.8357,10.869,10.7634,10.8523,1162600.0
2008-11-24 13:30:00,19.53,19.8,19.48,19.76,1247300.0,10.8523,11.0024,10.8245,10.9801,1247300.0
2008-11-24 14:00:00,19.76,19.89,19.61,19.86,1679100.0,10.9801,11.0524,10.8968,11.0357,1679100.0
2008-11-24 14:30:00,19.86,20.07,19.81,20.04,1629100.0,11.0357,11.1524,11.0079,11.1357,1629100.0
2008-11-24 15:00:00,20.05,20.23,19.99,20.19,2374800.0,11.1413,11.2413,11.1079,11.2191,2374800.0
2008-11-24 15:30:00,20.2,20.5,19.93,20.07,5033900.0,11.2246,11.3913,11.0746,11.1524,5033900.0
2008-11-25 09:30:00,20.5,20.9,20.4,20.52,2035200.0,11.3913,11.6136,11.3358,11.4024,2035200.0
2008-11-25 10:00:00,20.52,20.8,20.38,20.79,1689700.0,11.4024,11.558,11.3246,11.5525,1689700.0
2008-11-25 10:30:00,20.78,20.8,20.5,20.63,1017600.0,11.5469,11.558,11.3913,11.4636,1017600.0
2008-11-25 11:00:00,20.62,20.72,20.5,20.67,1219100.0,11.458,11.5136,11.3913,11.4858,1219100.0
2008-11-25 11:30:00,20.67,20.69,20.41,20.41,1249700.0,11.4858,11.4969,11.3413,11.3413,1249700.0
2008-11-25 12:00:00,20.41,20.48,20.34,20.43,839600.0,11.3413,11.3802,11.3024,11.3524,839600.0
2008-11-25 12:30:00,20.43,20.46,20.21,20.34,830200.0,11.3524,11.3691,11.2302,11.3024,830200.0
2008-11-25 13:00:00,20.36,20.51,20.36,20.49,878000.0,11.3135,11.3969,11.3135,11.3858,878000.0
2008-11-25 13:30:00,20.48,20.54,20.39,20.41,887800.0,11.3802,11.4136,11.3302,11.3413,887800.0
2008-11-25 14:00:00,20.41,20.5,20.24,20.35,796200.0,11.3413,11.3913,11.2469,11.308,796200.0
2008-11-25 14:30:00,20.36,20.6,20.33,20.56,768200.0,11.3135,11.4469,11.2969,11.4247,768200.0
2008-11-25 15:00:00,20.55,20.72,20.4,20.48,1037800.0,11.4191,11.5136,11.3358,11.3802,1037800.0
2008-11-25 15:30:00,20.47,20.71,20.36,20.55,2561600.0,11.3747,11.508,11.3135,11.4191,2561600.0
2008-11-26 09:30:00,20.25,20.43,19.91,20.15,1067600.0,11.2524,11.3524,11.0635,11.1968,1067600.0
2008-11-26 10:00:00,20.16,20.18,20.02,20.12,750800.0,11.2024,11.2135,11.1246,11.1802,750800.0
2008-11-26 10:30:00,20.11,20.31,20.0,20.24,681200.0,11.1746,11.2858,11.1135,11.2469,681200.0
2008-11-26 11:00:00,20.24,20.36,20.18,20.28,1089900.0,11.2469,11.3135,11.2135,11.2691,1089900.0
2008-11-26 11:30:00,20.28,20.41,20.26,20.31,1013300.0,11.2691,11.3413,11.258,11.2858,1013300.0
2008-11-26 12:00:00,20.32,20.33,20.23,20.3,642700.0,11.2913,11.2969,11.2413,11.2802,642700.0
2008-11-26 12:30:00,20.3,20.38,20.25,20.3,548100.0,11.2802,11.3246,11.2524,11.2802,548100.0
2008-11-26 13:00:00,20.3,20.43,20.29,20.4,536400.0,11.2802,11.3524,11.2746,11.3358,536400.0
2008-11-26 13:30:00,20.4,20.41,20.25,20.3,556000.0,11.3358,11.3413,11.2524,11.2802,556000.0
2008-11-26 14:00:00,20.29,20.35,20.21,20.3,588800.0,11.2746,11.308,11.2302,11.2802,588800.0
2008-11-26 14:30:00,20.3,20.51,20.29,20.49,799300.0,11.2802,11.3969,11.2746,11.3858,799300.0
2008-11-26 15:00:00,20.48,20.61,20.38,20.54,911000.0,11.3802,11.4525,11.3246,11.4136,911000.0
2008-11-26 15:30:00,20.54,20.67,20.45,20.55,1745300.0,11.4136,11.4858,11.3635,11.4191,1745300.0
2008-11-28 09:30:00,20.44,20.58,20.15,20.44,1013000.0,11.358,11.4358,11.1968,11.358,1013000.0
2008-11-28 10:00:00,20.44,20.48,20.32,20.36,720700.0,11.358,11.3802,11.2913,11.3135,720700.0
2008-11-28 10:30:00,20.36,20.44,20.28,20.41,773400.0,11.3135,11.358,11.2691,11.3413,773400.0
2008-11-28 11:00:00,20.4,20.54,20.33,20.54,731900.0,11.3358,11.4136,11.2969,11.4136,731900.0
2008-11-28 11:30:00,20.54,20.63,20.39,20.63,737100.0,11.4136,11.4636,11.3302,11.4636,737100.0
2008-11-28 12:00:00,20.63,20.65,20.51,20.53,699200.0,11.4636,11.4747,11.3969,11.408,699200.0
2008-11-28 12:30:00,20.53,20.77,20.48,20.7,1564900.0,11.408,11.5414,11.3802,11.5025,1564900.0
2008-11-28 13:00:00,20.7,20.76,20.7,20.7,1277300.0,11.5025,11.5358,11.5025,11.5025,1277300.0
2008-11-28 13:30:00,20.6,20.6,20.6,20.6,600.0,11.4469,11.4469,11.4469,11.4469,600.0
2008-11-28 14:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-12-01 09:30:00,20.43,20.68,20.15,20.21,1221100.0,11.3524,11.4914,11.1968,11.2302,1221100.0
2008-12-01 10:00:00,20.21,20.29,20.05,20.09,1269000.0,11.2302,11.2746,11.1413,11.1635,1269000.0
2008-12-01 10:30:00,20.1,20.15,19.96,19.98,930400.0,11.1691,11.1968,11.0913,11.1024,930400.0
2008-12-01 11:00:00,19.99,20.21,19.94,20.08,799300.0,11.1079,11.2302,11.0802,11.1579,799300.0
2008-12-01 11:30:00,20.08,20.17,20.05,20.06,520100.0,11.1579,11.208,11.1413,11.1468,520100.0
2008-12-01 12:00:00,20.06,20.06,19.93,19.94,848400.0,11.1468,11.1468,11.0746,11.0802,848400.0
2008-12-01 12:30:00,19.94,19.95,19.79,19.8,600800.0,11.0802,11.0857,10.9968,11.0024,600800.0
2008-12-01 13:00:00,19.8,19.95,19.8,19.91,434000.0,11.0024,11.0857,11.0024,11.0635,434000.0
2008-12-01 13:30:00,19.91,20.02,19.86,20.0,915500.0,11.0635,11.1246,11.0357,11.1135,915500.0
2008-12-01 14:00:00,20.0,20.01,19.83,19.93,778500.0,11.1135,11.119,11.019,11.0746,778500.0
2008-12-01 14:30:00,19.93,20.07,19.87,19.93,660000.0,11.0746,11.1524,11.0413,11.0746,660000.0
2008-12-01 15:00:00,19.92,19.97,19.7,19.71,949300.0,11.069,11.0968,10.9468,10.9523,949300.0
2008-12-01 15:30:00,19.71,19.78,19.29,19.38,2821900.0,10.9523,10.9912,10.719,10.769,2821900.0
2008-12-02 09:30:00,19.59,19.75,19.41,19.45,1001700.0,10.8857,10.9746,10.7856,10.8079,1001700.0
2008-12-02 10:00:00,19.45,19.75,19.42,19.73,1645100.0,10.8079,10.9746,10.7912,10.9635,1645100.0
2008-12-02 10:30:00,19.73,19.93,19.71,19.78,794300.0,10.9635,11.0746,10.9523,10.9912,794300.0
2008-12-02 11:00:00,19.78,20.01,19.73,19.98,785300.0,10.9912,11.119,10.9635,11.1024,785300.0
2008-12-02 11:30:00,19.98,20.13,19.89,20.11,732500.0,11.1024,11.1857,11.0524,11.1746,732500.0
2008-12-02 12:00:00,20.11,20.24,20.11,20.18,747200.0,11.1746,11.2469,11.1746,11.2135,747200.0
2008-12-02 12:30:00,20.18,20.27,20.08,20.09,514000.0,11.2135,11.2635,11.1579,11.1635,514000.0
2008-12-02 13:00:00,20.09,20.2,20.05,20.07,734200.0,11.1635,11.2246,11.1413,11.1524,734200.0
2008-12-02 13:30:00,20.07,20.07,19.93,19.98,584800.0,11.1524,11.1524,11.0746,11.1024,584800.0
2008-12-02 14:00:00,19.98,20.01,19.71,19.83,800200.0,11.1024,11.119,10.9523,11.019,800200.0
2008-12-02 14:30:00,19.83,20.02,19.73,20.0,1487200.0,11.019,11.1246,10.9635,11.1135,1487200.0
2008-12-02 15:00:00,19.99,20.2,19.8,20.13,1655700.0,11.1079,11.2246,11.0024,11.1857,1655700.0
2008-12-02 15:30:00,20.13,20.35,19.95,20.29,2620900.0,11.1857,11.308,11.0857,11.2746,2620900.0
2008-12-03 09:30:00,19.87,20.52,19.87,20.34,1544200.0,11.0413,11.4024,11.0413,11.3024,1544200.0
2008-12-03 10:00:00,20.34,20.67,20.28,20.67,885800.0,11.3024,11.4858,11.2691,11.4858,885800.0
2008-12-03 10:30:00,20.66,20.85,20.54,20.83,866900.0,11.4802,11.5858,11.4136,11.5747,866900.0
2008-12-03 11:00:00,20.84,21.22,20.8,21.14,2187000.0,11.5803,11.7914,11.558,11.747,2187000.0
2008-12-03 11:30:00,21.14,21.42,21.12,21.41,1889400.0,11.747,11.9026,11.7358,11.897,1889400.0
2008-12-03 12:00:00,21.4,21.45,21.17,21.26,1527500.0,11.8914,11.9192,11.7636,11.8136,1527500.0
2008-12-03 12:30:00,21.26,21.31,21.07,21.12,1144200.0,11.8136,11.8414,11.7081,11.7358,1144200.0
2008-12-03 13:00:00,21.12,21.17,20.85,20.87,1721000.0,11.7358,11.7636,11.5858,11.5969,1721000.0
2008-12-03 13:30:00,20.87,20.91,20.59,20.77,1715200.0,11.5969,11.6192,11.4413,11.5414,1715200.0
2008-12-03 14:00:00,20.77,21.01,20.68,21.0,1363300.0,11.5414,11.6747,11.4914,11.6692,1363300.0
2008-12-03 14:30:00,21.0,21.13,20.84,20.84,1590700.0,11.6692,11.7414,11.5803,11.5803,1590700.0
2008-12-03 15:00:00,20.84,21.26,20.75,21.25,2351100.0,11.5803,11.8136,11.5302,11.8081,2351100.0
2008-12-03 15:30:00,21.25,21.82,21.16,21.65,5768300.0,11.8081,12.1248,11.7581,12.0304,5768300.0
2008-12-04 09:30:00,21.45,21.53,21.12,21.3,1145200.0,11.9192,11.9637,11.7358,11.8359,1145200.0
2008-12-04 10:00:00,21.3,21.4,21.13,21.24,1233900.0,11.8359,11.8914,11.7414,11.8025,1233900.0
2008-12-04 10:30:00,21.25,21.34,21.13,21.27,1390300.0,11.8081,11.8581,11.7414,11.8192,1390300.0
2008-12-04 11:00:00,21.26,21.39,21.23,21.35,950200.0,11.8136,11.8859,11.797,11.8637,950200.0
2008-12-04 11:30:00,21.35,21.41,21.22,21.31,1023000.0,11.8637,11.897,11.7914,11.8414,1023000.0
2008-12-04 12:00:00,21.31,21.36,21.2,21.33,684300.0,11.8414,11.8692,11.7803,11.8525,684300.0
2008-12-04 12:30:00,21.33,21.37,21.26,21.29,497400.0,11.8525,11.8748,11.8136,11.8303,497400.0
2008-12-04 13:00:00,21.3,21.38,21.22,21.26,641900.0,11.8359,11.8803,11.7914,11.8136,641900.0
2008-12-04 13:30:00,21.26,21.29,21.16,21.29,1377000.0,11.8136,11.8303,11.7581,11.8303,1377000.0
2008-12-04 14:00:00,21.28,21.34,21.15,21.2,1060700.0,11.8248,11.8581,11.7525,11.7803,1060700.0
2008-12-04 14:30:00,21.2,21.35,21.17,21.26,1091600.0,11.7803,11.8637,11.7636,11.8136,1091600.0
2008-12-04 15:00:00,21.26,21.29,20.64,20.65,1379700.0,11.8136,11.8303,11.4691,11.4747,1379700.0
2008-12-04 15:30:00,20.65,20.83,20.53,20.71,3091700.0,11.4747,11.5747,11.408,11.508,3091700.0
2008-12-05 09:30:00,20.73,20.98,20.21,20.25,1329800.0,11.5191,11.6581,11.2302,11.2524,1329800.0
2008-12-05 10:00:00,20.27,20.62,20.21,20.55,2962200.0,11.2635,11.458,11.2302,11.4191,2962200.0
2008-12-05 10:30:00,20.54,20.61,20.38,20.55,1839300.0,11.4136,11.4525,11.3246,11.4191,1839300.0
2008-12-05 11:00:00,20.55,20.67,20.48,20.54,888500.0,11.4191,11.4858,11.3802,11.4136,888500.0
2008-12-05 11:30:00,20.54,20.74,20.45,20.66,693800.0,11.4136,11.5247,11.3635,11.4802,693800.0
2008-12-05 12:00:00,20.66,20.95,20.65,20.75,2140600.0,11.4802,11.6414,11.4747,11.5302,2140600.0
2008-12-05 12:30:00,20.74,20.74,20.48,20.56,503000.0,11.5247,11.5247,11.3802,11.4247,503000.0
2008-12-05 13:00:00,20.57,20.76,20.56,20.68,601700.0,11.4302,11.5358,11.4247,11.4914,601700.0
2008-12-05 13:30:00,20.68,20.88,20.66,20.82,1017900.0,11.4914,11.6025,11.4802,11.5691,1017900.0
2008-12-05 14:00:00,20.82,20.88,20.67,20.81,788800.0,11.5691,11.6025,11.4858,11.5636,788800.0
2008-12-05 14:30:00,20.81,21.31,20.76,21.09,1293000.0,11.5636,11.8414,11.5358,11.7192,1293000.0
2008-12-05 15:00:00,21.09,21.24,20.92,21.2,1330400.0,11.7192,11.8025,11.6247,11.7803,1330400.0
2008-12-05 15:30:00,21.2,21.7,21.18,21.42,3914300.0,11.7803,12.0581,11.7692,11.9026,3914300.0
2008-12-08 09:30:00,21.64,22.29,21.64,22.08,2659500.0,12.0248,12.386,12.0248,12.2693,2659500.0
2008-12-08 10:00:00,22.09,22.15,21.87,21.92,2144200.0,12.2749,12.3082,12.1526,12.1804,2144200.0
2008-12-08 10:30:00,21.92,22.09,21.81,22.09,1527000.0,12.1804,12.2749,12.1193,12.2749,1527000.0
2008-12-08 11:00:00,22.09,22.09,21.88,21.94,1283600.0,12.2749,12.2749,12.1582,12.1915,1283600.0
2008-12-08 11:30:00,21.95,22.04,21.69,21.75,1041100.0,12.1971,12.2471,12.0526,12.0859,1041100.0
2008-12-08 12:00:00,21.76,21.86,21.61,21.86,839400.0,12.0915,12.147,12.0081,12.147,839400.0
2008-12-08 12:30:00,21.86,21.95,21.73,21.73,657800.0,12.147,12.1971,12.0748,12.0748,657800.0
2008-12-08 13:00:00,21.74,21.98,21.73,21.8,901600.0,12.0804,12.2137,12.0748,12.1137,901600.0
2008-12-08 13:30:00,21.81,21.93,21.66,21.82,714100.0,12.1193,12.1859,12.0359,12.1248,714100.0
2008-12-08 14:00:00,21.81,22.0,21.78,21.95,684500.0,12.1193,12.2248,12.1026,12.1971,684500.0
2008-12-08 14:30:00,21.95,22.14,21.87,22.14,790200.0,12.1971,12.3026,12.1526,12.3026,790200.0
2008-12-08 15:00:00,22.14,22.25,21.97,21.99,1680100.0,12.3026,12.3638,12.2082,12.2193,1680100.0
2008-12-08 15:30:00,21.98,22.14,21.88,21.94,4247500.0,12.2137,12.3026,12.1582,12.1915,4247500.0
2008-12-09 09:30:00,22.34,22.34,21.67,21.69,1269600.0,12.4138,12.4138,12.0415,12.0526,1269600.0
2008-12-09 10:00:00,21.68,21.83,21.4,21.43,1966700.0,12.047,12.1304,11.8914,11.9081,1966700.0
2008-12-09 10:30:00,21.43,21.58,21.41,21.48,1495800.0,11.9081,11.9915,11.897,11.9359,1495800.0
2008-12-09 11:00:00,21.48,21.51,21.23,21.27,1352100.0,11.9359,11.9526,11.797,11.8192,1352100.0
2008-12-09 11:30:00,21.27,21.38,21.17,21.2,1355400.0,11.8192,11.8803,11.7636,11.7803,1355400.0
2008-12-09 12:00:00,21.19,21.21,21.03,21.07,1462300.0,11.7747,11.7859,11.6858,11.7081,1462300.0
2008-12-09 12:30:00,21.07,21.21,21.06,21.08,1073000.0,11.7081,11.7859,11.7025,11.7136,1073000.0
2008-12-09 13:00:00,21.08,21.17,21.01,21.09,997100.0,11.7136,11.7636,11.6747,11.7192,997100.0
2008-12-09 13:30:00,21.08,21.15,20.97,21.06,1335800.0,11.7136,11.7525,11.6525,11.7025,1335800.0
2008-12-09 14:00:00,21.06,21.06,20.74,20.75,1337900.0,11.7025,11.7025,11.5247,11.5302,1337900.0
2008-12-09 14:30:00,20.75,20.75,20.37,20.56,2717700.0,11.5302,11.5302,11.3191,11.4247,2717700.0
2008-12-09 15:00:00,20.57,20.61,20.27,20.32,2452900.0,11.4302,11.4525,11.2635,11.2913,2452900.0
2008-12-09 15:30:00,20.32,20.52,20.25,20.39,3737400.0,11.2913,11.4024,11.2524,11.3302,3737400.0
2008-12-10 09:30:00,21.1,21.25,20.91,21.02,4242300.0,11.7247,11.8081,11.6192,11.6803,4242300.0
2008-12-10 10:00:00,21.02,21.55,21.01,21.5,2583500.0,11.6803,11.9748,11.6747,11.947,2583500.0
2008-12-10 10:30:00,21.5,21.52,21.15,21.2,2014400.0,11.947,11.9581,11.7525,11.7803,2014400.0
2008-12-10 11:00:00,21.2,21.31,21.05,21.27,1668500.0,11.7803,11.8414,11.697,11.8192,1668500.0
2008-12-10 11:30:00,21.27,21.46,21.26,21.3,1303300.0,11.8192,11.9248,11.8136,11.8359,1303300.0
2008-12-10 12:00:00,21.3,21.36,21.2,21.29,1321300.0,11.8359,11.8692,11.7803,11.8303,1321300.0
2008-12-10 12:30:00,21.29,21.29,21.19,21.21,591900.0,11.8303,11.8303,11.7747,11.7859,591900.0
2008-12-10 13:00:00,21.21,21.43,21.19,21.31,711000.0,11.7859,11.9081,11.7747,11.8414,711000.0
2008-12-10 13:30:00,21.31,21.33,21.11,21.13,829700.0,11.8414,11.8525,11.7303,11.7414,829700.0
2008-12-10 14:00:00,21.13,21.22,21.05,21.18,898500.0,11.7414,11.7914,11.697,11.7692,898500.0
2008-12-10 14:30:00,21.19,21.3,21.13,21.26,2335800.0,11.7747,11.8359,11.7414,11.8136,2335800.0
2008-12-10 15:00:00,21.26,21.3,21.22,21.3,1290300.0,11.8136,11.8359,11.7914,11.8359,1290300.0
2008-12-10 15:30:00,21.3,21.44,21.2,21.3,2477400.0,11.8359,11.9137,11.7803,11.8359,2477400.0
2008-12-11 09:30:00,21.19,22.06,21.19,22.03,3028400.0,11.7747,12.2582,11.7747,12.2415,3028400.0
2008-12-11 10:00:00,22.03,22.14,21.89,22.05,1322900.0,12.2415,12.3026,12.1637,12.2526,1322900.0
2008-12-11 10:30:00,22.06,22.2,21.69,21.72,1605100.0,12.2582,12.336,12.0526,12.0693,1605100.0
2008-12-11 11:00:00,21.71,22.0,21.64,22.0,1213900.0,12.0637,12.2248,12.0248,12.2248,1213900.0
2008-12-11 11:30:00,22.0,22.02,21.91,22.0,786800.0,12.2248,12.236,12.1748,12.2248,786800.0
2008-12-11 12:00:00,21.99,22.12,21.97,22.03,964800.0,12.2193,12.2915,12.2082,12.2415,964800.0
2008-12-11 12:30:00,22.02,22.13,22.0,22.07,652500.0,12.236,12.2971,12.2248,12.2637,652500.0
2008-12-11 13:00:00,22.06,22.07,21.8,21.85,733600.0,12.2582,12.2637,12.1137,12.1415,733600.0
2008-12-11 13:30:00,21.84,21.93,21.7,21.72,792200.0,12.1359,12.1859,12.0581,12.0693,792200.0
2008-12-11 14:00:00,21.72,21.75,21.6,21.62,757900.0,12.0693,12.0859,12.0026,12.0137,757900.0
2008-12-11 14:30:00,21.62,21.68,21.39,21.42,1339300.0,12.0137,12.047,11.8859,11.9026,1339300.0
2008-12-11 15:00:00,21.43,21.47,21.33,21.47,1237000.0,11.9081,11.9303,11.8525,11.9303,1237000.0
2008-12-11 15:30:00,21.47,21.61,21.28,21.53,4799000.0,11.9303,12.0081,11.8248,11.9637,4799000.0
2008-12-12 09:30:00,21.15,22.05,20.93,21.96,2469200.0,11.7525,12.2526,11.6303,12.2026,2469200.0
2008-12-12 10:00:00,21.96,22.02,21.65,21.79,2117100.0,12.2026,12.236,12.0304,12.1081,2117100.0
2008-12-12 10:30:00,21.8,22.24,21.71,22.21,1770000.0,12.1137,12.3582,12.0637,12.3415,1770000.0
2008-12-12 11:00:00,22.21,22.56,22.06,22.08,3452900.0,12.3415,12.536,12.2582,12.2693,3452900.0
2008-12-12 11:30:00,22.07,22.1,21.88,22.0,1398200.0,12.2637,12.2804,12.1582,12.2248,1398200.0
2008-12-12 12:00:00,22.01,22.13,22.0,22.09,1442800.0,12.2304,12.2971,12.2248,12.2749,1442800.0
2008-12-12 12:30:00,22.08,22.42,22.07,22.38,1064300.0,12.2693,12.4582,12.2637,12.436,1064300.0
2008-12-12 13:00:00,22.37,22.45,22.25,22.38,974500.0,12.4304,12.4749,12.3638,12.436,974500.0
2008-12-12 13:30:00,22.38,22.39,22.27,22.31,1133200.0,12.436,12.4416,12.3749,12.3971,1133200.0
2008-12-12 14:00:00,22.31,22.4,22.11,22.23,982700.0,12.3971,12.4471,12.286,12.3526,982700.0
2008-12-12 14:30:00,22.22,22.45,22.07,22.41,1256400.0,12.3471,12.4749,12.2637,12.4527,1256400.0
2008-12-12 15:00:00,22.41,22.5,22.3,22.41,1247900.0,12.4527,12.5027,12.3915,12.4527,1247900.0
2008-12-12 15:30:00,22.41,22.58,22.24,22.56,3284400.0,12.4527,12.5471,12.3582,12.536,3284400.0
2008-12-15 09:30:00,22.87,22.95,22.52,22.79,2583000.0,12.7083,12.7527,12.5138,12.6638,2583000.0
2008-12-15 10:00:00,22.8,22.89,22.6,22.75,2148700.0,12.6694,12.7194,12.5582,12.6416,2148700.0
2008-12-15 10:30:00,22.75,22.92,22.61,22.63,1528400.0,12.6416,12.7361,12.5638,12.5749,1528400.0
2008-12-15 11:00:00,22.63,22.64,22.45,22.58,1842300.0,12.5749,12.5805,12.4749,12.5471,1842300.0
2008-12-15 11:30:00,22.57,22.6,22.47,22.56,1333100.0,12.5416,12.5582,12.486,12.536,1333100.0
2008-12-15 12:00:00,22.55,22.56,22.42,22.47,1144700.0,12.5305,12.536,12.4582,12.486,1144700.0
2008-12-15 12:30:00,22.47,22.5,22.36,22.47,784400.0,12.486,12.5027,12.4249,12.486,784400.0
2008-12-15 13:00:00,22.46,22.52,22.22,22.4,1874300.0,12.4805,12.5138,12.3471,12.4471,1874300.0
2008-12-15 13:30:00,22.4,22.48,22.28,22.3,1051900.0,12.4471,12.4916,12.3804,12.3915,1051900.0
2008-12-15 14:00:00,22.31,22.39,22.19,22.28,1415000.0,12.3971,12.4416,12.3304,12.3804,1415000.0
2008-12-15 14:30:00,22.28,22.46,22.28,22.4,1480600.0,12.3804,12.4805,12.3804,12.4471,1480600.0
2008-12-15 15:00:00,22.4,22.41,22.25,22.32,1615700.0,12.4471,12.4527,12.3638,12.4027,1615700.0
2008-12-15 15:30:00,22.32,22.58,22.3,22.54,4255000.0,12.4027,12.5471,12.3915,12.5249,4255000.0
2008-12-16 09:30:00,22.1,22.69,22.1,22.6,3603200.0,12.2804,12.6083,12.2804,12.5582,3603200.0
2008-12-16 10:00:00,22.61,22.63,22.44,22.55,1573200.0,12.5638,12.5749,12.4693,12.5305,1573200.0
2008-12-16 10:30:00,22.56,22.58,22.47,22.53,1129100.0,12.536,12.5471,12.486,12.5193,1129100.0
2008-12-16 11:00:00,22.53,22.53,22.37,22.4,1511700.0,12.5193,12.5193,12.4304,12.4471,1511700.0
2008-12-16 11:30:00,22.41,22.45,22.31,22.43,2014400.0,12.4527,12.4749,12.3971,12.4638,2014400.0
2008-12-16 12:00:00,22.42,22.43,22.27,22.28,1524200.0,12.4582,12.4638,12.3749,12.3804,1524200.0
2008-12-16 12:30:00,22.28,22.29,22.08,22.12,1175800.0,12.3804,12.386,12.2693,12.2915,1175800.0
2008-12-16 13:00:00,22.12,22.32,22.11,22.28,1142300.0,12.2915,12.4027,12.286,12.3804,1142300.0
2008-12-16 13:30:00,22.28,22.34,22.17,22.25,1270400.0,12.3804,12.4138,12.3193,12.3638,1270400.0
2008-12-16 14:00:00,22.25,22.53,22.18,22.51,2003100.0,12.3638,12.5193,12.3249,12.5082,2003100.0
2008-12-16 14:30:00,22.51,22.74,22.43,22.54,3097900.0,12.5082,12.636,12.4638,12.5249,3097900.0
2008-12-16 15:00:00,22.53,22.73,22.32,22.62,2652800.0,12.5193,12.6305,12.4027,12.5694,2652800.0
2008-12-16 15:30:00,22.61,22.87,22.56,22.71,3721100.0,12.5638,12.7083,12.536,12.6194,3721100.0
2008-12-17 09:30:00,22.45,22.62,22.19,22.58,1731600.0,12.4749,12.5694,12.3304,12.5471,1731600.0
2008-12-17 10:00:00,22.59,22.64,22.19,22.31,1842300.0,12.5527,12.5805,12.3304,12.3971,1842300.0
2008-12-17 10:30:00,22.31,22.68,22.3,22.59,2456600.0,12.3971,12.6027,12.3915,12.5527,2456600.0
2008-12-17 11:00:00,22.59,22.74,22.54,22.55,1216100.0,12.5527,12.636,12.5249,12.5305,1216100.0
2008-12-17 11:30:00,22.55,22.62,22.49,22.5,1439200.0,12.5305,12.5694,12.4971,12.5027,1439200.0
2008-12-17 12:00:00,22.49,22.66,22.44,22.64,1248500.0,12.4971,12.5916,12.4693,12.5805,1248500.0
2008-12-17 12:30:00,22.64,22.71,22.56,22.58,806400.0,12.5805,12.6194,12.536,12.5471,806400.0
2008-12-17 13:00:00,22.58,22.68,22.55,22.61,477000.0,12.5471,12.6027,12.5305,12.5638,477000.0
2008-12-17 13:30:00,22.6,22.69,22.51,22.56,869800.0,12.5582,12.6083,12.5082,12.536,869800.0
2008-12-17 14:00:00,22.57,22.75,22.56,22.64,1118500.0,12.5416,12.6416,12.536,12.5805,1118500.0
2008-12-17 14:30:00,22.64,22.72,22.58,22.7,1195000.0,12.5805,12.6249,12.5471,12.6138,1195000.0
2008-12-17 15:00:00,22.69,22.73,22.55,22.57,1594900.0,12.6083,12.6305,12.5305,12.5416,1594900.0
2008-12-17 15:30:00,22.57,22.67,22.41,22.47,2528500.0,12.5416,12.5971,12.4527,12.486,2528500.0
2008-12-18 09:30:00,22.6,23.18,22.53,23.17,2281100.0,12.5582,12.8805,12.5193,12.875,2281100.0
2008-12-18 10:00:00,23.18,23.46,23.16,23.16,1699100.0,12.8805,13.0361,12.8694,12.8694,1699100.0
2008-12-18 10:30:00,23.16,23.43,23.14,23.41,1804700.0,12.8694,13.0195,12.8583,13.0083,1804700.0
2008-12-18 11:00:00,23.41,23.43,23.23,23.33,2026900.0,13.0083,13.0195,12.9083,12.9639,2026900.0
2008-12-18 11:30:00,23.34,23.37,23.24,23.3,1297000.0,12.9694,12.9861,12.9139,12.9472,1297000.0
2008-12-18 12:00:00,23.32,23.36,23.27,23.31,1630200.0,12.9583,12.9806,12.9305,12.9528,1630200.0
2008-12-18 12:30:00,23.31,23.32,23.13,23.32,1541700.0,12.9528,12.9583,12.8528,12.9583,1541700.0
2008-12-18 13:00:00,23.33,23.36,23.15,23.15,1509000.0,12.9639,12.9806,12.8639,12.8639,1509000.0
2008-12-18 13:30:00,23.15,23.23,22.98,23.0,1303400.0,12.8639,12.9083,12.7694,12.7805,1303400.0
2008-12-18 14:00:00,22.99,23.14,22.94,23.06,1899800.0,12.775,12.8583,12.7472,12.8139,1899800.0
2008-12-18 14:30:00,23.05,23.16,22.96,23.14,1548400.0,12.8083,12.8694,12.7583,12.8583,1548400.0
2008-12-18 15:00:00,23.14,23.15,22.76,22.85,2106200.0,12.8583,12.8639,12.6472,12.6972,2106200.0
2008-12-18 15:30:00,22.85,23.02,22.73,22.85,3621500.0,12.6972,12.7916,12.6305,12.6972,3621500.0
2008-12-19 09:30:00,23.82,23.82,23.01,23.14,6050900.0,13.2362,13.2362,12.7861,12.8583,6050900.0
2008-12-19 10:00:00,23.14,23.65,23.0,23.24,2671400.0,12.8583,13.1417,12.7805,12.9139,2671400.0
2008-12-19 10:30:00,23.24,23.35,23.17,23.23,1166900.0,12.9139,12.975,12.875,12.9083,1166900.0
2008-12-19 11:00:00,23.24,23.27,23.15,23.16,1486600.0,12.9139,12.9305,12.8639,12.8694,1486600.0
2008-12-19 11:30:00,23.16,23.18,22.91,22.95,1136100.0,12.8694,12.8805,12.7305,12.7527,1136100.0
2008-12-19 12:00:00,22.95,23.14,22.93,23.11,1112400.0,12.7527,12.8583,12.7416,12.8416,1112400.0
2008-12-19 12:30:00,23.11,23.2,23.1,23.11,668800.0,12.8416,12.8917,12.8361,12.8416,668800.0
2008-12-19 13:00:00,23.11,23.17,23.08,23.1,599900.0,12.8416,12.875,12.825,12.8361,599900.0
2008-12-19 13:30:00,23.1,23.13,23.0,23.01,619900.0,12.8361,12.8528,12.7805,12.7861,619900.0
2008-12-19 14:00:00,23.01,23.04,22.8,22.81,970900.0,12.7861,12.8027,12.6694,12.6749,970900.0
2008-12-19 14:30:00,22.81,23.03,22.8,22.94,852800.0,12.6749,12.7972,12.6694,12.7472,852800.0
2008-12-19 15:00:00,22.94,23.01,22.83,22.99,1783300.0,12.7472,12.7861,12.6861,12.775,1783300.0
2008-12-19 15:30:00,23.0,23.03,22.77,22.8,3321600.0,12.7805,12.7972,12.6527,12.6694,3321600.0
2008-12-22 09:30:00,23.0,23.25,22.93,23.02,2872700.0,12.7805,12.9194,12.7416,12.7916,2872700.0
2008-12-22 10:00:00,23.03,23.08,22.93,23.06,1019500.0,12.7972,12.825,12.7416,12.8139,1019500.0
2008-12-22 10:30:00,23.05,23.22,23.05,23.1,1024700.0,12.8083,12.9028,12.8083,12.8361,1024700.0
2008-12-22 11:00:00,23.1,23.14,22.99,23.01,1079900.0,12.8361,12.8583,12.775,12.7861,1079900.0
2008-12-22 11:30:00,23.0,23.01,22.91,23.0,956300.0,12.7805,12.7861,12.7305,12.7805,956300.0
2008-12-22 12:00:00,22.99,23.03,22.87,22.99,597600.0,12.775,12.7972,12.7083,12.775,597600.0
2008-12-22 12:30:00,23.0,23.06,22.98,23.0,942300.0,12.7805,12.8139,12.7694,12.7805,942300.0
2008-12-22 13:00:00,23.0,23.06,22.92,22.95,1261700.0,12.7805,12.8139,12.7361,12.7527,1261700.0
2008-12-22 13:30:00,22.95,22.95,22.76,22.8,684800.0,12.7527,12.7527,12.6472,12.6694,684800.0
2008-12-22 14:00:00,22.8,22.83,22.53,22.63,899900.0,12.6694,12.6861,12.5193,12.5749,899900.0
2008-12-22 14:30:00,22.64,22.72,22.59,22.68,602600.0,12.5805,12.6249,12.5527,12.6027,602600.0
2008-12-22 15:00:00,22.68,22.69,22.44,22.46,1114600.0,12.6027,12.6083,12.4693,12.4805,1114600.0
2008-12-22 15:30:00,22.46,22.95,22.45,22.92,3063600.0,12.4805,12.7527,12.4749,12.7361,3063600.0
2008-12-23 09:30:00,23.17,23.55,23.15,23.51,1754400.0,12.875,13.0861,12.8639,13.0639,1754400.0
2008-12-23 10:00:00,23.52,23.75,23.45,23.56,2155200.0,13.0695,13.1973,13.0306,13.0917,2155200.0
2008-12-23 10:30:00,23.55,23.57,23.4,23.41,1104600.0,13.0861,13.0973,13.0028,13.0083,1104600.0
2008-12-23 11:00:00,23.41,23.43,23.24,23.3,776800.0,13.0083,13.0195,12.9139,12.9472,776800.0
2008-12-23 11:30:00,23.3,23.44,23.22,23.22,675100.0,12.9472,13.025,12.9028,12.9028,675100.0
2008-12-23 12:00:00,23.22,23.48,23.21,23.45,918700.0,12.9028,13.0472,12.8972,13.0306,918700.0
2008-12-23 12:30:00,23.45,23.49,23.31,23.47,1035500.0,13.0306,13.0528,12.9528,13.0417,1035500.0
2008-12-23 13:00:00,23.47,23.48,23.38,23.42,447000.0,13.0417,13.0472,12.9917,13.0139,447000.0
2008-12-23 13:30:00,23.42,23.47,23.34,23.44,350300.0,13.0139,13.0417,12.9694,13.025,350300.0
2008-12-23 14:00:00,23.43,23.48,23.3,23.46,581600.0,13.0195,13.0472,12.9472,13.0361,581600.0
2008-12-23 14:30:00,23.47,23.47,23.27,23.34,765800.0,13.0417,13.0417,12.9305,12.9694,765800.0
2008-12-23 15:00:00,23.33,23.35,23.2,23.29,872900.0,12.9639,12.975,12.8917,12.9417,872900.0
2008-12-23 15:30:00,23.29,23.36,23.14,23.21,1969700.0,12.9417,12.9806,12.8583,12.8972,1969700.0
2008-12-24 09:00:00,23.74,23.74,23.68,23.68,300.0,13.1917,13.1917,13.1584,13.1584,300.0
2008-12-24 09:30:00,23.3,23.34,22.93,23.0,786300.0,12.9472,12.9694,12.7416,12.7805,786300.0
2008-12-24 10:00:00,23.0,23.19,22.99,23.06,1083200.0,12.7805,12.8861,12.775,12.8139,1083200.0
2008-12-24 10:30:00,23.06,23.11,22.99,23.01,736600.0,12.8139,12.8416,12.775,12.7861,736600.0
2008-12-24 11:00:00,23.0,23.29,23.0,23.25,884800.0,12.7805,12.9417,12.7805,12.9194,884800.0
2008-12-24 11:30:00,23.25,23.3,23.22,23.25,601500.0,12.9194,12.9472,12.9028,12.9194,601500.0
2008-12-24 12:00:00,23.25,23.35,23.2,23.21,427400.0,12.9194,12.975,12.8917,12.8972,427400.0
2008-12-24 12:30:00,23.2,23.31,23.12,23.19,811100.0,12.8917,12.9528,12.8472,12.8861,811100.0
2008-12-26 09:30:00,23.37,23.4,23.1,23.24,431500.0,12.9861,13.0028,12.8361,12.9139,431500.0
2008-12-26 10:00:00,23.24,23.26,23.18,23.21,354500.0,12.9139,12.925,12.8805,12.8972,354500.0
2008-12-26 10:30:00,23.21,23.25,23.2,23.24,247900.0,12.8972,12.9194,12.8917,12.9139,247900.0
2008-12-26 11:00:00,23.24,23.24,23.17,23.19,225900.0,12.9139,12.9139,12.875,12.8861,225900.0
2008-12-26 11:30:00,23.18,23.23,23.16,23.19,214700.0,12.8805,12.9083,12.8694,12.8861,214700.0
2008-12-26 12:00:00,23.19,23.2,23.12,23.12,203300.0,12.8861,12.8917,12.8472,12.8472,203300.0
2008-12-26 12:30:00,23.13,23.14,23.04,23.06,266400.0,12.8528,12.8583,12.8027,12.8139,266400.0
2008-12-26 13:00:00,23.05,23.06,23.0,23.04,277000.0,12.8083,12.8139,12.7805,12.8027,277000.0
2008-12-26 13:30:00,23.03,23.07,23.03,23.04,299700.0,12.7972,12.8194,12.7972,12.8027,299700.0
2008-12-26 14:00:00,23.05,23.07,23.0,23.03,375900.0,12.8083,12.8194,12.7805,12.7972,375900.0
2008-12-26 14:30:00,23.04,23.07,23.02,23.05,411100.0,12.8027,12.8194,12.7916,12.8083,411100.0
2008-12-26 15:00:00,23.05,23.12,23.01,23.1,617500.0,12.8083,12.8472,12.7861,12.8361,617500.0
2008-12-26 15:30:00,23.1,23.13,23.01,23.08,1075700.0,12.8361,12.8528,12.7861,12.825,1075700.0
2008-12-29 09:30:00,23.39,23.39,22.96,22.98,855600.0,12.9972,12.9972,12.7583,12.7694,855600.0
2008-12-29 10:00:00,22.97,22.98,22.65,22.75,1324100.0,12.7638,12.7694,12.586,12.6416,1324100.0
2008-12-29 10:30:00,22.74,22.82,22.74,22.75,543700.0,12.636,12.6805,12.636,12.6416,543700.0
2008-12-29 11:00:00,22.75,22.83,22.74,22.79,495500.0,12.6416,12.6861,12.636,12.6638,495500.0
2008-12-29 11:30:00,22.78,22.84,22.76,22.83,460300.0,12.6583,12.6916,12.6472,12.6861,460300.0
2008-12-29 12:00:00,22.84,22.85,22.77,22.79,300600.0,12.6916,12.6972,12.6527,12.6638,300600.0
2008-12-29 12:30:00,22.78,22.81,22.73,22.73,417500.0,12.6583,12.6749,12.6305,12.6305,417500.0
2008-12-29 13:00:00,22.73,22.73,22.66,22.69,330000.0,12.6305,12.6305,12.5916,12.6083,330000.0
2008-12-29 13:30:00,22.69,22.76,22.67,22.72,537400.0,12.6083,12.6472,12.5971,12.6249,537400.0
2008-12-29 14:00:00,22.71,22.75,22.63,22.74,542800.0,12.6194,12.6416,12.5749,12.636,542800.0
2008-12-29 14:30:00,22.74,22.82,22.64,22.79,562600.0,12.636,12.6805,12.5805,12.6638,562600.0
2008-12-29 15:00:00,22.78,22.88,22.72,22.75,1047800.0,12.6583,12.7138,12.6249,12.6416,1047800.0
2008-12-29 15:30:00,22.75,22.94,22.7,22.92,1598600.0,12.6416,12.7472,12.6138,12.7361,1598600.0
2008-12-30 09:30:00,22.67,22.81,22.59,22.67,1549900.0,12.7679,12.8467,12.7228,12.7679,1549900.0
2008-12-30 10:00:00,22.66,22.71,22.65,22.68,1412200.0,12.7623,12.7904,12.7566,12.7735,1412200.0
2008-12-30 10:30:00,22.68,22.71,22.67,22.67,582300.0,12.7735,12.7904,12.7679,12.7679,582300.0
2008-12-30 11:00:00,22.68,22.69,22.59,22.61,687000.0,12.7735,12.7792,12.7228,12.7341,687000.0
2008-12-30 11:30:00,22.61,22.63,22.53,22.55,858700.0,12.7341,12.7454,12.689,12.7003,858700.0
2008-12-30 12:00:00,22.55,22.55,22.39,22.45,853200.0,12.7003,12.7003,12.6102,12.644,853200.0
2008-12-30 12:30:00,22.45,22.52,22.42,22.49,680000.0,12.644,12.6834,12.6271,12.6665,680000.0
2008-12-30 13:00:00,22.5,22.53,22.45,22.49,767000.0,12.6722,12.689,12.644,12.6665,767000.0
2008-12-30 13:30:00,22.5,22.54,22.49,22.51,853700.0,12.6722,12.6947,12.6665,12.6778,853700.0
2008-12-30 14:00:00,22.5,22.61,22.45,22.6,1106100.0,12.6722,12.7341,12.644,12.7285,1106100.0
2008-12-30 14:30:00,22.6,22.64,22.55,22.62,1080400.0,12.7285,12.751,12.7003,12.7397,1080400.0
2008-12-30 15:00:00,22.62,22.71,22.56,22.68,1148500.0,12.7397,12.7904,12.7059,12.7735,1148500.0
2008-12-30 15:30:00,22.68,22.89,22.67,22.84,2434000.0,12.7735,12.8918,12.7679,12.8636,2434000.0
2008-12-31 09:30:00,22.95,23.0,22.7,22.71,933600.0,12.9256,12.9538,12.7848,12.7904,933600.0
2008-12-31 10:00:00,22.71,22.84,22.71,22.75,792400.0,12.7904,12.8636,12.7904,12.813,792400.0
2008-12-31 10:30:00,22.75,22.77,22.67,22.7,840200.0,12.813,12.8242,12.7679,12.7848,840200.0
2008-12-31 11:00:00,22.7,22.71,22.64,22.68,597100.0,12.7848,12.7904,12.751,12.7735,597100.0
2008-12-31 11:30:00,22.69,22.8,22.67,22.79,1144500.0,12.7792,12.8411,12.7679,12.8355,1144500.0
2008-12-31 12:00:00,22.8,22.84,22.7,22.76,890100.0,12.8411,12.8636,12.7848,12.8186,890100.0
2008-12-31 12:30:00,22.76,22.77,22.71,22.72,690400.0,12.8186,12.8242,12.7904,12.7961,690400.0
2008-12-31 13:00:00,22.72,22.78,22.7,22.74,806700.0,12.7961,12.8298,12.7848,12.8073,806700.0
2008-12-31 13:30:00,22.74,22.95,22.73,22.92,779500.0,12.8073,12.9256,12.8017,12.9087,779500.0
2008-12-31 14:00:00,22.93,23.11,22.92,23.0,1251000.0,12.9143,13.0157,12.9087,12.9538,1251000.0
2008-12-31 14:30:00,23.0,23.1,22.91,23.09,1294600.0,12.9538,13.0101,12.9031,13.0044,1294600.0
2008-12-31 15:00:00,23.1,23.28,23.09,23.27,1166100.0,13.0101,13.1115,13.0044,13.1058,1166100.0
2008-12-31 15:30:00,23.27,23.41,23.2,23.24,2815500.0,13.1058,13.1847,13.0664,13.0889,2815500.0
2009-01-02 09:30:00,23.25,23.39,23.08,23.21,892800.0,13.0946,13.1734,12.9988,13.072,892800.0
2009-01-02 10:00:00,23.2,23.42,23.17,23.37,634800.0,13.0664,13.1903,13.0495,13.1621,634800.0
2009-01-02 10:30:00,23.37,23.58,23.34,23.57,682500.0,13.1621,13.2804,13.1452,13.2748,682500.0
2009-01-02 11:00:00,23.57,23.71,23.51,23.7,851300.0,13.2748,13.3536,13.241,13.348,851300.0
2009-01-02 11:30:00,23.7,23.79,23.68,23.71,744700.0,13.348,13.3987,13.3367,13.3536,744700.0
2009-01-02 12:00:00,23.72,23.73,23.6,23.66,535200.0,13.3593,13.3649,13.2917,13.3255,535200.0
2009-01-02 12:30:00,23.66,23.7,23.63,23.64,478000.0,13.3255,13.348,13.3086,13.3142,478000.0
2009-01-02 13:00:00,23.64,23.73,23.61,23.71,302000.0,13.3142,13.3649,13.2973,13.3536,302000.0
2009-01-02 13:30:00,23.72,23.74,23.67,23.7,429000.0,13.3593,13.3705,13.3311,13.348,429000.0
2009-01-02 14:00:00,23.7,23.81,23.64,23.78,442200.0,13.348,13.41,13.3142,13.3931,442200.0
2009-01-02 14:30:00,23.77,23.88,23.74,23.79,559700.0,13.3874,13.4494,13.3705,13.3987,559700.0
2009-01-02 15:00:00,23.8,23.92,23.73,23.85,686600.0,13.4043,13.4719,13.3649,13.4325,686600.0
2009-01-02 15:30:00,23.85,23.98,23.8,23.85,1482500.0,13.4325,13.5057,13.4043,13.4325,1482500.0
2009-01-05 09:30:00,23.9,23.92,23.5,23.54,954100.0,13.4606,13.4719,13.2354,13.2579,954100.0
2009-01-05 10:00:00,23.54,23.89,23.54,23.86,1275100.0,13.2579,13.455,13.2579,13.4381,1275100.0
2009-01-05 10:30:00,23.86,23.93,23.79,23.86,1450200.0,13.4381,13.4775,13.3987,13.4381,1450200.0
2009-01-05 11:00:00,23.85,23.89,23.71,23.72,1520700.0,13.4325,13.455,13.3536,13.3593,1520700.0
2009-01-05 11:30:00,23.72,23.72,23.5,23.5,1099400.0,13.3593,13.3593,13.2354,13.2354,1099400.0
2009-01-05 12:00:00,23.5,23.53,23.4,23.47,1163200.0,13.2354,13.2523,13.179,13.2185,1163200.0
2009-01-05 12:30:00,23.47,23.47,23.29,23.35,742300.0,13.2185,13.2185,13.1171,13.1509,742300.0
2009-01-05 13:00:00,23.36,23.49,23.33,23.43,491600.0,13.1565,13.2297,13.1396,13.1959,491600.0
2009-01-05 13:30:00,23.42,23.56,23.36,23.5,673200.0,13.1903,13.2692,13.1565,13.2354,673200.0
2009-01-05 14:00:00,23.5,23.53,23.31,23.35,639900.0,13.2354,13.2523,13.1283,13.1509,639900.0
2009-01-05 14:30:00,23.35,23.42,23.24,23.25,967300.0,13.1509,13.1903,13.0889,13.0946,967300.0
2009-01-05 15:00:00,23.25,23.31,23.13,23.15,1437300.0,13.0946,13.1283,13.027,13.0382,1437300.0
2009-01-05 15:30:00,23.15,23.28,23.12,23.25,3120300.0,13.0382,13.1115,13.0213,13.0946,3120300.0
2009-01-06 09:30:00,23.37,23.75,23.1,23.32,1218400.0,13.1621,13.3762,13.0101,13.134,1218400.0
2009-01-06 10:00:00,23.32,23.42,22.8,22.82,1998500.0,13.134,13.1903,12.8411,12.8524,1998500.0
2009-01-06 10:30:00,22.83,22.91,22.74,22.81,1496300.0,12.858,12.9031,12.8073,12.8467,1496300.0
2009-01-06 11:00:00,22.81,22.83,22.64,22.66,1291200.0,12.8467,12.858,12.751,12.7623,1291200.0
2009-01-06 11:30:00,22.65,22.66,22.45,22.5,1387500.0,12.7566,12.7623,12.644,12.6722,1387500.0
2009-01-06 12:00:00,22.5,22.52,22.41,22.51,1069800.0,12.6722,12.6834,12.6215,12.6778,1069800.0
2009-01-06 12:30:00,22.5,22.68,22.49,22.62,915700.0,12.6722,12.7735,12.6665,12.7397,915700.0
2009-01-06 13:00:00,22.62,22.62,22.38,22.39,1059800.0,12.7397,12.7397,12.6046,12.6102,1059800.0
2009-01-06 13:30:00,22.39,22.39,22.2,22.26,1310800.0,12.6102,12.6102,12.5032,12.537,1310800.0
2009-01-06 14:00:00,22.26,22.4,22.2,22.34,2024100.0,12.537,12.6158,12.5032,12.582,2024100.0
2009-01-06 14:30:00,22.33,22.44,22.31,22.4,976300.0,12.5764,12.6384,12.5651,12.6158,976300.0
2009-01-06 15:00:00,22.39,22.4,22.18,22.22,1449200.0,12.6102,12.6158,12.4919,12.5145,1449200.0
2009-01-06 15:30:00,22.23,22.37,22.17,22.34,2904400.0,12.5201,12.5989,12.4863,12.582,2904400.0
2009-01-07 09:30:00,22.33,22.62,22.16,22.5,1718400.0,12.5764,12.7397,12.4807,12.6722,1718400.0
2009-01-07 10:00:00,22.51,22.59,22.39,22.54,1300400.0,12.6778,12.7228,12.6102,12.6947,1300400.0
2009-01-07 10:30:00,22.54,22.58,22.45,22.5,888400.0,12.6947,12.7172,12.644,12.6722,888400.0
2009-01-07 11:00:00,22.5,22.57,22.46,22.47,722700.0,12.6722,12.7116,12.6496,12.6553,722700.0
2009-01-07 11:30:00,22.47,22.58,22.47,22.58,549100.0,12.6553,12.7172,12.6553,12.7172,549100.0
2009-01-07 12:00:00,22.58,22.58,22.43,22.49,538800.0,12.7172,12.7172,12.6327,12.6665,538800.0
2009-01-07 12:30:00,22.48,22.49,22.38,22.44,551700.0,12.6609,12.6665,12.6046,12.6384,551700.0
2009-01-07 13:00:00,22.45,22.55,22.43,22.54,636000.0,12.644,12.7003,12.6327,12.6947,636000.0
2009-01-07 13:30:00,22.53,22.56,22.28,22.28,923000.0,12.689,12.7059,12.5482,12.5482,923000.0
2009-01-07 14:00:00,22.29,22.39,22.28,22.32,625600.0,12.5539,12.6102,12.5482,12.5708,625600.0
2009-01-07 14:30:00,22.32,22.33,22.17,22.22,814100.0,12.5708,12.5764,12.4863,12.5145,814100.0
2009-01-07 15:00:00,22.21,22.3,22.12,22.29,1588300.0,12.5088,12.5595,12.4581,12.5539,1588300.0
2009-01-07 15:30:00,22.29,22.31,22.1,22.18,2236100.0,12.5539,12.5651,12.4469,12.4919,2236100.0
2009-01-08 09:30:00,22.13,22.37,22.05,22.21,1133500.0,12.4638,12.5989,12.4187,12.5088,1133500.0
2009-01-08 10:00:00,22.21,22.43,22.16,22.39,1586300.0,12.5088,12.6327,12.4807,12.6102,1586300.0
2009-01-08 10:30:00,22.39,22.55,22.39,22.4,1218700.0,12.6102,12.7003,12.6102,12.6158,1218700.0
2009-01-08 11:00:00,22.39,22.5,22.32,22.4,1294600.0,12.6102,12.6722,12.5708,12.6158,1294600.0
2009-01-08 11:30:00,22.4,22.5,22.38,22.5,782400.0,12.6158,12.6722,12.6046,12.6722,782400.0
2009-01-08 12:00:00,22.5,22.51,22.39,22.47,604800.0,12.6722,12.6778,12.6102,12.6553,604800.0
2009-01-08 12:30:00,22.47,22.56,22.44,22.44,764400.0,12.6553,12.7059,12.6384,12.6384,764400.0
2009-01-08 13:00:00,22.44,22.48,22.4,22.42,465300.0,12.6384,12.6609,12.6158,12.6271,465300.0
2009-01-08 13:30:00,22.43,22.48,22.41,22.47,421700.0,12.6327,12.6609,12.6215,12.6553,421700.0
2009-01-08 14:00:00,22.47,22.48,22.39,22.4,871100.0,12.6553,12.6609,12.6102,12.6158,871100.0
2009-01-08 14:30:00,22.4,22.55,22.4,22.47,812800.0,12.6158,12.7003,12.6158,12.6553,812800.0
2009-01-08 15:00:00,22.47,22.5,22.4,22.44,1021100.0,12.6553,12.6722,12.6158,12.6384,1021100.0
2009-01-08 15:30:00,22.45,22.6,22.42,22.52,2261600.0,12.644,12.7285,12.6271,12.6834,2261600.0
2009-01-09 09:30:00,22.67,22.89,22.3,22.35,2686100.0,12.7679,12.8918,12.5595,12.5877,2686100.0
2009-01-09 10:00:00,22.35,22.6,22.3,22.43,1146400.0,12.5877,12.7285,12.5595,12.6327,1146400.0
2009-01-09 10:30:00,22.43,22.57,22.4,22.44,1220500.0,12.6327,12.7116,12.6158,12.6384,1220500.0
2009-01-09 11:00:00,22.44,22.57,22.43,22.5,892100.0,12.6384,12.7116,12.6327,12.6722,892100.0
2009-01-09 11:30:00,22.5,22.54,22.35,22.45,1524400.0,12.6722,12.6947,12.5877,12.644,1524400.0
2009-01-09 12:00:00,22.45,22.47,22.37,22.43,928800.0,12.644,12.6553,12.5989,12.6327,928800.0
2009-01-09 12:30:00,22.42,22.47,22.4,22.45,654500.0,12.6271,12.6553,12.6158,12.644,654500.0
2009-01-09 13:00:00,22.46,22.51,22.31,22.42,1188400.0,12.6496,12.6778,12.5651,12.6271,1188400.0
2009-01-09 13:30:00,22.42,22.58,22.38,22.45,1456800.0,12.6271,12.7172,12.6046,12.644,1456800.0
2009-01-09 14:00:00,22.46,22.55,22.45,22.5,1064800.0,12.6496,12.7003,12.644,12.6722,1064800.0
2009-01-09 14:30:00,22.51,22.55,22.46,22.5,836800.0,12.6778,12.7003,12.6496,12.6722,836800.0
2009-01-09 15:00:00,22.5,22.52,22.4,22.48,722900.0,12.6722,12.6834,12.6158,12.6609,722900.0
2009-01-09 15:30:00,22.48,22.52,22.28,22.36,1722100.0,12.6609,12.6834,12.5482,12.5933,1722100.0
2009-01-12 09:30:00,22.51,22.51,22.25,22.33,959000.0,12.6778,12.6778,12.5313,12.5764,959000.0
2009-01-12 10:00:00,22.33,22.41,22.17,22.24,1210100.0,12.5764,12.6215,12.4863,12.5257,1210100.0
2009-01-12 10:30:00,22.25,22.27,22.17,22.17,947500.0,12.5313,12.5426,12.4863,12.4863,947500.0
2009-01-12 11:00:00,22.17,22.31,22.17,22.3,814400.0,12.4863,12.5651,12.4863,12.5595,814400.0
2009-01-12 11:30:00,22.3,22.32,22.22,22.23,611600.0,12.5595,12.5708,12.5145,12.5201,611600.0
2009-01-12 12:00:00,22.23,22.28,22.19,22.22,550200.0,12.5201,12.5482,12.4976,12.5145,550200.0
2009-01-12 12:30:00,22.22,22.24,22.14,22.18,314600.0,12.5145,12.5257,12.4694,12.4919,314600.0
2009-01-12 13:00:00,22.18,22.22,22.15,22.2,292300.0,12.4919,12.5145,12.475,12.5032,292300.0
2009-01-12 13:30:00,22.2,22.25,22.16,22.2,453500.0,12.5032,12.5313,12.4807,12.5032,453500.0
2009-01-12 14:00:00,22.2,22.23,22.13,22.18,555100.0,12.5032,12.5201,12.4638,12.4919,555100.0
2009-01-12 14:30:00,22.18,22.19,22.08,22.1,703800.0,12.4919,12.4976,12.4356,12.4469,703800.0
2009-01-12 15:00:00,22.1,22.18,22.06,22.15,918400.0,12.4469,12.4919,12.4243,12.475,918400.0
2009-01-12 15:30:00,22.15,22.21,22.06,22.15,2579600.0,12.475,12.5088,12.4243,12.475,2579600.0
2009-01-13 09:30:00,22.26,22.47,22.01,22.11,1250600.0,12.537,12.6553,12.3962,12.4525,1250600.0
2009-01-13 10:00:00,22.11,22.27,22.02,22.08,1080100.0,12.4525,12.5426,12.4018,12.4356,1080100.0
2009-01-13 10:30:00,22.08,22.24,22.02,22.2,934000.0,12.4356,12.5257,12.4018,12.5032,934000.0
2009-01-13 11:00:00,22.19,22.21,22.03,22.1,741900.0,12.4976,12.5088,12.4074,12.4469,741900.0
2009-01-13 11:30:00,22.1,22.14,21.96,22.05,986000.0,12.4469,12.4694,12.368,12.4187,986000.0
2009-01-13 12:00:00,22.05,22.05,21.93,22.04,807000.0,12.4187,12.4187,12.3511,12.4131,807000.0
2009-01-13 12:30:00,22.03,22.07,21.95,22.05,421500.0,12.4074,12.43,12.3624,12.4187,421500.0
2009-01-13 13:00:00,22.06,22.1,22.03,22.05,318900.0,12.4243,12.4469,12.4074,12.4187,318900.0
2009-01-13 13:30:00,22.05,22.07,21.9,21.91,614200.0,12.4187,12.43,12.3342,12.3399,614200.0
2009-01-13 14:00:00,21.92,21.98,21.81,21.85,684300.0,12.3455,12.3793,12.2835,12.3061,684300.0
2009-01-13 14:30:00,21.85,22.07,21.84,21.96,767900.0,12.3061,12.43,12.3004,12.368,767900.0
2009-01-13 15:00:00,21.96,21.99,21.85,21.92,926900.0,12.368,12.3849,12.3061,12.3455,926900.0
2009-01-13 15:30:00,21.92,22.08,21.81,21.99,2471300.0,12.3455,12.4356,12.2835,12.3849,2471300.0
2009-01-14 09:30:00,21.96,22.11,21.83,22.09,1692400.0,12.368,12.4525,12.2948,12.4412,1692400.0
2009-01-14 10:00:00,22.1,22.22,22.03,22.1,2070500.0,12.4469,12.5145,12.4074,12.4469,2070500.0
2009-01-14 10:30:00,22.09,22.14,22.01,22.07,1652300.0,12.4412,12.4694,12.3962,12.43,1652300.0
2009-01-14 11:00:00,22.06,22.12,21.91,22.11,1175700.0,12.4243,12.4581,12.3399,12.4525,1175700.0
2009-01-14 11:30:00,22.1,22.18,22.1,22.15,853400.0,12.4469,12.4919,12.4469,12.475,853400.0
2009-01-14 12:00:00,22.16,22.25,22.14,22.24,634300.0,12.4807,12.5313,12.4694,12.5257,634300.0
2009-01-14 12:30:00,22.24,22.25,22.11,22.23,827200.0,12.5257,12.5313,12.4525,12.5201,827200.0
2009-01-14 13:00:00,22.23,22.27,22.18,22.19,725100.0,12.5201,12.5426,12.4919,12.4976,725100.0
2009-01-14 13:30:00,22.18,22.2,22.09,22.1,1080800.0,12.4919,12.5032,12.4412,12.4469,1080800.0
2009-01-14 14:00:00,22.09,22.23,22.04,22.1,1117900.0,12.4412,12.5201,12.4131,12.4469,1117900.0
2009-01-14 14:30:00,22.1,22.19,22.06,22.09,1093100.0,12.4469,12.4976,12.4243,12.4412,1093100.0
2009-01-14 15:00:00,22.09,22.1,21.91,22.01,1076100.0,12.4412,12.4469,12.3399,12.3962,1076100.0
2009-01-14 15:30:00,22.01,22.22,22.0,22.18,1957700.0,12.3962,12.5145,12.3905,12.4919,1957700.0
2009-01-15 09:30:00,22.18,22.19,22.01,22.07,1418800.0,12.4919,12.4976,12.3962,12.43,1418800.0
2009-01-15 10:00:00,22.07,22.12,21.77,21.93,1821400.0,12.43,12.4581,12.261,12.3511,1821400.0
2009-01-15 10:30:00,21.93,21.99,21.82,21.9,1224600.0,12.3511,12.3849,12.2892,12.3342,1224600.0
2009-01-15 11:00:00,21.9,21.93,21.78,21.85,886800.0,12.3342,12.3511,12.2666,12.3061,886800.0
2009-01-15 11:30:00,21.86,21.93,21.7,21.78,889400.0,12.3117,12.3511,12.2216,12.2666,889400.0
2009-01-15 12:00:00,21.79,21.81,21.62,21.66,741900.0,12.2723,12.2835,12.1765,12.1991,741900.0
2009-01-15 12:30:00,21.65,21.74,21.58,21.73,554000.0,12.1934,12.2441,12.154,12.2385,554000.0
2009-01-15 13:00:00,21.73,21.83,21.7,21.81,685000.0,12.2385,12.2948,12.2216,12.2835,685000.0
2009-01-15 13:30:00,21.81,21.97,21.73,21.9,1073000.0,12.2835,12.3737,12.2385,12.3342,1073000.0
2009-01-15 14:00:00,21.91,22.07,21.84,22.02,1354800.0,12.3399,12.43,12.3004,12.4018,1354800.0
2009-01-15 14:30:00,22.03,22.19,22.0,22.09,1515200.0,12.4074,12.4976,12.3905,12.4412,1515200.0
2009-01-15 15:00:00,22.08,22.18,21.91,21.96,1303200.0,12.4356,12.4919,12.3399,12.368,1303200.0
2009-01-15 15:30:00,21.96,22.07,21.87,22.06,2376900.0,12.368,12.43,12.3173,12.4243,2376900.0
2009-01-16 09:30:00,22.59,22.65,22.25,22.49,2233500.0,12.7228,12.7566,12.5313,12.6665,2233500.0
2009-01-16 10:00:00,22.49,22.56,22.26,22.31,1386300.0,12.6665,12.7059,12.537,12.5651,1386300.0
2009-01-16 10:30:00,22.3,22.41,22.28,22.34,927700.0,12.5595,12.6215,12.5482,12.582,927700.0
2009-01-16 11:00:00,22.33,22.34,22.15,22.21,883100.0,12.5764,12.582,12.475,12.5088,883100.0
2009-01-16 11:30:00,22.22,22.25,21.99,22.01,726700.0,12.5145,12.5313,12.3849,12.3962,726700.0
2009-01-16 12:00:00,22.01,22.02,21.8,21.86,599200.0,12.3962,12.4018,12.2779,12.3117,599200.0
2009-01-16 12:30:00,21.86,21.9,21.71,21.84,756900.0,12.3117,12.3342,12.2272,12.3004,756900.0
2009-01-16 13:00:00,21.84,21.94,21.81,21.9,537200.0,12.3004,12.3568,12.2835,12.3342,537200.0
2009-01-16 13:30:00,21.9,22.0,21.8,21.92,891500.0,12.3342,12.3905,12.2779,12.3455,891500.0
2009-01-16 14:00:00,21.91,22.05,21.85,22.02,845300.0,12.3399,12.4187,12.3061,12.4018,845300.0
2009-01-16 14:30:00,22.01,22.07,21.87,22.07,1100700.0,12.3962,12.43,12.3173,12.43,1100700.0
2009-01-16 15:00:00,22.06,22.11,21.97,21.98,1154600.0,12.4243,12.4525,12.3737,12.3793,1154600.0
2009-01-16 15:30:00,21.98,22.16,21.96,22.03,2278400.0,12.3793,12.4807,12.368,12.4074,2278400.0
2009-01-20 09:30:00,21.99,22.23,21.95,21.96,1709300.0,12.3849,12.5201,12.3624,12.368,1709300.0
2009-01-20 10:00:00,21.97,22.25,21.93,22.24,1857700.0,12.3737,12.5313,12.3511,12.5257,1857700.0
2009-01-20 10:30:00,22.23,22.35,22.2,22.24,1366200.0,12.5201,12.5877,12.5032,12.5257,1366200.0
2009-01-20 11:00:00,22.25,22.33,22.19,22.29,879800.0,12.5313,12.5764,12.4976,12.5539,879800.0
2009-01-20 11:30:00,22.28,22.43,22.21,22.24,920500.0,12.5482,12.6327,12.5088,12.5257,920500.0
2009-01-20 12:00:00,22.23,22.36,21.99,22.03,939200.0,12.5201,12.5933,12.3849,12.4074,939200.0
2009-01-20 12:30:00,22.03,22.2,22.01,22.09,597000.0,12.4074,12.5032,12.3962,12.4412,597000.0
2009-01-20 13:00:00,22.09,22.18,22.0,22.11,563200.0,12.4412,12.4919,12.3905,12.4525,563200.0
2009-01-20 13:30:00,22.11,22.15,21.99,22.01,665800.0,12.4525,12.475,12.3849,12.3962,665800.0
2009-01-20 14:00:00,22.01,22.11,21.86,21.91,716600.0,12.3962,12.4525,12.3117,12.3399,716600.0
2009-01-20 14:30:00,21.92,21.98,21.81,21.86,953600.0,12.3455,12.3793,12.2835,12.3117,953600.0
2009-01-20 15:00:00,21.87,21.88,21.65,21.73,1267100.0,12.3173,12.323,12.1934,12.2385,1267100.0
2009-01-20 15:30:00,21.72,21.92,21.66,21.72,2775600.0,12.2328,12.3455,12.1991,12.2328,2775600.0
2009-01-21 09:30:00,21.96,22.24,21.96,22.07,1432900.0,12.368,12.5257,12.368,12.43,1432900.0
2009-01-21 10:00:00,22.08,22.18,21.98,22.06,2217700.0,12.4356,12.4919,12.3793,12.4243,2217700.0
2009-01-21 10:30:00,22.05,22.19,22.04,22.04,2194500.0,12.4187,12.4976,12.4131,12.4131,2194500.0
2009-01-21 11:00:00,22.04,22.09,21.94,21.99,1021200.0,12.4131,12.4412,12.3568,12.3849,1021200.0
2009-01-21 11:30:00,21.99,22.05,21.91,21.92,1306500.0,12.3849,12.4187,12.3399,12.3455,1306500.0
2009-01-21 12:00:00,21.92,21.99,21.86,21.9,766900.0,12.3455,12.3849,12.3117,12.3342,766900.0
2009-01-21 12:30:00,21.9,21.99,21.85,21.98,639400.0,12.3342,12.3849,12.3061,12.3793,639400.0
2009-01-21 13:00:00,21.99,22.03,21.96,21.99,1272800.0,12.3849,12.4074,12.368,12.3849,1272800.0
2009-01-21 13:30:00,21.99,22.28,21.99,22.19,1493600.0,12.3849,12.5482,12.3849,12.4976,1493600.0
2009-01-21 14:00:00,22.19,22.28,22.11,22.2,1160000.0,12.4976,12.5482,12.4525,12.5032,1160000.0
2009-01-21 14:30:00,22.2,22.4,22.19,22.39,1425000.0,12.5032,12.6158,12.4976,12.6102,1425000.0
2009-01-21 15:00:00,22.39,22.54,22.34,22.42,1716200.0,12.6102,12.6947,12.582,12.6271,1716200.0
2009-01-21 15:30:00,22.41,22.55,22.33,22.47,2249300.0,12.6215,12.7003,12.5764,12.6553,2249300.0
2009-01-22 09:30:00,22.19,22.3,22.0,22.18,1428100.0,12.4976,12.5595,12.3905,12.4919,1428100.0
2009-01-22 10:00:00,22.17,22.26,22.1,22.17,883900.0,12.4863,12.537,12.4469,12.4863,883900.0
2009-01-22 10:30:00,22.17,22.35,22.12,22.29,643100.0,12.4863,12.5877,12.4581,12.5539,643100.0
2009-01-22 11:00:00,22.28,22.33,22.15,22.18,707200.0,12.5482,12.5764,12.475,12.4919,707200.0
2009-01-22 11:30:00,22.18,22.18,21.89,21.9,875400.0,12.4919,12.4919,12.3286,12.3342,875400.0
2009-01-22 12:00:00,21.9,21.97,21.81,21.92,731900.0,12.3342,12.3737,12.2835,12.3455,731900.0
2009-01-22 12:30:00,21.92,22.17,21.9,22.14,938800.0,12.3455,12.4863,12.3342,12.4694,938800.0
2009-01-22 13:00:00,22.13,22.2,22.0,22.1,595800.0,12.4638,12.5032,12.3905,12.4469,595800.0
2009-01-22 13:30:00,22.09,22.32,22.06,22.32,723900.0,12.4412,12.5708,12.4243,12.5708,723900.0
2009-01-22 14:00:00,22.32,22.57,22.25,22.46,1487800.0,12.5708,12.7116,12.5313,12.6496,1487800.0
2009-01-22 14:30:00,22.45,22.54,22.38,22.44,776600.0,12.644,12.6947,12.6046,12.6384,776600.0
2009-01-22 15:00:00,22.44,22.44,22.12,22.22,1007000.0,12.6384,12.6384,12.4581,12.5145,1007000.0
2009-01-22 15:30:00,22.23,22.38,22.18,22.33,1543800.0,12.5201,12.6046,12.4919,12.5764,1543800.0
2009-01-23 09:30:00,22.25,22.26,21.87,22.15,2320400.0,12.5313,12.537,12.3173,12.475,2320400.0
2009-01-23 10:00:00,22.14,22.25,22.08,22.18,1917800.0,12.4694,12.5313,12.4356,12.4919,1917800.0
2009-01-23 10:30:00,22.18,22.23,22.0,22.18,1368500.0,12.4919,12.5201,12.3905,12.4919,1368500.0
2009-01-23 11:00:00,22.19,22.5,22.18,22.38,1518200.0,12.4976,12.6722,12.4919,12.6046,1518200.0
2009-01-23 11:30:00,22.39,22.51,22.39,22.47,1228700.0,12.6102,12.6778,12.6102,12.6553,1228700.0
2009-01-23 12:00:00,22.47,22.52,22.39,22.43,700100.0,12.6553,12.6834,12.6102,12.6327,700100.0
2009-01-23 12:30:00,22.44,22.49,22.31,22.38,819900.0,12.6384,12.6665,12.5651,12.6046,819900.0
2009-01-23 13:00:00,22.37,22.54,22.32,22.43,1046500.0,12.5989,12.6947,12.5708,12.6327,1046500.0
2009-01-23 13:30:00,22.43,22.62,22.4,22.6,1366600.0,12.6327,12.7397,12.6158,12.7285,1366600.0
2009-01-23 14:00:00,22.6,22.62,22.47,22.61,1223500.0,12.7285,12.7397,12.6553,12.7341,1223500.0
2009-01-23 14:30:00,22.61,22.64,22.37,22.41,2153200.0,12.7341,12.751,12.5989,12.6215,2153200.0
2009-01-23 15:00:00,22.41,22.51,22.25,22.29,1888100.0,12.6215,12.6778,12.5313,12.5539,1888100.0
2009-01-23 15:30:00,22.29,22.5,22.22,22.39,2719200.0,12.5539,12.6722,12.5145,12.6102,2719200.0
2009-01-26 09:30:00,22.83,22.83,22.45,22.59,2716700.0,12.858,12.858,12.644,12.7228,2716700.0
2009-01-26 10:00:00,22.58,22.87,22.58,22.8,1735500.0,12.7172,12.8805,12.7172,12.8411,1735500.0
2009-01-26 10:30:00,22.81,22.85,22.5,22.5,2669200.0,12.8467,12.8693,12.6722,12.6722,2669200.0
2009-01-26 11:00:00,22.5,22.56,22.38,22.39,1645900.0,12.6722,12.7059,12.6046,12.6102,1645900.0
2009-01-26 11:30:00,22.39,22.49,22.37,22.49,761300.0,12.6102,12.6665,12.5989,12.6665,761300.0
2009-01-26 12:00:00,22.48,22.54,22.3,22.5,792600.0,12.6609,12.6947,12.5595,12.6722,792600.0
2009-01-26 12:30:00,22.5,22.62,22.42,22.5,745600.0,12.6722,12.7397,12.6271,12.6722,745600.0
2009-01-26 13:00:00,22.51,22.51,22.3,22.32,886300.0,12.6778,12.6778,12.5595,12.5708,886300.0
2009-01-26 13:30:00,22.33,22.37,22.19,22.21,628300.0,12.5764,12.5989,12.4976,12.5088,628300.0
2009-01-26 14:00:00,22.21,22.22,22.09,22.11,890100.0,12.5088,12.5145,12.4412,12.4525,890100.0
2009-01-26 14:30:00,22.11,22.17,22.05,22.13,1137000.0,12.4525,12.4863,12.4187,12.4638,1137000.0
2009-01-26 15:00:00,22.13,22.35,22.13,22.31,1158200.0,12.4638,12.5877,12.4638,12.5651,1158200.0
2009-01-26 15:30:00,22.31,22.34,22.17,22.24,1768900.0,12.5651,12.582,12.4863,12.5257,1768900.0
2009-01-27 09:30:00,22.94,23.2,22.72,22.95,3574700.0,12.92,13.0664,12.7961,12.9256,3574700.0
2009-01-27 10:00:00,22.95,23.25,22.8,23.22,2336000.0,12.9256,13.0946,12.8411,13.0777,2336000.0
2009-01-27 10:30:00,23.22,23.33,23.12,23.19,2297900.0,13.0777,13.1396,13.0213,13.0608,2297900.0
2009-01-27 11:00:00,23.2,23.4,23.19,23.34,2417800.0,13.0664,13.179,13.0608,13.1452,2417800.0
2009-01-27 11:30:00,23.35,23.44,23.3,23.4,1791000.0,13.1509,13.2016,13.1227,13.179,1791000.0
2009-01-27 12:00:00,23.4,23.61,23.34,23.58,1555500.0,13.179,13.2973,13.1452,13.2804,1555500.0
2009-01-27 12:30:00,23.58,23.58,23.39,23.45,1119800.0,13.2804,13.2804,13.1734,13.2072,1119800.0
2009-01-27 13:00:00,23.45,23.5,23.33,23.35,1098100.0,13.2072,13.2354,13.1396,13.1509,1098100.0
2009-01-27 13:30:00,23.35,23.55,23.22,23.22,1106800.0,13.1509,13.2635,13.0777,13.0777,1106800.0
2009-01-27 14:00:00,23.22,23.28,22.9,22.92,2533000.0,13.0777,13.1115,12.8974,12.9087,2533000.0
2009-01-27 14:30:00,22.93,23.16,22.89,23.01,1460200.0,12.9143,13.0439,12.8918,12.9594,1460200.0
2009-01-27 15:00:00,23.0,23.21,22.95,23.16,1671200.0,12.9538,13.072,12.9256,13.0439,1671200.0
2009-01-27 15:30:00,23.17,23.2,23.05,23.12,2215900.0,13.0495,13.0664,12.9819,13.0213,2215900.0
2009-01-28 09:30:00,23.6,23.72,22.89,22.9,2268400.0,13.2917,13.3593,12.8918,12.8974,2268400.0
2009-01-28 10:00:00,22.9,22.94,22.59,22.68,1736000.0,12.8974,12.92,12.7228,12.7735,1736000.0
2009-01-28 10:30:00,22.68,22.84,22.67,22.75,1144900.0,12.7735,12.8636,12.7679,12.813,1144900.0
2009-01-28 11:00:00,22.75,22.75,22.43,22.48,1987400.0,12.813,12.813,12.6327,12.6609,1987400.0
2009-01-28 11:30:00,22.47,22.52,22.36,22.43,1668100.0,12.6553,12.6834,12.5933,12.6327,1668100.0
2009-01-28 12:00:00,22.44,22.56,22.38,22.4,1149800.0,12.6384,12.7059,12.6046,12.6158,1149800.0
2009-01-28 12:30:00,22.4,22.53,22.39,22.5,669200.0,12.6158,12.689,12.6102,12.6722,669200.0
2009-01-28 13:00:00,22.5,22.51,22.29,22.38,1314900.0,12.6722,12.6778,12.5539,12.6046,1314900.0
2009-01-28 13:30:00,22.37,22.45,22.35,22.38,967500.0,12.5989,12.644,12.5877,12.6046,967500.0
2009-01-28 14:00:00,22.37,22.49,22.34,22.46,1301300.0,12.5989,12.6665,12.582,12.6496,1301300.0
2009-01-28 14:30:00,22.46,22.48,22.28,22.44,1291800.0,12.6496,12.6609,12.5482,12.6384,1291800.0
2009-01-28 15:00:00,22.44,22.45,22.22,22.27,1605900.0,12.6384,12.644,12.5145,12.5426,1605900.0
2009-01-28 15:30:00,22.27,22.4,22.21,22.36,3842700.0,12.5426,12.6158,12.5088,12.5933,3842700.0
2009-01-29 09:30:00,22.5,22.5,21.92,21.98,1665400.0,12.6722,12.6722,12.3455,12.3793,1665400.0
2009-01-29 10:00:00,21.97,21.97,21.71,21.73,1582700.0,12.3737,12.3737,12.2272,12.2385,1582700.0
2009-01-29 10:30:00,21.72,21.94,21.7,21.91,1123200.0,12.2328,12.3568,12.2216,12.3399,1123200.0
2009-01-29 11:00:00,21.9,21.94,21.85,21.93,723600.0,12.3342,12.3568,12.3061,12.3511,723600.0
2009-01-29 11:30:00,21.92,21.93,21.87,21.91,598200.0,12.3455,12.3511,12.3173,12.3399,598200.0
2009-01-29 12:00:00,21.91,21.97,21.9,21.95,790700.0,12.3399,12.3737,12.3342,12.3624,790700.0
2009-01-29 12:30:00,21.95,21.95,21.77,21.79,875800.0,12.3624,12.3624,12.261,12.2723,875800.0
2009-01-29 13:00:00,21.78,21.79,21.71,21.75,538700.0,12.2666,12.2723,12.2272,12.2497,538700.0
2009-01-29 13:30:00,21.75,21.76,21.61,21.7,972700.0,12.2497,12.2554,12.1709,12.2216,972700.0
2009-01-29 14:00:00,21.7,21.89,21.69,21.88,509400.0,12.2216,12.3286,12.216,12.323,509400.0
2009-01-29 14:30:00,21.88,21.96,21.82,21.93,762100.0,12.323,12.368,12.2892,12.3511,762100.0
2009-01-29 15:00:00,21.92,22.02,21.88,21.9,719000.0,12.3455,12.4018,12.323,12.3342,719000.0
2009-01-29 15:30:00,21.9,21.9,21.73,21.82,1960700.0,12.3342,12.3342,12.2385,12.2892,1960700.0
2009-01-30 09:30:00,21.78,21.95,21.67,21.77,1475300.0,12.2666,12.3624,12.2047,12.261,1475300.0
2009-01-30 10:00:00,21.77,21.79,21.52,21.52,1514500.0,12.261,12.2723,12.1202,12.1202,1514500.0
2009-01-30 10:30:00,21.53,21.53,21.46,21.5,779900.0,12.1258,12.1258,12.0864,12.1089,779900.0
2009-01-30 11:00:00,21.51,21.55,21.34,21.35,875100.0,12.1146,12.1371,12.0188,12.0245,875100.0
2009-01-30 11:30:00,21.35,21.47,21.31,21.43,798100.0,12.0245,12.092,12.0019,12.0695,798100.0
2009-01-30 12:00:00,21.43,21.64,21.4,21.59,765300.0,12.0695,12.1878,12.0526,12.1596,765300.0
2009-01-30 12:30:00,21.6,21.68,21.58,21.66,462300.0,12.1653,12.2103,12.154,12.1991,462300.0
2009-01-30 13:00:00,21.66,21.76,21.55,21.6,659700.0,12.1991,12.2554,12.1371,12.1653,659700.0
2009-01-30 13:30:00,21.6,21.61,21.36,21.5,822900.0,12.1653,12.1709,12.0301,12.1089,822900.0
2009-01-30 14:00:00,21.49,21.59,21.49,21.53,627500.0,12.1033,12.1596,12.1033,12.1258,627500.0
2009-01-30 14:30:00,21.53,21.58,21.39,21.45,746900.0,12.1258,12.154,12.047,12.0808,746900.0
2009-01-30 15:00:00,21.46,21.56,21.33,21.33,970800.0,12.0864,12.1427,12.0132,12.0132,970800.0
2009-01-30 15:30:00,21.33,21.5,21.25,21.41,2508900.0,12.0132,12.1089,11.9681,12.0583,2508900.0
2009-02-02 09:30:00,21.5,22.0,21.33,21.91,2179000.0,12.1089,12.3905,12.0132,12.3399,2179000.0
2009-02-02 10:00:00,21.9,22.11,21.87,22.03,2064200.0,12.3342,12.4525,12.3173,12.4074,2064200.0
2009-02-02 10:30:00,22.02,22.1,21.98,22.09,1313900.0,12.4018,12.4469,12.3793,12.4412,1313900.0
2009-02-02 11:00:00,22.09,22.21,22.04,22.18,1009200.0,12.4412,12.5088,12.4131,12.4919,1009200.0
2009-02-02 11:30:00,22.18,22.4,22.17,22.38,1016500.0,12.4919,12.6158,12.4863,12.6046,1016500.0
2009-02-02 12:00:00,22.39,22.67,22.38,22.65,1760700.0,12.6102,12.7679,12.6046,12.7566,1760700.0
2009-02-02 12:30:00,22.66,22.79,22.51,22.53,2373900.0,12.7623,12.8355,12.6778,12.689,2373900.0
2009-02-02 13:00:00,22.54,22.65,22.36,22.38,2086400.0,12.6947,12.7566,12.5933,12.6046,2086400.0
2009-02-02 13:30:00,22.38,22.42,22.18,22.21,1326700.0,12.6046,12.6271,12.4919,12.5088,1326700.0
2009-02-02 14:00:00,22.21,22.28,22.11,22.25,1350200.0,12.5088,12.5482,12.4525,12.5313,1350200.0
2009-02-02 14:30:00,22.25,22.26,21.99,22.0,1424000.0,12.5313,12.537,12.3849,12.3905,1424000.0
2009-02-02 15:00:00,22.0,22.03,21.96,22.0,1957300.0,12.3905,12.4074,12.368,12.3905,1957300.0
2009-02-02 15:30:00,22.0,22.14,21.95,21.99,3906300.0,12.3905,12.4694,12.3624,12.3849,3906300.0
2009-02-03 09:30:00,22.55,22.67,22.05,22.08,2240800.0,12.7003,12.7679,12.4187,12.4356,2240800.0
2009-02-03 10:00:00,22.08,22.28,22.08,22.22,1082500.0,12.4356,12.5482,12.4356,12.5145,1082500.0
2009-02-03 10:30:00,22.22,22.41,22.2,22.36,1151600.0,12.5145,12.6215,12.5032,12.5933,1151600.0
2009-02-03 11:00:00,22.37,22.57,22.36,22.5,1250500.0,12.5989,12.7116,12.5933,12.6722,1250500.0
2009-02-03 11:30:00,22.5,22.54,22.4,22.44,1191400.0,12.6722,12.6947,12.6158,12.6384,1191400.0
2009-02-03 12:00:00,22.44,22.46,22.33,22.41,626500.0,12.6384,12.6496,12.5764,12.6215,626500.0
2009-02-03 12:30:00,22.4,22.53,22.39,22.47,533000.0,12.6158,12.689,12.6102,12.6553,533000.0
2009-02-03 13:00:00,22.46,22.57,22.42,22.5,888700.0,12.6496,12.7116,12.6271,12.6722,888700.0
2009-02-03 13:30:00,22.51,22.68,22.5,22.68,822300.0,12.6778,12.7735,12.6722,12.7735,822300.0
2009-02-03 14:00:00,22.68,22.84,22.67,22.78,1724200.0,12.7735,12.8636,12.7679,12.8298,1724200.0
2009-02-03 14:30:00,22.77,22.96,22.77,22.95,1380600.0,12.8242,12.9312,12.8242,12.9256,1380600.0
2009-02-03 15:00:00,22.96,23.24,22.93,23.17,2621900.0,12.9312,13.0889,12.9143,13.0495,2621900.0
2009-02-03 15:30:00,23.17,23.18,22.88,22.88,4187700.0,13.0495,13.0551,12.8862,12.8862,4187700.0
2009-02-04 09:30:00,23.11,23.25,22.92,23.21,1386100.0,13.0157,13.0946,12.9087,13.072,1386100.0
2009-02-04 10:00:00,23.21,23.4,23.18,23.19,1213900.0,13.072,13.179,13.0551,13.0608,1213900.0
2009-02-04 10:30:00,23.19,23.22,23.13,23.15,945000.0,13.0608,13.0777,13.027,13.0382,945000.0
2009-02-04 11:00:00,23.14,23.15,22.83,22.87,1163000.0,13.0326,13.0382,12.858,12.8805,1163000.0
2009-02-04 11:30:00,22.86,22.97,22.81,22.93,843400.0,12.8749,12.9369,12.8467,12.9143,843400.0
2009-02-04 12:00:00,22.93,22.95,22.84,22.9,863900.0,12.9143,12.9256,12.8636,12.8974,863900.0
2009-02-04 12:30:00,22.91,23.03,22.9,22.95,672200.0,12.9031,12.9707,12.8974,12.9256,672200.0
2009-02-04 13:00:00,22.95,23.03,22.89,23.02,952100.0,12.9256,12.9707,12.8918,12.965,952100.0
2009-02-04 13:30:00,23.02,23.03,22.69,22.79,1000200.0,12.965,12.9707,12.7792,12.8355,1000200.0
2009-02-04 14:00:00,22.79,22.86,22.71,22.76,619500.0,12.8355,12.8749,12.7904,12.8186,619500.0
2009-02-04 14:30:00,22.76,22.87,22.72,22.84,864800.0,12.8186,12.8805,12.7961,12.8636,864800.0
2009-02-04 15:00:00,22.84,22.85,22.61,22.68,1047200.0,12.8636,12.8693,12.7341,12.7735,1047200.0
2009-02-04 15:30:00,22.68,22.77,22.65,22.72,1719900.0,12.7735,12.8242,12.7566,12.7961,1719900.0
2009-02-05 09:30:00,22.61,22.72,22.46,22.5,1614200.0,12.7341,12.7961,12.6496,12.6722,1614200.0
2009-02-05 10:00:00,22.5,22.6,22.49,22.51,1213200.0,12.6722,12.7285,12.6665,12.6778,1213200.0
2009-02-05 10:30:00,22.51,22.77,22.49,22.76,1625100.0,12.6778,12.8242,12.6665,12.8186,1625100.0
2009-02-05 11:00:00,22.76,22.83,22.66,22.68,1257800.0,12.8186,12.858,12.7623,12.7735,1257800.0
2009-02-05 11:30:00,22.68,22.73,22.55,22.68,988400.0,12.7735,12.8017,12.7003,12.7735,988400.0
2009-02-05 12:00:00,22.69,22.84,22.64,22.8,1024900.0,12.7792,12.8636,12.751,12.8411,1024900.0
2009-02-05 12:30:00,22.79,22.82,22.64,22.74,1199800.0,12.8355,12.8524,12.751,12.8073,1199800.0
2009-02-05 13:00:00,22.75,22.76,22.58,22.59,868800.0,12.813,12.8186,12.7172,12.7228,868800.0
2009-02-05 13:30:00,22.59,22.72,22.58,22.6,739200.0,12.7228,12.7961,12.7172,12.7285,739200.0
2009-02-05 14:00:00,22.61,22.72,22.6,22.71,591200.0,12.7341,12.7961,12.7285,12.7904,591200.0
2009-02-05 14:30:00,22.72,22.73,22.58,22.59,1161200.0,12.7961,12.8017,12.7172,12.7228,1161200.0
2009-02-05 15:00:00,22.59,22.7,22.56,22.69,961400.0,12.7228,12.7848,12.7059,12.7792,961400.0
2009-02-05 15:30:00,22.69,22.78,22.65,22.75,2736400.0,12.7792,12.8298,12.7566,12.813,2736400.0
2009-02-06 09:30:00,23.4,23.78,22.67,23.19,1837500.0,13.179,13.3931,12.7679,13.0608,1837500.0
2009-02-06 10:00:00,23.2,23.28,23.15,23.17,1415500.0,13.0664,13.1115,13.0382,13.0495,1415500.0
2009-02-06 10:30:00,23.17,23.24,23.11,23.17,1114400.0,13.0495,13.0889,13.0157,13.0495,1114400.0
2009-02-06 11:00:00,23.18,23.26,23.12,23.16,839600.0,13.0551,13.1002,13.0213,13.0439,839600.0
2009-02-06 11:30:00,23.17,23.24,23.09,23.18,588900.0,13.0495,13.0889,13.0044,13.0551,588900.0
2009-02-06 12:00:00,23.18,23.19,23.06,23.07,328600.0,13.0551,13.0608,12.9875,12.9932,328600.0
2009-02-06 12:30:00,23.07,23.18,23.06,23.11,291100.0,12.9932,13.0551,12.9875,13.0157,291100.0
2009-02-06 13:00:00,23.1,23.26,23.09,23.25,585600.0,13.0101,13.1002,13.0044,13.0946,585600.0
2009-02-06 13:30:00,23.25,23.27,23.15,23.18,676400.0,13.0946,13.1058,13.0382,13.0551,676400.0
2009-02-06 14:00:00,23.18,23.19,23.04,23.1,903600.0,13.0551,13.0608,12.9763,13.0101,903600.0
2009-02-06 14:30:00,23.1,23.18,22.94,23.04,691200.0,13.0101,13.0551,12.92,12.9763,691200.0
2009-02-06 15:00:00,23.03,23.04,22.89,22.99,881500.0,12.9707,12.9763,12.8918,12.9481,881500.0
2009-02-06 15:30:00,22.99,23.1,22.96,23.06,1537300.0,12.9481,13.0101,12.9312,12.9875,1537300.0
2009-02-09 09:30:00,23.09,23.22,22.84,22.84,1413700.0,13.0044,13.0777,12.8636,12.8636,1413700.0
2009-02-09 10:00:00,22.84,22.93,22.67,22.93,941100.0,12.8636,12.9143,12.7679,12.9143,941100.0
2009-02-09 10:30:00,22.93,23.18,22.89,23.16,719900.0,12.9143,13.0551,12.8918,13.0439,719900.0
2009-02-09 11:00:00,23.16,23.17,23.04,23.05,585700.0,13.0439,13.0495,12.9763,12.9819,585700.0
2009-02-09 11:30:00,23.05,23.08,22.62,23.01,582800.0,12.9819,12.9988,12.7397,12.9594,582800.0
2009-02-09 12:00:00,23.01,23.09,22.98,23.08,294900.0,12.9594,13.0044,12.9425,12.9988,294900.0
2009-02-09 12:30:00,23.08,23.09,22.99,23.03,289100.0,12.9988,13.0044,12.9481,12.9707,289100.0
2009-02-09 13:00:00,23.04,23.07,23.02,23.03,224600.0,12.9763,12.9932,12.965,12.9707,224600.0
2009-02-09 13:30:00,23.03,23.03,22.9,23.01,409600.0,12.9707,12.9707,12.8974,12.9594,409600.0
2009-02-09 14:00:00,23.01,23.01,22.9,22.94,485500.0,12.9594,12.9594,12.8974,12.92,485500.0
2009-02-09 14:30:00,22.94,22.97,22.89,22.94,379900.0,12.92,12.9369,12.8918,12.92,379900.0
2009-02-09 15:00:00,22.95,23.06,22.92,23.05,559700.0,12.9256,12.9875,12.9087,12.9819,559700.0
2009-02-09 15:30:00,23.05,23.1,23.0,23.07,1083000.0,12.9819,13.0101,12.9538,12.9932,1083000.0
2009-02-10 09:30:00,22.95,23.03,22.85,22.86,1201500.0,12.9256,12.9707,12.8693,12.8749,1201500.0
2009-02-10 10:00:00,22.85,23.0,22.82,22.94,1102000.0,12.8693,12.9538,12.8524,12.92,1102000.0
2009-02-10 10:30:00,22.94,23.05,22.92,23.04,825600.0,12.92,12.9819,12.9087,12.9763,825600.0
2009-02-10 11:00:00,23.04,23.14,22.61,22.64,1624900.0,12.9763,13.0326,12.7341,12.751,1624900.0
2009-02-10 11:30:00,22.64,22.66,22.41,22.49,1439700.0,12.751,12.7623,12.6215,12.6665,1439700.0
2009-02-10 12:00:00,22.49,22.52,22.41,22.45,631200.0,12.6665,12.6834,12.6215,12.644,631200.0
2009-02-10 12:30:00,22.46,22.55,22.42,22.51,397500.0,12.6496,12.7003,12.6271,12.6778,397500.0
2009-02-10 13:00:00,22.51,22.52,22.26,22.32,935400.0,12.6778,12.6834,12.537,12.5708,935400.0
2009-02-10 13:30:00,22.32,22.36,22.27,22.29,655000.0,12.5708,12.5933,12.5426,12.5539,655000.0
2009-02-10 14:00:00,22.28,22.34,22.25,22.26,597600.0,12.5482,12.582,12.5313,12.537,597600.0
2009-02-10 14:30:00,22.26,22.32,22.19,22.22,689900.0,12.537,12.5708,12.4976,12.5145,689900.0
2009-02-10 15:00:00,22.23,22.35,22.19,22.23,1068900.0,12.5201,12.5877,12.4976,12.5201,1068900.0
2009-02-10 15:30:00,22.23,22.36,22.19,22.27,2253900.0,12.5201,12.5933,12.4976,12.5426,2253900.0
2009-02-11 09:30:00,22.44,22.63,22.22,22.25,1024100.0,12.6384,12.7454,12.5145,12.5313,1024100.0
2009-02-11 10:00:00,22.25,22.44,22.22,22.42,968800.0,12.5313,12.6384,12.5145,12.6271,968800.0
2009-02-11 10:30:00,22.42,22.57,22.36,22.54,867000.0,12.6271,12.7116,12.5933,12.6947,867000.0
2009-02-11 11:00:00,22.53,22.68,22.46,22.66,680200.0,12.689,12.7735,12.6496,12.7623,680200.0
2009-02-11 11:30:00,22.66,22.71,22.57,22.68,520700.0,12.7623,12.7904,12.7116,12.7735,520700.0
2009-02-11 12:00:00,22.68,22.7,22.53,22.57,375900.0,12.7735,12.7848,12.689,12.7116,375900.0
2009-02-11 12:30:00,22.57,22.59,22.44,22.49,450600.0,12.7116,12.7228,12.6384,12.6665,450600.0
2009-02-11 13:00:00,22.48,22.53,22.41,22.45,507700.0,12.6609,12.689,12.6215,12.644,507700.0
2009-02-11 13:30:00,22.44,22.45,22.35,22.37,822200.0,12.6384,12.644,12.5877,12.5989,822200.0
2009-02-11 14:00:00,22.36,22.42,22.29,22.34,762800.0,12.5933,12.6271,12.5539,12.582,762800.0
2009-02-11 14:30:00,22.33,22.52,22.32,22.49,925900.0,12.5764,12.6834,12.5708,12.6665,925900.0
2009-02-11 15:00:00,22.48,22.68,22.43,22.66,1607000.0,12.6609,12.7735,12.6327,12.7623,1607000.0
2009-02-11 15:30:00,22.66,22.67,22.53,22.62,2291900.0,12.7623,12.7679,12.689,12.7397,2291900.0
2009-02-12 09:30:00,22.6,22.6,21.95,21.96,1489900.0,12.7285,12.7285,12.3624,12.368,1489900.0
2009-02-12 10:00:00,21.96,21.97,21.78,21.83,1161600.0,12.368,12.3737,12.2666,12.2948,1161600.0
2009-02-12 10:30:00,21.83,22.13,21.8,22.07,904100.0,12.2948,12.4638,12.2779,12.43,904100.0
2009-02-12 11:00:00,22.06,22.08,21.94,22.05,945300.0,12.4243,12.4356,12.3568,12.4187,945300.0
2009-02-12 11:30:00,22.04,22.21,22.04,22.1,627300.0,12.4131,12.5088,12.4131,12.4469,627300.0
2009-02-12 12:00:00,22.09,22.29,22.09,22.22,501600.0,12.4412,12.5539,12.4412,12.5145,501600.0
2009-02-12 12:30:00,22.22,22.25,22.14,22.24,674000.0,12.5145,12.5313,12.4694,12.5257,674000.0
2009-02-12 13:00:00,22.23,22.24,22.09,22.12,601100.0,12.5201,12.5257,12.4412,12.4581,601100.0
2009-02-12 13:30:00,22.12,22.15,22.0,22.11,523300.0,12.4581,12.475,12.3905,12.4525,523300.0
2009-02-12 14:00:00,22.11,22.15,22.0,22.02,468300.0,12.4525,12.475,12.3905,12.4018,468300.0
2009-02-12 14:30:00,22.02,22.06,21.89,21.9,618700.0,12.4018,12.4243,12.3286,12.3342,618700.0
2009-02-12 15:00:00,21.91,22.28,21.86,22.28,1207600.0,12.3399,12.5482,12.3117,12.5482,1207600.0
2009-02-12 15:30:00,22.28,22.52,22.2,22.48,2735900.0,12.5482,12.6834,12.5032,12.6609,2735900.0
2009-02-13 09:30:00,22.06,22.7,21.89,22.05,1568000.0,12.4243,12.7848,12.3286,12.4187,1568000.0
2009-02-13 10:00:00,22.05,22.1,21.86,22.01,1532900.0,12.4187,12.4469,12.3117,12.3962,1532900.0
2009-02-13 10:30:00,22.01,22.02,21.81,21.9,1366000.0,12.3962,12.4018,12.2835,12.3342,1366000.0
2009-02-13 11:00:00,21.9,21.93,21.72,21.73,1195000.0,12.3342,12.3511,12.2328,12.2385,1195000.0
2009-02-13 11:30:00,21.72,21.82,21.65,21.66,812100.0,12.2328,12.2892,12.1934,12.1991,812100.0
2009-02-13 12:00:00,21.65,21.71,21.57,21.69,613600.0,12.1934,12.2272,12.1484,12.216,613600.0
2009-02-13 12:30:00,21.7,21.71,21.61,21.65,487300.0,12.2216,12.2272,12.1709,12.1934,487300.0
2009-02-13 13:00:00,21.64,21.81,21.62,21.76,601000.0,12.1878,12.2835,12.1765,12.2554,601000.0
2009-02-13 13:30:00,21.75,21.93,21.75,21.9,574700.0,12.2497,12.3511,12.2497,12.3342,574700.0
2009-02-13 14:00:00,21.9,21.97,21.82,21.89,1221000.0,12.3342,12.3737,12.2892,12.3286,1221000.0
2009-02-13 14:30:00,21.88,21.89,21.78,21.81,535500.0,12.323,12.3286,12.2666,12.2835,535500.0
2009-02-13 15:00:00,21.81,21.83,21.68,21.73,1140200.0,12.2835,12.2948,12.2103,12.2385,1140200.0
2009-02-13 15:30:00,21.73,21.9,21.72,21.75,2240400.0,12.2385,12.3342,12.2328,12.2497,2240400.0
2009-02-17 09:30:00,21.46,21.47,21.14,21.3,2124300.0,12.0864,12.092,11.9062,11.9963,2124300.0
2009-02-17 10:00:00,21.3,21.46,21.27,21.28,1111200.0,11.9963,12.0864,11.9794,11.985,1111200.0
2009-02-17 10:30:00,21.28,21.48,21.26,21.48,1077000.0,11.985,12.0977,11.9738,12.0977,1077000.0
2009-02-17 11:00:00,21.48,21.53,21.36,21.42,634900.0,12.0977,12.1258,12.0301,12.0639,634900.0
2009-02-17 11:30:00,21.43,21.43,21.23,21.32,996500.0,12.0695,12.0695,11.9569,12.0076,996500.0
2009-02-17 12:00:00,21.31,21.36,21.17,21.29,707100.0,12.0019,12.0301,11.9231,11.9907,707100.0
2009-02-17 12:30:00,21.3,21.49,21.29,21.49,695100.0,11.9963,12.1033,11.9907,12.1033,695100.0
2009-02-17 13:00:00,21.49,21.49,21.34,21.38,507400.0,12.1033,12.1033,12.0188,12.0414,507400.0
2009-02-17 13:30:00,21.38,21.52,21.33,21.41,604700.0,12.0414,12.1202,12.0132,12.0583,604700.0
2009-02-17 14:00:00,21.41,21.49,21.33,21.34,792100.0,12.0583,12.1033,12.0132,12.0188,792100.0
2009-02-17 14:30:00,21.34,21.44,21.26,21.33,1155900.0,12.0188,12.0752,11.9738,12.0132,1155900.0
2009-02-17 15:00:00,21.33,21.44,21.25,21.31,1278100.0,12.0132,12.0752,11.9681,12.0019,1278100.0
2009-02-17 15:30:00,21.31,21.54,21.24,21.26,3443600.0,12.0019,12.1315,11.9625,11.9738,3443600.0
2009-02-18 09:30:00,21.34,21.4,20.99,21.0,1857400.0,12.0188,12.0526,11.8217,11.8273,1857400.0
2009-02-18 10:00:00,21.0,21.01,20.69,20.71,1895600.0,11.8273,11.833,11.6527,11.664,1895600.0
2009-02-18 10:30:00,20.71,20.87,20.69,20.78,1309900.0,11.664,11.7541,11.6527,11.7034,1309900.0
2009-02-18 11:00:00,20.79,20.92,20.75,20.91,891100.0,11.7091,11.7823,11.6865,11.7767,891100.0
2009-02-18 11:30:00,20.91,20.92,20.81,20.85,643700.0,11.7767,11.7823,11.7203,11.7429,643700.0
2009-02-18 12:00:00,20.84,20.94,20.81,20.83,633000.0,11.7372,11.7935,11.7203,11.7316,633000.0
2009-02-18 12:30:00,20.84,20.95,20.76,20.94,653100.0,11.7372,11.7992,11.6922,11.7935,653100.0
2009-02-18 13:00:00,20.94,21.0,20.89,20.94,568900.0,11.7935,11.8273,11.7654,11.7935,568900.0
2009-02-18 13:30:00,20.94,20.97,20.85,20.88,566500.0,11.7935,11.8104,11.7429,11.7598,566500.0
2009-02-18 14:00:00,20.89,20.99,20.8,20.98,907200.0,11.7654,11.8217,11.7147,11.8161,907200.0
2009-02-18 14:30:00,20.98,20.98,20.82,20.96,839000.0,11.8161,11.8161,11.726,11.8048,839000.0
2009-02-18 15:00:00,20.95,21.03,20.9,20.92,1171900.0,11.7992,11.8442,11.771,11.7823,1171900.0
2009-02-18 15:30:00,20.92,21.02,20.9,20.92,1901000.0,11.7823,11.8386,11.771,11.7823,1901000.0
2009-02-19 09:30:00,20.91,21.13,20.7,20.75,1948500.0,11.7767,11.9006,11.6584,11.6865,1948500.0
2009-02-19 10:00:00,20.74,20.82,20.6,20.82,1259700.0,11.6809,11.726,11.6021,11.726,1259700.0
2009-02-19 10:30:00,20.82,20.91,20.82,20.86,777000.0,11.726,11.7767,11.726,11.7485,777000.0
2009-02-19 11:00:00,20.86,20.92,20.77,20.84,822500.0,11.7485,11.7823,11.6978,11.7372,822500.0
2009-02-19 11:30:00,20.84,20.85,20.6,20.64,1041500.0,11.7372,11.7429,11.6021,11.6246,1041500.0
2009-02-19 12:00:00,20.65,20.65,20.45,20.49,1242600.0,11.6302,11.6302,11.5176,11.5401,1242600.0
2009-02-19 12:30:00,20.49,20.55,20.47,20.48,1065000.0,11.5401,11.5739,11.5288,11.5345,1065000.0
2009-02-19 13:00:00,20.49,20.64,20.45,20.62,638200.0,11.5401,11.6246,11.5176,11.6133,638200.0
2009-02-19 13:30:00,20.62,20.63,20.51,20.54,623300.0,11.6133,11.619,11.5514,11.5683,623300.0
2009-02-19 14:00:00,20.54,20.62,20.53,20.58,536400.0,11.5683,11.6133,11.5626,11.5908,536400.0
2009-02-19 14:30:00,20.57,20.62,20.51,20.56,551200.0,11.5852,11.6133,11.5514,11.5795,551200.0
2009-02-19 15:00:00,20.55,20.6,20.44,20.54,747200.0,11.5739,11.6021,11.5119,11.5683,747200.0
2009-02-19 15:30:00,20.55,20.66,20.45,20.51,1640200.0,11.5739,11.6359,11.5176,11.5514,1640200.0
2009-02-20 09:30:00,20.29,20.59,20.2,20.59,2788600.0,11.4275,11.5964,11.3768,11.5964,2788600.0
2009-02-20 10:00:00,20.58,20.6,20.46,20.57,1390300.0,11.5908,11.6021,11.5232,11.5852,1390300.0
2009-02-20 10:30:00,20.57,20.61,20.46,20.48,1650400.0,11.5852,11.6077,11.5232,11.5345,1650400.0
2009-02-20 11:00:00,20.48,20.51,20.3,20.33,758300.0,11.5345,11.5514,11.4331,11.45,758300.0
2009-02-20 11:30:00,20.33,20.37,20.24,20.34,720400.0,11.45,11.4725,11.3993,11.4556,720400.0
2009-02-20 12:00:00,20.34,20.47,20.33,20.41,356900.0,11.4556,11.5288,11.45,11.495,356900.0
2009-02-20 12:30:00,20.4,20.42,20.21,20.23,497300.0,11.4894,11.5007,11.3824,11.3937,497300.0
2009-02-20 13:00:00,20.23,20.26,20.11,20.19,545800.0,11.3937,11.4106,11.3261,11.3711,545800.0
2009-02-20 13:30:00,20.18,20.37,20.18,20.32,617600.0,11.3655,11.4725,11.3655,11.4444,617600.0
2009-02-20 14:00:00,20.32,20.52,20.24,20.33,796400.0,11.4444,11.557,11.3993,11.45,796400.0
2009-02-20 14:30:00,20.33,20.58,20.33,20.46,1156900.0,11.45,11.5908,11.45,11.5232,1156900.0
2009-02-20 15:00:00,20.46,20.48,20.28,20.3,689500.0,11.5232,11.5345,11.4218,11.4331,689500.0
2009-02-20 15:30:00,20.29,20.45,20.25,20.37,1234900.0,11.4275,11.5176,11.4049,11.4725,1234900.0
2009-02-23 09:30:00,19.89,20.57,19.89,20.38,1296900.0,11.2022,11.5852,11.2022,11.4782,1296900.0
2009-02-23 10:00:00,20.38,20.4,20.15,20.19,1117700.0,11.4782,11.4894,11.3486,11.3711,1117700.0
2009-02-23 10:30:00,20.19,20.32,20.11,20.12,727100.0,11.3711,11.4444,11.3261,11.3317,727100.0
2009-02-23 11:00:00,20.12,20.15,20.06,20.07,612300.0,11.3317,11.3486,11.2979,11.3036,612300.0
2009-02-23 11:30:00,20.07,20.13,20.03,20.09,463700.0,11.3036,11.3374,11.281,11.3148,463700.0
2009-02-23 12:00:00,20.09,20.1,20.0,20.03,512600.0,11.3148,11.3205,11.2641,11.281,512600.0
2009-02-23 12:30:00,20.02,20.03,19.98,19.98,316000.0,11.2754,11.281,11.2529,11.2529,316000.0
2009-02-23 13:00:00,19.98,20.12,19.92,20.09,656400.0,11.2529,11.3317,11.2191,11.3148,656400.0
2009-02-23 13:30:00,20.09,20.19,20.03,20.12,592700.0,11.3148,11.3711,11.281,11.3317,592700.0
2009-02-23 14:00:00,20.12,20.17,20.05,20.09,646000.0,11.3317,11.3599,11.2923,11.3148,646000.0
2009-02-23 14:30:00,20.09,20.11,19.9,19.91,664200.0,11.3148,11.3261,11.2078,11.2134,664200.0
2009-02-23 15:00:00,19.9,20.01,19.81,19.87,1003000.0,11.2078,11.2698,11.1571,11.1909,1003000.0
2009-02-23 15:30:00,19.86,19.97,19.84,19.89,2082600.0,11.1853,11.2472,11.174,11.2022,2082600.0
2009-02-24 09:30:00,20.01,20.17,19.92,20.14,1350700.0,11.2698,11.3599,11.2191,11.343,1350700.0
2009-02-24 10:00:00,20.14,20.15,19.91,20.03,1169700.0,11.343,11.3486,11.2134,11.281,1169700.0
2009-02-24 10:30:00,20.03,20.2,20.02,20.16,664400.0,11.281,11.3768,11.2754,11.3542,664400.0
2009-02-24 11:00:00,20.16,20.21,20.1,20.18,845700.0,11.3542,11.3824,11.3205,11.3655,845700.0
2009-02-24 11:30:00,20.19,20.2,20.02,20.04,715700.0,11.3711,11.3768,11.2754,11.2867,715700.0
2009-02-24 12:00:00,20.03,20.1,19.99,20.08,542200.0,11.281,11.3205,11.2585,11.3092,542200.0
2009-02-24 12:30:00,20.07,20.25,20.07,20.23,774100.0,11.3036,11.4049,11.3036,11.3937,774100.0
2009-02-24 13:00:00,20.21,20.3,20.11,20.27,618800.0,11.3824,11.4331,11.3261,11.4162,618800.0
2009-02-24 13:30:00,20.27,20.35,20.25,20.32,626400.0,11.4162,11.4613,11.4049,11.4444,626400.0
2009-02-24 14:00:00,20.31,20.4,20.27,20.33,866000.0,11.4387,11.4894,11.4162,11.45,866000.0
2009-02-24 14:30:00,20.34,20.42,20.3,20.36,831100.0,11.4556,11.5007,11.4331,11.4669,831100.0
2009-02-24 15:00:00,20.37,20.44,20.33,20.38,1275000.0,11.4725,11.5119,11.45,11.4782,1275000.0
2009-02-24 15:30:00,20.38,20.43,20.29,20.34,2051900.0,11.4782,11.5063,11.4275,11.4556,2051900.0
2009-02-25 09:30:00,20.4,20.45,20.07,20.29,1348700.0,11.4894,11.5176,11.3036,11.4275,1348700.0
2009-02-25 10:00:00,20.29,20.3,20.09,20.2,1101400.0,11.4275,11.4331,11.3148,11.3768,1101400.0
2009-02-25 10:30:00,20.2,20.2,20.01,20.04,679500.0,11.3768,11.3768,11.2698,11.2867,679500.0
2009-02-25 11:00:00,20.03,20.15,20.03,20.11,593600.0,11.281,11.3486,11.281,11.3261,593600.0
2009-02-25 11:30:00,20.12,20.18,20.02,20.04,790300.0,11.3317,11.3655,11.2754,11.2867,790300.0
2009-02-25 12:00:00,20.05,20.17,20.03,20.16,886300.0,11.2923,11.3599,11.281,11.3542,886300.0
2009-02-25 12:30:00,20.15,20.22,20.13,20.15,765200.0,11.3486,11.388,11.3374,11.3486,765200.0
2009-02-25 13:00:00,20.15,20.28,20.13,20.24,1004100.0,11.3486,11.4218,11.3374,11.3993,1004100.0
2009-02-25 13:30:00,20.24,20.57,20.22,20.53,1201700.0,11.3993,11.5852,11.388,11.5626,1201700.0
2009-02-25 14:00:00,20.53,20.55,20.29,20.46,1680600.0,11.5626,11.5739,11.4275,11.5232,1680600.0
2009-02-25 14:30:00,20.45,20.62,20.39,20.55,1265300.0,11.5176,11.6133,11.4838,11.5739,1265300.0
2009-02-25 15:00:00,20.54,20.86,20.5,20.76,1928200.0,11.5683,11.7485,11.5457,11.6922,1928200.0
2009-02-25 15:30:00,20.76,20.78,20.46,20.46,2154800.0,11.6922,11.7034,11.5232,11.5232,2154800.0
2009-02-26 09:30:00,20.7,20.83,20.52,20.8,1338300.0,11.6584,11.7316,11.557,11.7147,1338300.0
2009-02-26 10:00:00,20.79,20.84,20.47,20.48,3267700.0,11.7091,11.7372,11.5288,11.5345,3267700.0
2009-02-26 10:30:00,20.47,20.56,20.4,20.46,1683000.0,11.5288,11.5795,11.4894,11.5232,1683000.0
2009-02-26 11:00:00,20.46,20.53,20.44,20.46,1038600.0,11.5232,11.5626,11.5119,11.5232,1038600.0
2009-02-26 11:30:00,20.47,20.47,20.31,20.33,791600.0,11.5288,11.5288,11.4387,11.45,791600.0
2009-02-26 12:00:00,20.33,20.37,20.05,20.06,963600.0,11.45,11.4725,11.2923,11.2979,963600.0
2009-02-26 12:30:00,20.06,20.28,20.04,20.13,1157400.0,11.2979,11.4218,11.2867,11.3374,1157400.0
2009-02-26 13:00:00,20.14,20.14,19.92,19.98,1269300.0,11.343,11.343,11.2191,11.2529,1269300.0
2009-02-26 13:30:00,19.99,20.07,19.95,19.98,740800.0,11.2585,11.3036,11.236,11.2529,740800.0
2009-02-26 14:00:00,19.97,19.97,19.86,19.9,959500.0,11.2472,11.2472,11.1853,11.2078,959500.0
2009-02-26 14:30:00,19.91,19.91,19.6,19.63,1738100.0,11.2134,11.2134,11.0389,11.0557,1738100.0
2009-02-26 15:00:00,19.64,19.64,19.39,19.41,2198300.0,11.0614,11.0614,10.9206,10.9318,2198300.0
2009-02-26 15:30:00,19.42,19.53,19.4,19.42,2470300.0,10.9375,10.9994,10.9262,10.9375,2470300.0
2009-02-27 09:30:00,18.84,19.04,18.56,18.97,3087900.0,10.6108,10.7235,10.4531,10.684,3087900.0
2009-02-27 10:00:00,18.97,19.0,18.8,18.81,1656000.0,10.684,10.7009,10.5883,10.5939,1656000.0
2009-02-27 10:30:00,18.8,18.84,18.63,18.64,2368700.0,10.5883,10.6108,10.4925,10.4982,2368700.0
2009-02-27 11:00:00,18.65,18.76,18.61,18.62,1597100.0,10.5038,10.5658,10.4813,10.4869,1597100.0
2009-02-27 11:30:00,18.62,18.84,18.6,18.84,1562800.0,10.4869,10.6108,10.4756,10.6108,1562800.0
2009-02-27 12:00:00,18.84,19.02,18.83,18.93,1517400.0,10.6108,10.7122,10.6052,10.6615,1517400.0
2009-02-27 12:30:00,18.94,18.97,18.82,18.86,773900.0,10.6671,10.684,10.5996,10.6221,773900.0
2009-02-27 13:00:00,18.86,18.92,18.8,18.84,903500.0,10.6221,10.6559,10.5883,10.6108,903500.0
2009-02-27 13:30:00,18.84,18.88,18.67,18.78,1705900.0,10.6108,10.6333,10.5151,10.577,1705900.0
2009-02-27 14:00:00,18.78,18.84,18.69,18.72,1120600.0,10.577,10.6108,10.5263,10.5432,1120600.0
2009-02-27 14:30:00,18.71,18.75,18.63,18.68,1616400.0,10.5376,10.5601,10.4925,10.5207,1616400.0
2009-02-27 15:00:00,18.68,18.69,18.42,18.53,2915300.0,10.5207,10.5263,10.3743,10.4362,2915300.0
2009-02-27 15:30:00,18.53,18.59,18.38,18.4,3724500.0,10.4362,10.47,10.3517,10.363,3724500.0
2009-03-02 09:30:00,18.08,18.33,17.8,18.01,2824700.0,10.1828,10.3236,10.0251,10.1434,2824700.0
2009-03-02 10:00:00,18.0,18.18,17.97,18.18,2247500.0,10.1377,10.2391,10.1208,10.2391,2247500.0
2009-03-02 10:30:00,18.18,18.37,18.05,18.33,2873200.0,10.2391,10.3461,10.1659,10.3236,2873200.0
2009-03-02 11:00:00,18.32,18.4,18.21,18.21,1454700.0,10.3179,10.363,10.256,10.256,1454700.0
2009-03-02 11:30:00,18.21,18.22,17.93,17.97,1192600.0,10.256,10.2616,10.0983,10.1208,1192600.0
2009-03-02 12:00:00,17.96,17.99,17.84,17.93,806600.0,10.1152,10.1321,10.0476,10.0983,806600.0
2009-03-02 12:30:00,17.93,17.99,17.87,17.94,697900.0,10.0983,10.1321,10.0645,10.1039,697900.0
2009-03-02 13:00:00,17.93,18.1,17.92,17.98,942800.0,10.0983,10.194,10.0927,10.1265,942800.0
2009-03-02 13:30:00,17.98,17.98,17.86,17.92,669000.0,10.1265,10.1265,10.0589,10.0927,669000.0
2009-03-02 14:00:00,17.93,17.96,17.86,17.86,814200.0,10.0983,10.1152,10.0589,10.0589,814200.0
2009-03-02 14:30:00,17.86,18.02,17.85,17.89,802500.0,10.0589,10.149,10.0532,10.0758,802500.0
2009-03-02 15:00:00,17.89,17.9,17.76,17.83,1163800.0,10.0758,10.0814,10.0026,10.042,1163800.0
2009-03-02 15:30:00,17.83,17.9,17.72,17.74,2454800.0,10.042,10.0814,9.98,9.9913,2454800.0
2009-03-03 09:30:00,17.83,18.08,17.79,17.98,1568600.0,10.042,10.1828,10.0194,10.1265,1568600.0
2009-03-03 10:00:00,17.98,18.03,17.83,18.0,1249900.0,10.1265,10.1546,10.042,10.1377,1249900.0
2009-03-03 10:30:00,18.0,18.01,17.7,17.73,1173700.0,10.1377,10.1434,9.9688,9.9857,1173700.0
2009-03-03 11:00:00,17.73,17.76,17.39,17.39,1398100.0,9.9857,10.0026,9.7942,9.7942,1398100.0
2009-03-03 11:30:00,17.4,17.43,17.23,17.25,1319400.0,9.7998,9.8167,9.7041,9.7153,1319400.0
2009-03-03 12:00:00,17.26,17.49,17.25,17.46,857200.0,9.7209,9.8505,9.7153,9.8336,857200.0
2009-03-03 12:30:00,17.47,17.55,17.36,17.43,808000.0,9.8392,9.8843,9.7773,9.8167,808000.0
2009-03-03 13:00:00,17.43,17.44,17.32,17.34,818600.0,9.8167,9.8223,9.7547,9.766,818600.0
2009-03-03 13:30:00,17.35,17.38,17.3,17.37,1060400.0,9.7716,9.7885,9.7435,9.7829,1060400.0
2009-03-03 14:00:00,17.36,17.65,17.35,17.61,1510500.0,9.7773,9.9406,9.7716,9.9181,1510500.0
2009-03-03 14:30:00,17.61,17.75,17.6,17.73,1816800.0,9.9181,9.9969,9.9124,9.9857,1816800.0
2009-03-03 15:00:00,17.73,17.74,17.47,17.49,1567100.0,9.9857,9.9913,9.8392,9.8505,1567100.0
2009-03-03 15:30:00,17.5,17.55,17.41,17.48,2411400.0,9.8561,9.8843,9.8054,9.8449,2411400.0
2009-03-04 09:30:00,17.87,17.89,17.5,17.61,2434100.0,10.0645,10.0758,9.8561,9.9181,2434100.0
2009-03-04 10:00:00,17.61,17.86,17.59,17.82,1905500.0,9.9181,10.0589,9.9068,10.0363,1905500.0
2009-03-04 10:30:00,17.83,18.07,17.79,17.98,2237600.0,10.042,10.1771,10.0194,10.1265,2237600.0
2009-03-04 11:00:00,17.98,18.36,17.98,18.33,1967200.0,10.1265,10.3405,10.1265,10.3236,1967200.0
2009-03-04 11:30:00,18.33,18.41,18.27,18.39,1765700.0,10.3236,10.3686,10.2898,10.3574,1765700.0
2009-03-04 12:00:00,18.39,18.42,18.22,18.25,1276200.0,10.3574,10.3743,10.2616,10.2785,1276200.0
2009-03-04 12:30:00,18.25,18.36,18.24,18.34,1551700.0,10.2785,10.3405,10.2729,10.3292,1551700.0
2009-03-04 13:00:00,18.34,18.44,18.27,18.42,1018000.0,10.3292,10.3855,10.2898,10.3743,1018000.0
2009-03-04 13:30:00,18.42,18.46,18.4,18.43,543400.0,10.3743,10.3968,10.363,10.3799,543400.0
2009-03-04 14:00:00,18.43,18.56,18.42,18.51,1104100.0,10.3799,10.4531,10.3743,10.425,1104100.0
2009-03-04 14:30:00,18.51,18.69,18.51,18.68,1475500.0,10.425,10.5263,10.425,10.5207,1475500.0
2009-03-04 15:00:00,18.69,18.74,18.63,18.7,1268200.0,10.5263,10.5545,10.4925,10.532,1268200.0
2009-03-04 15:30:00,18.69,18.72,18.45,18.49,3501700.0,10.5263,10.5432,10.3912,10.4137,3501700.0
2009-03-05 09:30:00,18.18,18.18,17.88,18.0,1928100.0,10.2391,10.2391,10.0701,10.1377,1928100.0
2009-03-05 10:00:00,18.01,18.16,17.88,17.97,1209400.0,10.1434,10.2278,10.0701,10.1208,1209400.0
2009-03-05 10:30:00,17.97,18.06,17.86,17.87,826300.0,10.1208,10.1715,10.0589,10.0645,826300.0
2009-03-05 11:00:00,17.87,17.92,17.72,17.74,944600.0,10.0645,10.0927,9.98,9.9913,944600.0
2009-03-05 11:30:00,17.74,17.79,17.66,17.73,651100.0,9.9913,10.0194,9.9462,9.9857,651100.0
2009-03-05 12:00:00,17.74,17.75,17.58,17.72,645900.0,9.9913,9.9969,9.9012,9.98,645900.0
2009-03-05 12:30:00,17.72,17.75,17.61,17.63,554400.0,9.98,9.9969,9.9181,9.9293,554400.0
2009-03-05 13:00:00,17.63,17.85,17.6,17.73,624400.0,9.9293,10.0532,9.9124,9.9857,624400.0
2009-03-05 13:30:00,17.73,17.75,17.64,17.73,836300.0,9.9857,9.9969,9.935,9.9857,836300.0
2009-03-05 14:00:00,17.72,17.82,17.68,17.7,1642700.0,9.98,10.0363,9.9575,9.9688,1642700.0
2009-03-05 14:30:00,17.69,17.8,17.61,17.65,872800.0,9.9631,10.0251,9.9181,9.9406,872800.0
2009-03-05 15:00:00,17.64,17.81,17.61,17.66,1928100.0,9.935,10.0307,9.9181,9.9462,1928100.0
2009-03-05 15:30:00,17.67,17.72,17.53,17.7,2411900.0,9.9519,9.98,9.873,9.9688,2411900.0
2009-03-06 09:30:00,17.81,18.52,17.74,18.22,3327100.0,10.0307,10.4306,9.9913,10.2616,3327100.0
2009-03-06 10:00:00,18.24,18.27,17.99,18.09,1622800.0,10.2729,10.2898,10.1321,10.1884,1622800.0
2009-03-06 10:30:00,18.09,18.13,17.94,17.98,1325500.0,10.1884,10.2109,10.1039,10.1265,1325500.0
2009-03-06 11:00:00,17.98,18.07,17.96,18.07,1149500.0,10.1265,10.1771,10.1152,10.1771,1149500.0
2009-03-06 11:30:00,18.07,18.1,17.93,18.05,835200.0,10.1771,10.194,10.0983,10.1659,835200.0
2009-03-06 12:00:00,18.05,18.22,18.04,18.14,821000.0,10.1659,10.2616,10.1602,10.2166,821000.0
2009-03-06 12:30:00,18.14,18.14,18.02,18.13,926400.0,10.2166,10.2166,10.149,10.2109,926400.0
2009-03-06 13:00:00,18.13,18.17,17.99,18.01,639600.0,10.2109,10.2335,10.1321,10.1434,639600.0
2009-03-06 13:30:00,18.01,18.06,17.95,18.02,653800.0,10.1434,10.1715,10.1096,10.149,653800.0
2009-03-06 14:00:00,18.03,18.12,17.99,18.09,1150200.0,10.1546,10.2053,10.1321,10.1884,1150200.0
2009-03-06 14:30:00,18.1,18.12,17.98,18.0,1256500.0,10.194,10.2053,10.1265,10.1377,1256500.0
2009-03-06 15:00:00,18.0,18.05,17.95,18.0,1730700.0,10.1377,10.1659,10.1096,10.1377,1730700.0
2009-03-06 15:30:00,18.0,18.37,18.0,18.34,3001700.0,10.1377,10.3461,10.1377,10.3292,3001700.0
2009-03-09 09:30:00,18.77,18.9,18.41,18.6,3021200.0,10.5714,10.6446,10.3686,10.4756,3021200.0
2009-03-09 10:00:00,18.6,19.04,18.56,19.0,1488000.0,10.4756,10.7235,10.4531,10.7009,1488000.0
2009-03-09 10:30:00,19.0,19.03,18.68,18.82,1713100.0,10.7009,10.7178,10.5207,10.5996,1713100.0
2009-03-09 11:00:00,18.81,18.85,18.6,18.81,2494400.0,10.5939,10.6164,10.4756,10.5939,2494400.0
2009-03-09 11:30:00,18.81,19.06,18.8,18.97,1670000.0,10.5939,10.7347,10.5883,10.684,1670000.0
2009-03-09 12:00:00,18.97,19.2,18.97,19.02,1581200.0,10.684,10.8136,10.684,10.7122,1581200.0
2009-03-09 12:30:00,19.02,19.04,18.91,19.0,847600.0,10.7122,10.7235,10.6502,10.7009,847600.0
2009-03-09 13:00:00,18.98,19.0,18.82,18.98,1154400.0,10.6897,10.7009,10.5996,10.6897,1154400.0
2009-03-09 13:30:00,18.98,19.11,18.97,19.09,1095300.0,10.6897,10.7629,10.684,10.7516,1095300.0
2009-03-09 14:00:00,19.1,19.18,19.03,19.07,855300.0,10.7572,10.8023,10.7178,10.7404,855300.0
2009-03-09 14:30:00,19.08,19.14,18.99,19.08,1213200.0,10.746,10.7798,10.6953,10.746,1213200.0
2009-03-09 15:00:00,19.08,19.15,18.89,18.95,2329600.0,10.746,10.7854,10.639,10.6728,2329600.0
2009-03-09 15:30:00,18.94,19.07,18.78,19.01,4199500.0,10.6671,10.7404,10.577,10.7066,4199500.0
2009-03-10 09:30:00,19.5,19.86,19.32,19.72,3992800.0,10.9825,11.1853,10.8812,11.1064,3992800.0
2009-03-10 10:00:00,19.72,19.82,19.53,19.63,1660700.0,11.1064,11.1628,10.9994,11.0557,1660700.0
2009-03-10 10:30:00,19.62,19.65,19.37,19.45,1600500.0,11.0501,11.067,10.9093,10.9544,1600500.0
2009-03-10 11:00:00,19.47,19.48,19.26,19.43,1006600.0,10.9656,10.9713,10.8474,10.9431,1006600.0
2009-03-10 11:30:00,19.43,19.64,19.35,19.61,1678600.0,10.9431,11.0614,10.898,11.0445,1678600.0
2009-03-10 12:00:00,19.61,19.9,19.58,19.88,2556300.0,11.0445,11.2078,11.0276,11.1965,2556300.0
2009-03-10 12:30:00,19.88,19.97,19.78,19.89,2022700.0,11.1965,11.2472,11.1402,11.2022,2022700.0
2009-03-10 13:00:00,19.89,19.89,19.75,19.79,1209600.0,11.2022,11.2022,11.1233,11.1459,1209600.0
2009-03-10 13:30:00,19.8,19.94,19.75,19.77,1237700.0,11.1515,11.2303,11.1233,11.1346,1237700.0
2009-03-10 14:00:00,19.78,19.82,19.73,19.76,923600.0,11.1402,11.1628,11.1121,11.129,923600.0
2009-03-10 14:30:00,19.76,20.1,19.75,20.1,2156400.0,11.129,11.3205,11.1233,11.3205,2156400.0
2009-03-10 15:00:00,20.1,20.24,19.98,20.06,2969200.0,11.3205,11.3993,11.2529,11.2979,2969200.0
2009-03-10 15:30:00,20.06,20.24,19.98,20.23,2894000.0,11.2979,11.3993,11.2529,11.3937,2894000.0
2009-03-11 09:30:00,20.37,20.58,20.03,20.58,2486100.0,11.4725,11.5908,11.281,11.5908,2486100.0
2009-03-11 10:00:00,20.58,20.62,20.36,20.4,2638800.0,11.5908,11.6133,11.4669,11.4894,2638800.0
2009-03-11 10:30:00,20.39,20.4,20.1,20.14,1436800.0,11.4838,11.4894,11.3205,11.343,1436800.0
2009-03-11 11:00:00,20.14,20.22,20.02,20.07,1142900.0,11.343,11.388,11.2754,11.3036,1142900.0
2009-03-11 11:30:00,20.07,20.09,19.85,19.88,1334100.0,11.3036,11.3148,11.1797,11.1965,1334100.0
2009-03-11 12:00:00,19.88,19.94,19.59,19.61,1165900.0,11.1965,11.2303,11.0332,11.0445,1165900.0
2009-03-11 12:30:00,19.6,19.72,19.57,19.6,888500.0,11.0389,11.1064,11.022,11.0389,888500.0
2009-03-11 13:00:00,19.59,19.73,19.58,19.61,841000.0,11.0332,11.1121,11.0276,11.0445,841000.0
2009-03-11 13:30:00,19.62,19.64,19.55,19.59,984900.0,11.0501,11.0614,11.0107,11.0332,984900.0
2009-03-11 14:00:00,19.59,19.63,19.44,19.49,1038900.0,11.0332,11.0557,10.9487,10.9769,1038900.0
2009-03-11 14:30:00,19.49,19.6,19.49,19.57,882700.0,10.9769,11.0389,10.9769,11.022,882700.0
2009-03-11 15:00:00,19.58,19.69,19.55,19.6,907400.0,11.0276,11.0895,11.0107,11.0389,907400.0
2009-03-11 15:30:00,19.6,19.61,19.42,19.46,2777000.0,11.0389,11.0445,10.9375,10.96,2777000.0
2009-03-12 09:30:00,19.48,19.63,19.33,19.4,1396900.0,10.9713,11.0557,10.8868,10.9262,1396900.0
2009-03-12 10:00:00,19.39,19.87,19.38,19.83,1906000.0,10.9206,11.1909,10.9149,11.1684,1906000.0
2009-03-12 10:30:00,19.83,20.17,19.82,20.16,1488400.0,11.1684,11.3599,11.1628,11.3542,1488400.0
2009-03-12 11:00:00,20.16,20.32,20.15,20.29,1472200.0,11.3542,11.4444,11.3486,11.4275,1472200.0
2009-03-12 11:30:00,20.29,20.43,20.28,20.39,1533800.0,11.4275,11.5063,11.4218,11.4838,1533800.0
2009-03-12 12:00:00,20.39,20.76,20.39,20.67,2581100.0,11.4838,11.6922,11.4838,11.6415,2581100.0
2009-03-12 12:30:00,20.68,20.7,20.53,20.64,1008800.0,11.6471,11.6584,11.5626,11.6246,1008800.0
2009-03-12 13:00:00,20.63,20.69,20.52,20.53,988800.0,11.619,11.6527,11.557,11.5626,988800.0
2009-03-12 13:30:00,20.53,20.72,20.52,20.72,1400600.0,11.5626,11.6696,11.557,11.6696,1400600.0
2009-03-12 14:00:00,20.72,20.75,20.57,20.72,2821100.0,11.6696,11.6865,11.5852,11.6696,2821100.0
2009-03-12 14:30:00,20.73,20.87,20.71,20.8,1342600.0,11.6753,11.7541,11.664,11.7147,1342600.0
2009-03-12 15:00:00,20.8,20.83,20.73,20.78,1448200.0,11.7147,11.7316,11.6753,11.7034,1448200.0
2009-03-12 15:30:00,20.78,20.85,20.72,20.76,2458000.0,11.7034,11.7429,11.6696,11.6922,2458000.0
2009-03-13 09:30:00,20.97,21.0,20.54,20.67,2570900.0,11.8104,11.8273,11.5683,11.6415,2570900.0
2009-03-13 10:00:00,20.67,20.93,20.61,20.7,1497000.0,11.6415,11.7879,11.6077,11.6584,1497000.0
2009-03-13 10:30:00,20.7,20.75,20.55,20.55,1218800.0,11.6584,11.6865,11.5739,11.5739,1218800.0
2009-03-13 11:00:00,20.56,20.74,20.51,20.69,749500.0,11.5795,11.6809,11.5514,11.6527,749500.0
2009-03-13 11:30:00,20.69,20.69,20.48,20.5,901200.0,11.6527,11.6527,11.5345,11.5457,901200.0
2009-03-13 12:00:00,20.5,20.59,20.47,20.58,586400.0,11.5457,11.5964,11.5288,11.5908,586400.0
2009-03-13 12:30:00,20.59,20.72,20.56,20.69,485000.0,11.5964,11.6696,11.5795,11.6527,485000.0
2009-03-13 13:00:00,20.69,20.77,20.67,20.75,600600.0,11.6527,11.6978,11.6415,11.6865,600600.0
2009-03-13 13:30:00,20.75,20.8,20.71,20.73,982300.0,11.6865,11.7147,11.664,11.6753,982300.0
2009-03-13 14:00:00,20.73,20.88,20.73,20.84,1132100.0,11.6753,11.7598,11.6753,11.7372,1132100.0
2009-03-13 14:30:00,20.84,20.98,20.82,20.96,1268700.0,11.7372,11.8161,11.726,11.8048,1268700.0
2009-03-13 15:00:00,20.96,21.0,20.93,20.99,1002600.0,11.8048,11.8273,11.7879,11.8217,1002600.0
2009-03-13 15:30:00,20.99,21.0,20.82,20.94,2261500.0,11.8217,11.8273,11.726,11.7935,2261500.0
2009-03-16 09:30:00,21.14,21.47,21.1,21.15,1908600.0,11.9062,12.092,11.8837,11.9118,1908600.0
2009-03-16 10:00:00,21.15,21.16,20.89,20.98,1085200.0,11.9118,11.9175,11.7654,11.8161,1085200.0
2009-03-16 10:30:00,20.98,21.19,20.98,21.11,927800.0,11.8161,11.9344,11.8161,11.8893,927800.0
2009-03-16 11:00:00,21.1,21.25,21.07,21.19,844500.0,11.8837,11.9681,11.8668,11.9344,844500.0
2009-03-16 11:30:00,21.19,21.19,21.01,21.04,578700.0,11.9344,11.9344,11.833,11.8499,578700.0
2009-03-16 12:00:00,21.05,21.06,20.91,20.95,426900.0,11.8555,11.8611,11.7767,11.7992,426900.0
2009-03-16 12:30:00,20.95,21.08,20.94,21.05,758900.0,11.7992,11.8724,11.7935,11.8555,758900.0
2009-03-16 13:00:00,21.04,21.09,20.93,21.0,587800.0,11.8499,11.878,11.7879,11.8273,587800.0
2009-03-16 13:30:00,21.0,21.04,20.9,20.9,676400.0,11.8273,11.8499,11.771,11.771,676400.0
2009-03-16 14:00:00,20.91,20.91,20.75,20.75,806900.0,11.7767,11.7767,11.6865,11.6865,806900.0
2009-03-16 14:30:00,20.75,20.95,20.72,20.76,842900.0,11.6865,11.7992,11.6696,11.6922,842900.0
2009-03-16 15:00:00,20.77,20.78,20.62,20.69,1279100.0,11.6978,11.7034,11.6133,11.6527,1279100.0
2009-03-16 15:30:00,20.69,20.72,20.51,20.57,2386400.0,11.6527,11.6696,11.5514,11.5852,2386400.0
2009-03-17 09:30:00,20.51,20.74,20.48,20.57,874300.0,11.5514,11.6809,11.5345,11.5852,874300.0
2009-03-17 10:00:00,20.58,20.64,20.42,20.46,963400.0,11.5908,11.6246,11.5007,11.5232,963400.0
2009-03-17 10:30:00,20.46,20.56,20.34,20.52,973100.0,11.5232,11.5795,11.4556,11.557,973100.0
2009-03-17 11:00:00,20.52,20.52,20.41,20.45,469500.0,11.557,11.557,11.495,11.5176,469500.0
2009-03-17 11:30:00,20.45,20.52,20.41,20.5,395700.0,11.5176,11.557,11.495,11.5457,395700.0
2009-03-17 12:00:00,20.49,20.61,20.48,20.61,446200.0,11.5401,11.6077,11.5345,11.6077,446200.0
2009-03-17 12:30:00,20.6,20.76,20.56,20.7,599600.0,11.6021,11.6922,11.5795,11.6584,599600.0
2009-03-17 13:00:00,20.7,20.84,20.69,20.8,354900.0,11.6584,11.7372,11.6527,11.7147,354900.0
2009-03-17 13:30:00,20.8,20.92,20.7,20.73,630000.0,11.7147,11.7823,11.6584,11.6753,630000.0
2009-03-17 14:00:00,20.74,20.84,20.69,20.69,578900.0,11.6809,11.7372,11.6527,11.6527,578900.0
2009-03-17 14:30:00,20.7,20.92,20.67,20.87,872100.0,11.6584,11.7823,11.6415,11.7541,872100.0
2009-03-17 15:00:00,20.87,20.93,20.84,20.89,574700.0,11.7541,11.7879,11.7372,11.7654,574700.0
2009-03-17 15:30:00,20.88,21.06,20.8,21.06,1439500.0,11.7598,11.8611,11.7147,11.8611,1439500.0
2009-03-18 09:30:00,21.13,21.13,20.81,21.09,1318000.0,11.9006,11.9006,11.7203,11.878,1318000.0
2009-03-18 10:00:00,21.09,21.12,20.87,20.87,822600.0,11.878,11.8949,11.7541,11.7541,822600.0
2009-03-18 10:30:00,20.88,20.97,20.73,20.96,1002400.0,11.7598,11.8104,11.6753,11.8048,1002400.0
2009-03-18 11:00:00,20.95,21.08,20.91,20.94,1159200.0,11.7992,11.8724,11.7767,11.7935,1159200.0
2009-03-18 11:30:00,20.94,20.98,20.88,20.94,682000.0,11.7935,11.8161,11.7598,11.7935,682000.0
2009-03-18 12:00:00,20.94,21.05,20.94,21.0,754700.0,11.7935,11.8555,11.7935,11.8273,754700.0
2009-03-18 12:30:00,21.01,21.13,20.95,21.07,482900.0,11.833,11.9006,11.7992,11.8668,482900.0
2009-03-18 13:00:00,21.08,21.09,21.0,21.03,442700.0,11.8724,11.878,11.8273,11.8442,442700.0
2009-03-18 13:30:00,21.03,21.15,21.0,21.0,704000.0,11.8442,11.9118,11.8273,11.8273,704000.0
2009-03-18 14:00:00,21.0,21.64,21.0,21.38,1494300.0,11.8273,12.1878,11.8273,12.0414,1494300.0
2009-03-18 14:30:00,21.39,21.55,21.27,21.42,1440200.0,12.047,12.1371,11.9794,12.0639,1440200.0
2009-03-18 15:00:00,21.43,21.43,21.0,21.17,1538000.0,12.0695,12.0695,11.8273,11.9231,1538000.0
2009-03-18 15:30:00,21.18,21.22,21.03,21.16,2553800.0,11.9287,11.9512,11.8442,11.9175,2553800.0
2009-03-19 09:30:00,21.41,21.41,20.95,20.95,1708500.0,12.0583,12.0583,11.7992,11.7992,1708500.0
2009-03-19 10:00:00,20.94,21.0,20.87,20.89,975800.0,11.7935,11.8273,11.7541,11.7654,975800.0
2009-03-19 10:30:00,20.89,20.97,20.82,20.83,737400.0,11.7654,11.8104,11.726,11.7316,737400.0
2009-03-19 11:00:00,20.84,20.88,20.78,20.78,554000.0,11.7372,11.7598,11.7034,11.7034,554000.0
2009-03-19 11:30:00,20.77,20.84,20.61,20.69,877900.0,11.6978,11.7372,11.6077,11.6527,877900.0
2009-03-19 12:00:00,20.69,20.73,20.57,20.66,718300.0,11.6527,11.6753,11.5852,11.6359,718300.0
2009-03-19 12:30:00,20.67,20.74,20.55,20.55,458400.0,11.6415,11.6809,11.5739,11.5739,458400.0
2009-03-19 13:00:00,20.55,21.0,20.51,20.71,592500.0,11.5739,11.8273,11.5514,11.664,592500.0
2009-03-19 13:30:00,20.72,20.78,20.61,20.75,730800.0,11.6696,11.7034,11.6077,11.6865,730800.0
2009-03-19 14:00:00,20.75,20.82,20.68,20.69,863000.0,11.6865,11.726,11.6471,11.6527,863000.0
2009-03-19 14:30:00,20.7,20.74,20.65,20.69,604100.0,11.6584,11.6809,11.6302,11.6527,604100.0
2009-03-19 15:00:00,20.69,20.75,20.63,20.73,874500.0,11.6527,11.6865,11.619,11.6753,874500.0
2009-03-19 15:30:00,20.73,20.84,20.68,20.81,1732300.0,11.6753,11.7372,11.6471,11.7203,1732300.0
2009-03-20 09:30:00,20.84,20.97,20.6,20.75,5042500.0,11.7372,11.8104,11.6021,11.6865,5042500.0
2009-03-20 10:00:00,20.75,20.75,20.61,20.7,664500.0,11.6865,11.6865,11.6077,11.6584,664500.0
2009-03-20 10:30:00,20.7,20.79,20.69,20.76,576300.0,11.6584,11.7091,11.6527,11.6922,576300.0
2009-03-20 11:00:00,20.76,20.81,20.63,20.8,703100.0,11.6922,11.7203,11.619,11.7147,703100.0
2009-03-20 11:30:00,20.8,20.92,20.8,20.85,909400.0,11.7147,11.7823,11.7147,11.7429,909400.0
2009-03-20 12:00:00,20.85,20.85,20.68,20.8,724900.0,11.7429,11.7429,11.6471,11.7147,724900.0
2009-03-20 12:30:00,20.8,20.8,20.54,20.6,496700.0,11.7147,11.7147,11.5683,11.6021,496700.0
2009-03-20 13:00:00,20.59,20.65,20.47,20.5,654400.0,11.5964,11.6302,11.5288,11.5457,654400.0
2009-03-20 13:30:00,20.5,20.52,20.27,20.35,1266500.0,11.5457,11.557,11.4162,11.4613,1266500.0
2009-03-20 14:00:00,20.35,20.53,20.29,20.52,906400.0,11.4613,11.5626,11.4275,11.557,906400.0
2009-03-20 14:30:00,20.53,20.54,20.34,20.51,739300.0,11.5626,11.5683,11.4556,11.5514,739300.0
2009-03-20 15:00:00,20.52,20.64,20.49,20.6,840500.0,11.557,11.6246,11.5401,11.6021,840500.0
2009-03-20 15:30:00,20.61,20.64,20.47,20.51,1890200.0,11.6077,11.6246,11.5288,11.5514,1890200.0
2009-03-23 09:30:00,20.8,20.8,20.57,20.65,1404300.0,11.7147,11.7147,11.5852,11.6302,1404300.0
2009-03-23 10:00:00,20.65,20.88,20.65,20.76,1109900.0,11.6302,11.7598,11.6302,11.6922,1109900.0
2009-03-23 10:30:00,20.76,20.85,20.71,20.83,1025900.0,11.6922,11.7429,11.664,11.7316,1025900.0
2009-03-23 11:00:00,20.83,20.88,20.77,20.77,918800.0,11.7316,11.7598,11.6978,11.6978,918800.0
2009-03-23 11:30:00,20.77,20.89,20.75,20.88,864500.0,11.6978,11.7654,11.6865,11.7598,864500.0
2009-03-23 12:00:00,20.88,20.99,20.85,20.96,626700.0,11.7598,11.8217,11.7429,11.8048,626700.0
2009-03-23 12:30:00,20.97,21.0,20.87,20.87,351000.0,11.8104,11.8273,11.7541,11.7541,351000.0
2009-03-23 13:00:00,20.87,20.97,20.76,20.76,479100.0,11.7541,11.8104,11.6922,11.6922,479100.0
2009-03-23 13:30:00,20.77,20.83,20.71,20.78,904400.0,11.6978,11.7316,11.664,11.7034,904400.0
2009-03-23 14:00:00,20.78,20.89,20.77,20.87,1281900.0,11.7034,11.7654,11.6978,11.7541,1281900.0
2009-03-23 14:30:00,20.87,21.1,20.84,21.08,932300.0,11.7541,11.8837,11.7372,11.8724,932300.0
2009-03-23 15:00:00,21.09,21.16,21.0,21.07,1243700.0,11.878,11.9175,11.8273,11.8668,1243700.0
2009-03-23 15:30:00,21.06,21.23,21.05,21.23,1846500.0,11.8611,11.9569,11.8555,11.9569,1846500.0
2009-03-24 09:30:00,21.05,21.08,20.81,20.88,2831900.0,11.8555,11.8724,11.7203,11.7598,2831900.0
2009-03-24 10:00:00,20.89,20.95,20.82,20.93,1802500.0,11.7654,11.7992,11.726,11.7879,1802500.0
2009-03-24 10:30:00,20.92,21.07,20.92,21.0,1378200.0,11.7823,11.8668,11.7823,11.8273,1378200.0
2009-03-24 11:00:00,21.0,21.0,20.84,20.89,1203400.0,11.8273,11.8273,11.7372,11.7654,1203400.0
2009-03-24 11:30:00,20.89,21.0,20.89,20.96,1088700.0,11.7654,11.8273,11.7654,11.8048,1088700.0
2009-03-24 12:00:00,20.96,21.03,20.85,21.02,1209300.0,11.8048,11.8442,11.7429,11.8386,1209300.0
2009-03-24 12:30:00,21.02,21.1,20.98,21.09,818400.0,11.8386,11.8837,11.8161,11.878,818400.0
2009-03-24 13:00:00,21.08,21.09,21.01,21.05,468700.0,11.8724,11.878,11.833,11.8555,468700.0
2009-03-24 13:30:00,21.05,21.06,20.94,21.01,1104000.0,11.8555,11.8611,11.7935,11.833,1104000.0
2009-03-24 14:00:00,21.01,21.03,20.9,20.91,645100.0,11.833,11.8442,11.771,11.7767,645100.0
2009-03-24 14:30:00,20.91,21.04,20.9,21.0,865000.0,11.7767,11.8499,11.771,11.8273,865000.0
2009-03-24 15:00:00,21.0,21.0,20.92,20.93,1162700.0,11.8273,11.8273,11.7823,11.7879,1162700.0
2009-03-24 15:30:00,20.94,20.95,20.73,20.81,3218100.0,11.7935,11.7992,11.6753,11.7203,3218100.0
2009-03-25 09:30:00,21.01,21.1,20.84,21.07,1086900.0,11.833,11.8837,11.7372,11.8668,1086900.0
2009-03-25 10:00:00,21.07,21.17,21.04,21.07,917700.0,11.8668,11.9231,11.8499,11.8668,917700.0
2009-03-25 10:30:00,21.08,21.23,21.05,21.15,1002800.0,11.8724,11.9569,11.8555,11.9118,1002800.0
2009-03-25 11:00:00,21.16,21.26,21.08,21.22,947600.0,11.9175,11.9738,11.8724,11.9512,947600.0
2009-03-25 11:30:00,21.21,21.39,21.2,21.38,545300.0,11.9456,12.047,11.94,12.0414,545300.0
2009-03-25 12:00:00,21.38,21.45,21.2,21.21,945200.0,12.0414,12.0808,11.94,11.9456,945200.0
2009-03-25 12:30:00,21.22,21.3,21.16,21.26,511900.0,11.9512,11.9963,11.9175,11.9738,511900.0
2009-03-25 13:00:00,21.27,21.31,21.13,21.14,450100.0,11.9794,12.0019,11.9006,11.9062,450100.0
2009-03-25 13:30:00,21.14,21.16,21.03,21.05,396800.0,11.9062,11.9175,11.8442,11.8555,396800.0
2009-03-25 14:00:00,21.05,21.07,20.86,20.87,854800.0,11.8555,11.8668,11.7485,11.7541,854800.0
2009-03-25 14:30:00,20.88,20.95,20.75,20.75,722600.0,11.7598,11.7992,11.6865,11.6865,722600.0
2009-03-25 15:00:00,20.75,20.87,20.75,20.83,1088900.0,11.6865,11.7541,11.6865,11.7316,1088900.0
2009-03-25 15:30:00,20.84,21.12,20.76,21.06,2056000.0,11.7372,11.8949,11.6922,11.8611,2056000.0
2009-03-26 09:30:00,21.13,21.31,20.91,20.91,1440000.0,11.9006,12.0019,11.7767,11.7767,1440000.0
2009-03-26 10:00:00,20.91,20.95,20.76,20.79,789600.0,11.7767,11.7992,11.6922,11.7091,789600.0
2009-03-26 10:30:00,20.8,21.03,20.79,20.91,896900.0,11.7147,11.8442,11.7091,11.7767,896900.0
2009-03-26 11:00:00,20.91,21.02,20.89,20.91,607200.0,11.7767,11.8386,11.7654,11.7767,607200.0
2009-03-26 11:30:00,20.92,21.05,20.8,20.86,675300.0,11.7823,11.8555,11.7147,11.7485,675300.0
2009-03-26 12:00:00,20.85,21.02,20.79,21.02,678600.0,11.7429,11.8386,11.7091,11.8386,678600.0
2009-03-26 12:30:00,21.01,21.04,20.89,20.94,746500.0,11.833,11.8499,11.7654,11.7935,746500.0
2009-03-26 13:00:00,20.93,21.28,20.93,21.18,749600.0,11.7879,11.985,11.7879,11.9287,749600.0
2009-03-26 13:30:00,21.18,21.23,21.11,21.16,535500.0,11.9287,11.9569,11.8893,11.9175,535500.0
2009-03-26 14:00:00,21.16,21.29,21.09,21.11,930100.0,11.9175,11.9907,11.878,11.8893,930100.0
2009-03-26 14:30:00,21.1,21.18,20.91,20.92,938900.0,11.8837,11.9287,11.7767,11.7823,938900.0
2009-03-26 15:00:00,20.92,21.07,20.91,21.0,1083600.0,11.7823,11.8668,11.7767,11.8273,1083600.0
2009-03-26 15:30:00,20.99,21.08,20.95,21.06,1822000.0,11.8217,11.8724,11.7992,11.8611,1822000.0
2009-03-27 09:30:00,20.62,21.17,20.62,21.0,1970300.0,11.6133,11.9231,11.6133,11.8273,1970300.0
2009-03-27 10:00:00,21.0,21.06,20.93,20.98,1427900.0,11.8273,11.8611,11.7879,11.8161,1427900.0
2009-03-27 10:30:00,20.98,20.99,20.75,20.86,1554900.0,11.8161,11.8217,11.6865,11.7485,1554900.0
2009-03-27 11:00:00,20.86,20.93,20.79,20.87,860000.0,11.7485,11.7879,11.7091,11.7541,860000.0
2009-03-27 11:30:00,20.87,20.88,20.68,20.68,1921200.0,11.7541,11.7598,11.6471,11.6471,1921200.0
2009-03-27 12:00:00,20.69,20.79,20.68,20.74,734600.0,11.6527,11.7091,11.6471,11.6809,734600.0
2009-03-27 12:30:00,20.74,20.81,20.7,20.72,495200.0,11.6809,11.7203,11.6584,11.6696,495200.0
2009-03-27 13:00:00,20.72,20.85,20.7,20.8,860300.0,11.6696,11.7429,11.6584,11.7147,860300.0
2009-03-27 13:30:00,20.8,20.83,20.66,20.73,865300.0,11.7147,11.7316,11.6359,11.6753,865300.0
2009-03-27 14:00:00,20.73,20.78,20.69,20.74,476200.0,11.6753,11.7034,11.6527,11.6809,476200.0
2009-03-27 14:30:00,20.75,20.75,20.64,20.7,752500.0,11.6865,11.6865,11.6246,11.6584,752500.0
2009-03-27 15:00:00,20.7,20.8,20.66,20.7,1183400.0,11.6584,11.7147,11.6359,11.6584,1183400.0
2009-03-27 15:30:00,20.7,20.73,20.59,20.65,1924000.0,11.6584,11.6753,11.5964,11.6302,1924000.0
2009-03-30 09:30:00,20.34,20.65,20.34,20.5,1336700.0,11.4556,11.6302,11.4556,11.5457,1336700.0
2009-03-30 10:00:00,20.5,21.46,20.39,21.06,5267300.0,11.5457,12.0864,11.4838,11.8611,5267300.0
2009-03-30 10:30:00,21.05,21.3,20.93,21.22,1896700.0,11.8555,11.9963,11.7879,11.9512,1896700.0
2009-03-30 11:00:00,21.22,21.33,21.14,21.21,1728700.0,11.9512,12.0132,11.9062,11.9456,1728700.0
2009-03-30 11:30:00,21.21,21.22,21.07,21.18,988300.0,11.9456,11.9512,11.8668,11.9287,988300.0
2009-03-30 12:00:00,21.18,21.3,21.16,21.24,877800.0,11.9287,11.9963,11.9175,11.9625,877800.0
2009-03-30 12:30:00,21.24,21.28,21.07,21.12,793900.0,11.9625,11.985,11.8668,11.8949,793900.0
2009-03-30 13:00:00,21.11,21.17,21.04,21.12,386700.0,11.8893,11.9231,11.8499,11.8949,386700.0
2009-03-30 13:30:00,21.12,21.15,21.0,21.05,592600.0,11.8949,11.9118,11.8273,11.8555,592600.0
2009-03-30 14:00:00,21.04,21.1,20.94,20.97,1109200.0,11.8499,11.8837,11.7935,11.8104,1109200.0
2009-03-30 14:30:00,20.98,21.01,20.86,20.88,640100.0,11.8161,11.833,11.7485,11.7598,640100.0
2009-03-30 15:00:00,20.88,21.02,20.87,20.87,1421700.0,11.7598,11.8386,11.7541,11.7541,1421700.0
2009-03-30 15:30:00,20.88,21.14,20.87,21.03,2414300.0,11.7598,11.9062,11.7541,11.8442,2414300.0
2009-03-31 09:30:00,21.61,21.65,21.05,21.08,2068400.0,12.1709,12.1934,11.8555,11.8724,2068400.0
2009-03-31 10:00:00,21.07,21.28,21.01,21.28,1857600.0,11.8668,11.985,11.833,11.985,1857600.0
2009-03-31 10:30:00,21.28,21.49,21.28,21.48,1573500.0,11.985,12.1033,11.985,12.0977,1573500.0
2009-03-31 11:00:00,21.48,21.74,21.48,21.63,1149800.0,12.0977,12.2441,12.0977,12.1822,1149800.0
2009-03-31 11:30:00,21.63,21.73,21.6,21.69,901800.0,12.1822,12.2385,12.1653,12.216,901800.0
2009-03-31 12:00:00,21.69,21.81,21.62,21.69,1010000.0,12.216,12.2835,12.1765,12.216,1010000.0
2009-03-31 12:30:00,21.68,21.79,21.66,21.74,581600.0,12.2103,12.2723,12.1991,12.2441,581600.0
2009-03-31 13:00:00,21.74,21.82,21.72,21.78,1156900.0,12.2441,12.2892,12.2328,12.2666,1156900.0
2009-03-31 13:30:00,21.78,21.84,21.76,21.83,1015800.0,12.2666,12.3004,12.2554,12.2948,1015800.0
2009-03-31 14:00:00,21.83,21.88,21.78,21.85,1066400.0,12.2948,12.323,12.2666,12.3061,1066400.0
2009-03-31 14:30:00,21.85,22.18,21.85,22.03,2504700.0,12.3061,12.4919,12.3061,12.4074,2504700.0
2009-03-31 15:00:00,22.03,22.07,21.91,22.0,1518000.0,12.4074,12.43,12.3399,12.3905,1518000.0
2009-03-31 15:30:00,22.0,22.05,21.83,21.85,5198700.0,12.3905,12.4187,12.2948,12.3061,5198700.0
2009-04-01 09:30:00,21.48,21.66,21.13,21.26,1986300.0,12.2684,12.3712,12.0685,12.1427,1986300.0
2009-04-01 10:00:00,21.25,21.31,21.11,21.15,2387600.0,12.137,12.1713,12.0571,12.0799,2387600.0
2009-04-01 10:30:00,21.14,21.37,21.14,21.34,1008000.0,12.0742,12.2056,12.0742,12.1884,1008000.0
2009-04-01 11:00:00,21.34,21.42,21.29,21.41,1407000.0,12.1884,12.2341,12.1599,12.2284,1407000.0
2009-04-01 11:30:00,21.4,21.47,21.27,21.45,1071400.0,12.2227,12.2627,12.1484,12.2512,1071400.0
2009-04-01 12:00:00,21.46,21.65,21.44,21.47,1349200.0,12.257,12.3655,12.2455,12.2627,1349200.0
2009-04-01 12:30:00,21.48,21.66,21.45,21.57,864400.0,12.2684,12.3712,12.2512,12.3198,864400.0
2009-04-01 13:00:00,21.57,21.66,21.55,21.6,644300.0,12.3198,12.3712,12.3084,12.3369,644300.0
2009-04-01 13:30:00,21.6,21.72,21.59,21.68,777800.0,12.3369,12.4055,12.3312,12.3826,777800.0
2009-04-01 14:00:00,21.69,21.82,21.65,21.74,1081500.0,12.3883,12.4626,12.3655,12.4169,1081500.0
2009-04-01 14:30:00,21.74,21.86,21.73,21.82,1639300.0,12.4169,12.4854,12.4112,12.4626,1639300.0
2009-04-01 15:00:00,21.81,22.0,21.76,21.87,4074100.0,12.4569,12.5654,12.4283,12.4911,4074100.0
2009-04-01 15:30:00,21.88,22.05,21.87,21.95,3943200.0,12.4968,12.5939,12.4911,12.5368,3943200.0
2009-04-02 09:30:00,22.32,22.32,21.74,21.8,1963500.0,12.7481,12.7481,12.4169,12.4511,1963500.0
2009-04-02 10:00:00,21.8,21.93,21.66,21.72,1795500.0,12.4511,12.5254,12.3712,12.4055,1795500.0
2009-04-02 10:30:00,21.71,21.82,21.69,21.72,1363500.0,12.3997,12.4626,12.3883,12.4055,1363500.0
2009-04-02 11:00:00,21.73,21.81,21.67,21.67,1274400.0,12.4112,12.4569,12.3769,12.3769,1274400.0
2009-04-02 11:30:00,21.68,21.68,21.51,21.59,1882300.0,12.3826,12.3826,12.2855,12.3312,1882300.0
2009-04-02 12:00:00,21.59,21.65,21.55,21.62,651400.0,12.3312,12.3655,12.3084,12.3483,651400.0
2009-04-02 12:30:00,21.62,21.65,21.59,21.59,963700.0,12.3483,12.3655,12.3312,12.3312,963700.0
2009-04-02 13:00:00,21.59,21.59,21.52,21.57,891300.0,12.3312,12.3312,12.2912,12.3198,891300.0
2009-04-02 13:30:00,21.57,21.61,21.52,21.53,658100.0,12.3198,12.3426,12.2912,12.2969,658100.0
2009-04-02 14:00:00,21.53,21.58,21.5,21.57,799400.0,12.2969,12.3255,12.2798,12.3198,799400.0
2009-04-02 14:30:00,21.57,21.61,21.5,21.51,1690800.0,12.3198,12.3426,12.2798,12.2855,1690800.0
2009-04-02 15:00:00,21.5,21.52,21.3,21.4,2198500.0,12.2798,12.2912,12.1656,12.2227,2198500.0
2009-04-02 15:30:00,21.39,21.46,21.23,21.32,2477900.0,12.217,12.257,12.1256,12.177,2477900.0
2009-04-03 09:30:00,20.67,20.9,20.36,20.46,3002800.0,11.8057,11.9371,11.6287,11.6858,3002800.0
2009-04-03 10:00:00,20.46,20.46,20.26,20.26,2059100.0,11.6858,11.6858,11.5716,11.5716,2059100.0
2009-04-03 10:30:00,20.26,20.36,20.25,20.31,1691500.0,11.5716,11.6287,11.5659,11.6001,1691500.0
2009-04-03 11:00:00,20.32,20.33,20.2,20.3,1488900.0,11.6058,11.6116,11.5373,11.5944,1488900.0
2009-04-03 11:30:00,20.29,20.31,20.22,20.22,694900.0,11.5887,11.6001,11.5487,11.5487,694900.0
2009-04-03 12:00:00,20.22,20.28,20.22,20.25,962400.0,11.5487,11.583,11.5487,11.5659,962400.0
2009-04-03 12:30:00,20.24,20.26,20.07,20.1,1006700.0,11.5601,11.5716,11.4631,11.4802,1006700.0
2009-04-03 13:00:00,20.09,20.12,20.01,20.06,1066700.0,11.4745,11.4916,11.4288,11.4573,1066700.0
2009-04-03 13:30:00,20.07,20.08,19.99,20.03,1203900.0,11.4631,11.4688,11.4174,11.4402,1203900.0
2009-04-03 14:00:00,20.02,20.09,20.02,20.05,1143400.0,11.4345,11.4745,11.4345,11.4516,1143400.0
2009-04-03 14:30:00,20.05,22.09,20.03,20.13,1445200.0,11.4516,12.6168,11.4402,11.4973,1445200.0
2009-04-03 15:00:00,20.13,20.13,19.93,20.05,2443400.0,11.4973,11.4973,11.3831,11.4516,2443400.0
2009-04-03 15:30:00,20.05,20.17,19.99,20.17,2225400.0,11.4516,11.5202,11.4174,11.5202,2225400.0
2009-04-06 09:30:00,20.56,20.91,20.5,20.72,3299200.0,11.7429,11.9428,11.7086,11.8343,3299200.0
2009-04-06 10:00:00,20.72,20.73,20.37,20.39,1244800.0,11.8343,11.84,11.6344,11.6458,1244800.0
2009-04-06 10:30:00,20.39,20.44,20.29,20.36,624600.0,11.6458,11.6744,11.5887,11.6287,624600.0
2009-04-06 11:00:00,20.36,20.41,20.3,20.37,844700.0,11.6287,11.6572,11.5944,11.6344,844700.0
2009-04-06 11:30:00,20.37,20.42,20.3,20.3,798600.0,11.6344,11.663,11.5944,11.5944,798600.0
2009-04-06 12:00:00,20.3,20.35,20.25,20.35,750400.0,11.5944,11.623,11.5659,11.623,750400.0
2009-04-06 12:30:00,20.34,20.46,20.34,20.46,487400.0,11.6173,11.6858,11.6173,11.6858,487400.0
2009-04-06 13:00:00,20.46,20.59,20.45,20.5,898400.0,11.6858,11.7601,11.6801,11.7086,898400.0
2009-04-06 13:30:00,20.51,20.58,20.41,20.56,916000.0,11.7144,11.7543,11.6572,11.7429,916000.0
2009-04-06 14:00:00,20.56,20.59,20.49,20.53,632100.0,11.7429,11.7601,11.7029,11.7258,632100.0
2009-04-06 14:30:00,20.54,20.56,20.42,20.43,741700.0,11.7315,11.7429,11.663,11.6687,741700.0
2009-04-06 15:00:00,20.43,20.54,20.4,20.48,1010600.0,11.6687,11.7315,11.6515,11.6972,1010600.0
2009-04-06 15:30:00,20.47,20.59,20.42,20.53,1989800.0,11.6915,11.7601,11.663,11.7258,1989800.0
2009-04-07 09:30:00,20.27,20.47,20.21,20.32,1128700.0,11.5773,11.6915,11.543,11.6058,1128700.0
2009-04-07 10:00:00,20.32,20.4,20.21,20.36,1211300.0,11.6058,11.6515,11.543,11.6287,1211300.0
2009-04-07 10:30:00,20.36,20.39,20.24,20.28,1027400.0,11.6287,11.6458,11.5601,11.583,1027400.0
2009-04-07 11:00:00,20.28,20.35,20.25,20.3,650500.0,11.583,11.623,11.5659,11.5944,650500.0
2009-04-07 11:30:00,20.3,20.38,20.21,20.23,458900.0,11.5944,11.6401,11.543,11.5544,458900.0
2009-04-07 12:00:00,20.24,20.31,20.23,20.31,495800.0,11.5601,11.6001,11.5544,11.6001,495800.0
2009-04-07 12:30:00,20.3,20.49,20.3,20.41,770700.0,11.5944,11.7029,11.5944,11.6572,770700.0
2009-04-07 13:00:00,20.41,20.42,20.25,20.25,449900.0,11.6572,11.663,11.5659,11.5659,449900.0
2009-04-07 13:30:00,20.25,20.29,20.19,20.28,395500.0,11.5659,11.5887,11.5316,11.583,395500.0
2009-04-07 14:00:00,20.29,20.33,20.23,20.31,438800.0,11.5887,11.6116,11.5544,11.6001,438800.0
2009-04-07 14:30:00,20.31,20.31,20.16,20.25,1092500.0,11.6001,11.6001,11.5145,11.5659,1092500.0
2009-04-07 15:00:00,20.24,20.44,20.23,20.4,1129200.0,11.5601,11.6744,11.5544,11.6515,1129200.0
2009-04-07 15:30:00,20.4,20.48,20.16,20.31,1682000.0,11.6515,11.6972,11.5145,11.6001,1682000.0
2009-04-08 09:30:00,19.98,20.44,19.9,20.39,1436500.0,11.4116,11.6744,11.366,11.6458,1436500.0
2009-04-08 10:00:00,20.4,20.46,20.31,20.33,1011300.0,11.6515,11.6858,11.6001,11.6116,1011300.0
2009-04-08 10:30:00,20.33,20.5,20.31,20.45,749000.0,11.6116,11.7086,11.6001,11.6801,749000.0
2009-04-08 11:00:00,20.45,20.51,20.43,20.43,637700.0,11.6801,11.7144,11.6687,11.6687,637700.0
2009-04-08 11:30:00,20.43,20.55,20.42,20.46,652100.0,11.6687,11.7372,11.663,11.6858,652100.0
2009-04-08 12:00:00,20.46,20.51,20.43,20.5,431300.0,11.6858,11.7144,11.6687,11.7086,431300.0
2009-04-08 12:30:00,20.51,20.55,20.45,20.51,384200.0,11.7144,11.7372,11.6801,11.7144,384200.0
2009-04-08 13:00:00,20.5,20.5,20.42,20.47,410700.0,11.7086,11.7086,11.663,11.6915,410700.0
2009-04-08 13:30:00,20.47,20.47,20.39,20.39,592800.0,11.6915,11.6915,11.6458,11.6458,592800.0
2009-04-08 14:00:00,20.4,20.4,20.26,20.3,750200.0,11.6515,11.6515,11.5716,11.5944,750200.0
2009-04-08 14:30:00,20.31,20.37,20.2,20.27,875100.0,11.6001,11.6344,11.5373,11.5773,875100.0
2009-04-08 15:00:00,20.27,20.38,20.2,20.33,747200.0,11.5773,11.6401,11.5373,11.6116,747200.0
2009-04-08 15:30:00,20.33,20.43,20.3,20.39,1815800.0,11.6116,11.6687,11.5944,11.6458,1815800.0
2009-04-09 09:30:00,20.77,20.77,20.34,20.48,1016900.0,11.8629,11.8629,11.6173,11.6972,1016900.0
2009-04-09 10:00:00,20.48,20.58,20.29,20.4,1104900.0,11.6972,11.7543,11.5887,11.6515,1104900.0
2009-04-09 10:30:00,20.4,20.43,20.21,20.3,745900.0,11.6515,11.6687,11.543,11.5944,745900.0
2009-04-09 11:00:00,20.29,20.36,20.21,20.22,534900.0,11.5887,11.6287,11.543,11.5487,534900.0
2009-04-09 11:30:00,20.21,20.22,20.15,20.15,641700.0,11.543,11.5487,11.5087,11.5087,641700.0
2009-04-09 12:00:00,20.16,20.16,20.12,20.13,503700.0,11.5145,11.5145,11.4916,11.4973,503700.0
2009-04-09 12:30:00,20.13,20.13,20.07,20.08,838300.0,11.4973,11.4973,11.4631,11.4688,838300.0
2009-04-09 13:00:00,20.07,20.08,20.04,20.06,751800.0,11.4631,11.4688,11.4459,11.4573,751800.0
2009-04-09 13:30:00,20.06,20.06,19.99,20.0,1359100.0,11.4573,11.4573,11.4174,11.4231,1359100.0
2009-04-09 14:00:00,20.0,20.06,19.99,20.04,803100.0,11.4231,11.4573,11.4174,11.4459,803100.0
2009-04-09 14:30:00,20.05,20.17,20.04,20.09,639600.0,11.4516,11.5202,11.4459,11.4745,639600.0
2009-04-09 15:00:00,20.1,20.16,20.08,20.12,792100.0,11.4802,11.5145,11.4688,11.4916,792100.0
2009-04-09 15:30:00,20.13,20.2,20.07,20.17,2366700.0,11.4973,11.5373,11.4631,11.5202,2366700.0
2009-04-13 09:30:00,20.07,20.36,20.07,20.27,958600.0,11.4631,11.6287,11.4631,11.5773,958600.0
2009-04-13 10:00:00,20.27,20.36,20.15,20.16,736700.0,11.5773,11.6287,11.5087,11.5145,736700.0
2009-04-13 10:30:00,20.15,20.16,20.06,20.09,603200.0,11.5087,11.5145,11.4573,11.4745,603200.0
2009-04-13 11:00:00,20.08,20.16,20.05,20.16,515600.0,11.4688,11.5145,11.4516,11.5145,515600.0
2009-04-13 11:30:00,20.16,20.22,20.13,20.16,715900.0,11.5145,11.5487,11.4973,11.5145,715900.0
2009-04-13 12:00:00,20.16,20.19,20.14,20.16,472000.0,11.5145,11.5316,11.503,11.5145,472000.0
2009-04-13 12:30:00,20.16,20.17,20.1,20.13,259300.0,11.5145,11.5202,11.4802,11.4973,259300.0
2009-04-13 13:00:00,20.13,20.14,20.09,20.11,429000.0,11.4973,11.503,11.4745,11.4859,429000.0
2009-04-13 13:30:00,20.12,20.15,20.11,20.11,313600.0,11.4916,11.5087,11.4859,11.4859,313600.0
2009-04-13 14:00:00,20.12,20.12,20.05,20.1,500500.0,11.4916,11.4916,11.4516,11.4802,500500.0
2009-04-13 14:30:00,20.09,20.12,20.05,20.09,573400.0,11.4745,11.4916,11.4516,11.4745,573400.0
2009-04-13 15:00:00,20.09,20.2,20.06,20.19,818800.0,11.4745,11.5373,11.4573,11.5316,818800.0
2009-04-13 15:30:00,20.19,20.25,20.11,20.11,1443400.0,11.5316,11.5659,11.4859,11.4859,1443400.0
2009-04-14 09:30:00,20.25,20.25,19.82,19.9,1807800.0,11.5659,11.5659,11.3203,11.366,1807800.0
2009-04-14 10:00:00,19.9,20.0,19.89,19.95,986100.0,11.366,11.4231,11.3602,11.3945,986100.0
2009-04-14 10:30:00,19.95,20.02,19.9,19.97,1048000.0,11.3945,11.4345,11.366,11.4059,1048000.0
2009-04-14 11:00:00,19.97,19.98,19.67,19.73,1463200.0,11.4059,11.4116,11.2346,11.2689,1463200.0
2009-04-14 11:30:00,19.73,19.8,19.73,19.77,544500.0,11.2689,11.3088,11.2689,11.2917,544500.0
2009-04-14 12:00:00,19.76,19.81,19.75,19.75,563300.0,11.286,11.3146,11.2803,11.2803,563300.0
2009-04-14 12:30:00,19.75,19.77,19.72,19.75,642900.0,11.2803,11.2917,11.2631,11.2803,642900.0
2009-04-14 13:00:00,19.75,19.8,19.74,19.79,441600.0,11.2803,11.3088,11.2746,11.3031,441600.0
2009-04-14 13:30:00,19.79,19.8,19.74,19.77,495400.0,11.3031,11.3088,11.2746,11.2917,495400.0
2009-04-14 14:00:00,19.77,19.85,19.74,19.85,885400.0,11.2917,11.3374,11.2746,11.3374,885400.0
2009-04-14 14:30:00,19.85,19.86,19.76,19.8,600900.0,11.3374,11.3431,11.286,11.3088,600900.0
2009-04-14 15:00:00,19.8,19.82,19.78,19.8,881800.0,11.3088,11.3203,11.2974,11.3088,881800.0
2009-04-14 15:30:00,19.8,19.9,19.79,19.85,2488800.0,11.3088,11.366,11.3031,11.3374,2488800.0
2009-04-15 09:30:00,19.8,20.07,19.76,20.07,1227700.0,11.3088,11.4631,11.286,11.4631,1227700.0
2009-04-15 10:00:00,20.08,20.18,20.05,20.12,814300.0,11.4688,11.5259,11.4516,11.4916,814300.0
2009-04-15 10:30:00,20.13,20.2,20.07,20.16,583200.0,11.4973,11.5373,11.4631,11.5145,583200.0
2009-04-15 11:00:00,20.16,20.25,20.14,20.19,682200.0,11.5145,11.5659,11.503,11.5316,682200.0
2009-04-15 11:30:00,20.19,20.23,20.18,20.22,408200.0,11.5316,11.5544,11.5259,11.5487,408200.0
2009-04-15 12:00:00,20.23,20.28,20.19,20.22,354400.0,11.5544,11.583,11.5316,11.5487,354400.0
2009-04-15 12:30:00,20.22,20.26,20.17,20.22,968800.0,11.5487,11.5716,11.5202,11.5487,968800.0
2009-04-15 13:00:00,20.22,20.26,20.1,20.12,438600.0,11.5487,11.5716,11.4802,11.4916,438600.0
2009-04-15 13:30:00,20.12,20.12,20.07,20.12,349100.0,11.4916,11.4916,11.4631,11.4916,349100.0
2009-04-15 14:00:00,20.11,20.25,20.09,20.21,708600.0,11.4859,11.5659,11.4745,11.543,708600.0
2009-04-15 14:30:00,20.21,20.23,20.17,20.18,619100.0,11.543,11.5544,11.5202,11.5259,619100.0
2009-04-15 15:00:00,20.17,20.24,20.16,20.19,1251300.0,11.5202,11.5601,11.5145,11.5316,1251300.0
2009-04-15 15:30:00,20.2,20.36,20.18,20.33,2194000.0,11.5373,11.6287,11.5259,11.6116,2194000.0
2009-04-16 09:30:00,20.44,20.44,20.07,20.1,922100.0,11.6744,11.6744,11.4631,11.4802,922100.0
2009-04-16 10:00:00,20.09,20.12,19.95,19.98,1096400.0,11.4745,11.4916,11.3945,11.4116,1096400.0
2009-04-16 10:30:00,19.98,20.1,19.97,20.07,861700.0,11.4116,11.4802,11.4059,11.4631,861700.0
2009-04-16 11:00:00,20.06,20.2,20.02,20.2,1240000.0,11.4573,11.5373,11.4345,11.5373,1240000.0
2009-04-16 11:30:00,20.2,20.23,20.13,20.19,597600.0,11.5373,11.5544,11.4973,11.5316,597600.0
2009-04-16 12:00:00,20.18,20.23,20.17,20.22,468300.0,11.5259,11.5544,11.5202,11.5487,468300.0
2009-04-16 12:30:00,20.23,20.27,20.2,20.23,577300.0,11.5544,11.5773,11.5373,11.5544,577300.0
2009-04-16 13:00:00,20.23,20.25,20.19,20.23,554400.0,11.5544,11.5659,11.5316,11.5544,554400.0
2009-04-16 13:30:00,20.23,20.24,20.09,20.16,439300.0,11.5544,11.5601,11.4745,11.5145,439300.0
2009-04-16 14:00:00,20.15,20.26,20.15,20.21,730200.0,11.5087,11.5716,11.5087,11.543,730200.0
2009-04-16 14:30:00,20.22,20.48,20.21,20.39,1064200.0,11.5487,11.6972,11.543,11.6458,1064200.0
2009-04-16 15:00:00,20.39,20.44,20.29,20.36,1126000.0,11.6458,11.6744,11.5887,11.6287,1126000.0
2009-04-16 15:30:00,20.35,20.43,20.3,20.34,1754000.0,11.623,11.6687,11.5944,11.6173,1754000.0
2009-04-17 09:30:00,20.62,20.87,20.35,20.73,3765000.0,11.7772,11.92,11.623,11.84,3765000.0
2009-04-17 10:00:00,20.72,20.87,20.69,20.73,801900.0,11.8343,11.92,11.8172,11.84,801900.0
2009-04-17 10:30:00,20.73,20.81,20.72,20.79,601200.0,11.84,11.8857,11.8343,11.8743,601200.0
2009-04-17 11:00:00,20.78,20.79,20.71,20.75,534400.0,11.8686,11.8743,11.8286,11.8514,534400.0
2009-04-17 11:30:00,20.74,20.77,20.65,20.66,434800.0,11.8457,11.8629,11.7943,11.8,434800.0
2009-04-17 12:00:00,20.65,20.71,20.64,20.68,312700.0,11.7943,11.8286,11.7886,11.8115,312700.0
2009-04-17 12:30:00,20.67,20.78,20.66,20.78,558300.0,11.8057,11.8686,11.8,11.8686,558300.0
2009-04-17 13:00:00,20.78,20.78,20.72,20.75,429900.0,11.8686,11.8686,11.8343,11.8514,429900.0
2009-04-17 13:30:00,20.74,20.8,20.74,20.79,568600.0,11.8457,11.88,11.8457,11.8743,568600.0
2009-04-17 14:00:00,20.8,20.85,20.76,20.82,527700.0,11.88,11.9086,11.8571,11.8914,527700.0
2009-04-17 14:30:00,20.83,20.83,20.73,20.73,681500.0,11.8971,11.8971,11.84,11.84,681500.0
2009-04-17 15:00:00,20.73,20.78,20.72,20.77,431600.0,11.84,11.8686,11.8343,11.8629,431600.0
2009-04-17 15:30:00,20.77,20.81,20.66,20.69,1668100.0,11.8629,11.8857,11.8,11.8172,1668100.0
2009-04-20 09:30:00,20.55,20.65,20.3,20.53,1141800.0,11.7372,11.7943,11.5944,11.7258,1141800.0
2009-04-20 10:00:00,20.53,20.61,20.48,20.49,770900.0,11.7258,11.7715,11.6972,11.7029,770900.0
2009-04-20 10:30:00,20.49,20.54,20.3,20.33,514600.0,11.7029,11.7315,11.5944,11.6116,514600.0
2009-04-20 11:00:00,20.32,20.36,20.24,20.36,387000.0,11.6058,11.6287,11.5601,11.6287,387000.0
2009-04-20 11:30:00,20.36,20.4,20.31,20.33,637700.0,11.6287,11.6515,11.6001,11.6116,637700.0
2009-04-20 12:00:00,20.32,20.33,20.3,20.3,279600.0,11.6058,11.6116,11.5944,11.5944,279600.0
2009-04-20 12:30:00,20.31,20.37,20.29,20.36,313800.0,11.6001,11.6344,11.5887,11.6287,313800.0
2009-04-20 13:00:00,20.36,20.44,20.28,20.43,1303500.0,11.6287,11.6744,11.583,11.6687,1303500.0
2009-04-20 13:30:00,20.42,20.42,20.26,20.34,502400.0,11.663,11.663,11.5716,11.6173,502400.0
2009-04-20 14:00:00,20.33,20.33,20.22,20.25,506200.0,11.6116,11.6116,11.5487,11.5659,506200.0
2009-04-20 14:30:00,20.25,20.25,20.19,20.2,881000.0,11.5659,11.5659,11.5316,11.5373,881000.0
2009-04-20 15:00:00,20.2,20.24,20.08,20.12,1546600.0,11.5373,11.5601,11.4688,11.4916,1546600.0
2009-04-20 15:30:00,20.12,20.24,20.11,20.15,2422900.0,11.4916,11.5601,11.4859,11.5087,2422900.0
2009-04-21 09:30:00,20.09,20.42,19.83,19.83,1383000.0,11.4745,11.663,11.326,11.326,1383000.0
2009-04-21 10:00:00,19.83,19.95,19.81,19.9,920400.0,11.326,11.3945,11.3146,11.366,920400.0
2009-04-21 10:30:00,19.9,19.98,19.84,19.86,784900.0,11.366,11.4116,11.3317,11.3431,784900.0
2009-04-21 11:00:00,19.85,19.87,19.78,19.81,953100.0,11.3374,11.3488,11.2974,11.3146,953100.0
2009-04-21 11:30:00,19.81,19.93,19.8,19.91,757700.0,11.3146,11.3831,11.3088,11.3717,757700.0
2009-04-21 12:00:00,19.91,19.93,19.82,19.89,536900.0,11.3717,11.3831,11.3203,11.3602,536900.0
2009-04-21 12:30:00,19.89,19.97,19.87,19.89,578200.0,11.3602,11.4059,11.3488,11.3602,578200.0
2009-04-21 13:00:00,19.88,19.98,19.87,19.96,446800.0,11.3545,11.4116,11.3488,11.4002,446800.0
2009-04-21 13:30:00,19.96,20.06,19.94,20.04,498500.0,11.4002,11.4573,11.3888,11.4459,498500.0
2009-04-21 14:00:00,20.05,20.11,19.99,20.11,617100.0,11.4516,11.4859,11.4174,11.4859,617100.0
2009-04-21 14:30:00,20.11,20.15,19.97,19.97,886100.0,11.4859,11.5087,11.4059,11.4059,886100.0
2009-04-21 15:00:00,19.97,20.1,19.95,19.99,1149500.0,11.4059,11.4802,11.3945,11.4174,1149500.0
2009-04-21 15:30:00,20.0,20.02,19.91,20.01,1663100.0,11.4231,11.4345,11.3717,11.4288,1663100.0
2009-04-22 09:30:00,19.92,19.92,19.59,19.64,970000.0,11.3774,11.3774,11.1889,11.2175,970000.0
2009-04-22 10:00:00,19.64,19.72,19.6,19.7,722900.0,11.2175,11.2631,11.1946,11.2517,722900.0
2009-04-22 10:30:00,19.7,19.81,19.63,19.8,494900.0,11.2517,11.3146,11.2117,11.3088,494900.0
2009-04-22 11:00:00,19.79,19.91,19.78,19.82,732500.0,11.3031,11.3717,11.2974,11.3203,732500.0
2009-04-22 11:30:00,19.83,19.85,19.75,19.85,499900.0,11.326,11.3374,11.2803,11.3374,499900.0
2009-04-22 12:00:00,19.84,19.87,19.76,19.76,414600.0,11.3317,11.3488,11.286,11.286,414600.0
2009-04-22 12:30:00,19.76,19.8,19.71,19.71,452500.0,11.286,11.3088,11.2574,11.2574,452500.0
2009-04-22 13:00:00,19.71,19.76,19.69,19.74,375200.0,11.2574,11.286,11.246,11.2746,375200.0
2009-04-22 13:30:00,19.74,19.77,19.72,19.73,364900.0,11.2746,11.2917,11.2631,11.2689,364900.0
2009-04-22 14:00:00,19.72,19.82,19.67,19.81,503600.0,11.2631,11.3203,11.2346,11.3146,503600.0
2009-04-22 14:30:00,19.82,19.94,19.82,19.91,863000.0,11.3203,11.3888,11.3203,11.3717,863000.0
2009-04-22 15:00:00,19.91,20.01,19.89,19.97,1569300.0,11.3717,11.4288,11.3602,11.4059,1569300.0
2009-04-22 15:30:00,19.97,19.98,19.8,19.83,2443700.0,11.4059,11.4116,11.3088,11.326,2443700.0
2009-04-23 09:30:00,19.87,19.95,19.75,19.93,1489400.0,11.3488,11.3945,11.2803,11.3831,1489400.0
2009-04-23 10:00:00,19.93,19.95,19.77,19.85,1062700.0,11.3831,11.3945,11.2917,11.3374,1062700.0
2009-04-23 10:30:00,19.86,19.99,19.85,19.88,778700.0,11.3431,11.4174,11.3374,11.3545,778700.0
2009-04-23 11:00:00,19.88,19.94,19.77,19.89,639300.0,11.3545,11.3888,11.2917,11.3602,639300.0
2009-04-23 11:30:00,19.89,19.96,19.85,19.92,636300.0,11.3602,11.4002,11.3374,11.3774,636300.0
2009-04-23 12:00:00,19.92,19.98,19.84,19.85,372500.0,11.3774,11.4116,11.3317,11.3374,372500.0
2009-04-23 12:30:00,19.85,19.87,19.77,19.78,527700.0,11.3374,11.3488,11.2917,11.2974,527700.0
2009-04-23 13:00:00,19.77,19.89,19.75,19.88,668800.0,11.2917,11.3602,11.2803,11.3545,668800.0
2009-04-23 13:30:00,19.88,20.02,19.85,20.0,645200.0,11.3545,11.4345,11.3374,11.4231,645200.0
2009-04-23 14:00:00,20.0,20.04,19.93,20.0,530900.0,11.4231,11.4459,11.3831,11.4231,530900.0
2009-04-23 14:30:00,20.0,20.11,20.0,20.03,671800.0,11.4231,11.4859,11.4231,11.4402,671800.0
2009-04-23 15:00:00,20.03,20.11,20.0,20.07,1360200.0,11.4402,11.4859,11.4231,11.4631,1360200.0
2009-04-23 15:30:00,20.07,20.21,20.02,20.16,2173000.0,11.4631,11.543,11.4345,11.5145,2173000.0
2009-04-24 09:30:00,20.19,20.29,20.09,20.25,775500.0,11.5316,11.5887,11.4745,11.5659,775500.0
2009-04-24 10:00:00,20.24,20.29,20.13,20.16,1006800.0,11.5601,11.5887,11.4973,11.5145,1006800.0
2009-04-24 10:30:00,20.16,20.3,20.16,20.23,563200.0,11.5145,11.5944,11.5145,11.5544,563200.0
2009-04-24 11:00:00,20.22,20.27,20.19,20.25,547400.0,11.5487,11.5773,11.5316,11.5659,547400.0
2009-04-24 11:30:00,20.25,20.3,20.13,20.14,672800.0,11.5659,11.5944,11.4973,11.503,672800.0
2009-04-24 12:00:00,20.14,20.23,20.09,20.23,828200.0,11.503,11.5544,11.4745,11.5544,828200.0
2009-04-24 12:30:00,20.22,20.28,20.18,20.21,390100.0,11.5487,11.583,11.5259,11.543,390100.0
2009-04-24 13:00:00,20.2,20.23,20.15,20.15,645500.0,11.5373,11.5544,11.5087,11.5087,645500.0
2009-04-24 13:30:00,20.15,20.2,20.14,20.14,570000.0,11.5087,11.5373,11.503,11.503,570000.0
2009-04-24 14:00:00,20.15,20.18,19.99,20.15,1641300.0,11.5087,11.5259,11.4174,11.5087,1641300.0
2009-04-24 14:30:00,20.15,20.19,20.08,20.1,1181000.0,11.5087,11.5316,11.4688,11.4802,1181000.0
2009-04-24 15:00:00,20.1,20.18,20.09,20.15,1361700.0,11.4802,11.5259,11.4745,11.5087,1361700.0
2009-04-24 15:30:00,20.15,20.23,20.06,20.07,3380900.0,11.5087,11.5544,11.4573,11.4631,3380900.0
2009-04-27 09:30:00,20.61,20.69,20.45,20.53,1406200.0,11.7715,11.8172,11.6801,11.7258,1406200.0
2009-04-27 10:00:00,20.53,20.64,20.39,20.51,1663200.0,11.7258,11.7886,11.6458,11.7144,1663200.0
2009-04-27 10:30:00,20.52,20.64,20.45,20.63,992900.0,11.7201,11.7886,11.6801,11.7829,992900.0
2009-04-27 11:00:00,20.63,20.65,20.54,20.6,865000.0,11.7829,11.7943,11.7315,11.7658,865000.0
2009-04-27 11:30:00,20.59,20.73,20.59,20.62,446000.0,11.7601,11.84,11.7601,11.7772,446000.0
2009-04-27 12:00:00,20.63,20.67,20.58,20.62,496200.0,11.7829,11.8057,11.7543,11.7772,496200.0
2009-04-27 12:30:00,20.62,20.75,20.6,20.7,717300.0,11.7772,11.8514,11.7658,11.8229,717300.0
2009-04-27 13:00:00,20.7,20.71,20.62,20.62,690700.0,11.8229,11.8286,11.7772,11.7772,690700.0
2009-04-27 13:30:00,20.62,20.64,20.4,20.47,991200.0,11.7772,11.7886,11.6515,11.6915,991200.0
2009-04-27 14:00:00,20.46,20.5,20.4,20.42,649700.0,11.6858,11.7086,11.6515,11.663,649700.0
2009-04-27 14:30:00,20.42,20.56,20.42,20.52,657500.0,11.663,11.7429,11.663,11.7201,657500.0
2009-04-27 15:00:00,20.52,20.65,20.46,20.52,876600.0,11.7201,11.7943,11.6858,11.7201,876600.0
2009-04-27 15:30:00,20.51,20.61,20.46,20.54,1821600.0,11.7144,11.7715,11.6858,11.7315,1821600.0
2009-04-28 09:30:00,20.35,20.51,20.16,20.35,2177900.0,11.623,11.7144,11.5145,11.623,2177900.0
2009-04-28 10:00:00,20.36,20.51,20.16,20.17,1378600.0,11.6287,11.7144,11.5145,11.5202,1378600.0
2009-04-28 10:30:00,20.17,20.21,20.0,20.12,1616500.0,11.5202,11.543,11.4231,11.4916,1616500.0
2009-04-28 11:00:00,20.12,20.17,19.89,19.9,1198200.0,11.4916,11.5202,11.3602,11.366,1198200.0
2009-04-28 11:30:00,19.9,19.97,19.8,19.85,1744700.0,11.366,11.4059,11.3088,11.3374,1744700.0
2009-04-28 12:00:00,19.84,19.86,19.66,19.73,1478400.0,11.3317,11.3431,11.2289,11.2689,1478400.0
2009-04-28 12:30:00,19.73,19.79,19.62,19.78,1112800.0,11.2689,11.3031,11.206,11.2974,1112800.0
2009-04-28 13:00:00,19.79,19.8,19.7,19.71,913000.0,11.3031,11.3088,11.2517,11.2574,913000.0
2009-04-28 13:30:00,19.71,19.75,19.65,19.74,818800.0,11.2574,11.2803,11.2232,11.2746,818800.0
2009-04-28 14:00:00,19.75,19.86,19.63,19.74,1213200.0,11.2803,11.3431,11.2117,11.2746,1213200.0
2009-04-28 14:30:00,19.74,19.8,19.66,19.76,1728500.0,11.2746,11.3088,11.2289,11.286,1728500.0
2009-04-28 15:00:00,19.77,19.8,19.71,19.75,958800.0,11.2917,11.3088,11.2574,11.2803,958800.0
2009-04-28 15:30:00,19.74,19.75,19.6,19.61,2929800.0,11.2746,11.2803,11.1946,11.2003,2929800.0
2009-04-29 09:30:00,19.7,19.73,18.83,18.97,4501000.0,11.2517,11.2689,10.7548,10.8348,4501000.0
2009-04-29 10:00:00,18.97,19.11,18.88,19.0,2705700.0,10.8348,10.9147,10.7834,10.8519,2705700.0
2009-04-29 10:30:00,19.0,19.11,18.93,19.01,1686500.0,10.8519,10.9147,10.8119,10.8576,1686500.0
2009-04-29 11:00:00,19.02,19.05,18.98,19.03,1181700.0,10.8633,10.8805,10.8405,10.8691,1181700.0
2009-04-29 11:30:00,19.04,19.06,18.98,19.01,1249100.0,10.8748,10.8862,10.8405,10.8576,1249100.0
2009-04-29 12:00:00,19.01,19.02,18.98,19.0,989800.0,10.8576,10.8633,10.8405,10.8519,989800.0
2009-04-29 12:30:00,19.0,19.09,18.99,19.06,938400.0,10.8519,10.9033,10.8462,10.8862,938400.0
2009-04-29 13:00:00,19.07,19.2,19.06,19.18,902900.0,10.8919,10.9661,10.8862,10.9547,902900.0
2009-04-29 13:30:00,19.18,19.23,19.17,19.22,776100.0,10.9547,10.9833,10.949,10.9776,776100.0
2009-04-29 14:00:00,19.22,19.29,19.05,19.08,1183600.0,10.9776,11.0176,10.8805,10.8976,1183600.0
2009-04-29 14:30:00,19.08,19.19,19.07,19.14,1382700.0,10.8976,10.9604,10.8919,10.9319,1382700.0
2009-04-29 15:00:00,19.14,19.23,19.09,19.14,1455600.0,10.9319,10.9833,10.9033,10.9319,1455600.0
2009-04-29 15:30:00,19.15,19.19,19.04,19.15,2641400.0,10.9376,10.9604,10.8748,10.9376,2641400.0
2009-04-30 09:30:00,19.28,19.34,19.03,19.27,1827900.0,11.0118,11.0461,10.8691,11.0061,1827900.0
2009-04-30 10:00:00,19.27,19.33,19.1,19.16,1420900.0,11.0061,11.0404,10.909,10.9433,1420900.0
2009-04-30 10:30:00,19.17,19.17,19.0,19.1,1245200.0,10.949,10.949,10.8519,10.909,1245200.0
2009-04-30 11:00:00,19.1,19.21,19.05,19.16,894400.0,10.909,10.9719,10.8805,10.9433,894400.0
2009-04-30 11:30:00,19.15,19.16,19.0,19.02,1079300.0,10.9376,10.9433,10.8519,10.8633,1079300.0
2009-04-30 12:00:00,19.01,19.19,18.97,19.19,1373700.0,10.8576,10.9604,10.8348,10.9604,1373700.0
2009-04-30 12:30:00,19.19,19.19,19.09,19.15,859300.0,10.9604,10.9604,10.9033,10.9376,859300.0
2009-04-30 13:00:00,19.15,19.16,19.09,19.11,793400.0,10.9376,10.9433,10.9033,10.9147,793400.0
2009-04-30 13:30:00,19.11,19.12,19.0,19.0,884800.0,10.9147,10.9205,10.8519,10.8519,884800.0
2009-04-30 14:00:00,19.01,19.1,19.0,19.09,694600.0,10.8576,10.909,10.8519,10.9033,694600.0
2009-04-30 14:30:00,19.09,19.15,19.0,19.11,1155300.0,10.9033,10.9376,10.8519,10.9147,1155300.0
2009-04-30 15:00:00,19.11,19.12,18.97,19.07,1373700.0,10.9147,10.9205,10.8348,10.8919,1373700.0
2009-04-30 15:30:00,19.08,19.29,19.06,19.2,3157600.0,10.8976,11.0176,10.8862,10.9661,3157600.0
2009-05-01 09:30:00,19.46,19.46,19.1,19.29,1183400.0,11.1146,11.1146,10.909,11.0176,1183400.0
2009-05-01 10:00:00,19.29,19.3,19.16,19.17,774200.0,11.0176,11.0233,10.9433,10.949,774200.0
2009-05-01 10:30:00,19.18,19.2,19.15,19.2,547100.0,10.9547,10.9661,10.9376,10.9661,547100.0
2009-05-01 11:00:00,19.2,19.34,19.2,19.28,605000.0,10.9661,11.0461,10.9661,11.0118,605000.0
2009-05-01 11:30:00,19.27,19.28,19.13,19.16,679000.0,11.0061,11.0118,10.9262,10.9433,679000.0
2009-05-01 12:00:00,19.16,19.17,19.12,19.13,419900.0,10.9433,10.949,10.9205,10.9262,419900.0
2009-05-01 12:30:00,19.13,19.19,19.05,19.12,473400.0,10.9262,10.9604,10.8805,10.9205,473400.0
2009-05-01 13:00:00,19.12,19.21,19.07,19.21,504200.0,10.9205,10.9719,10.8919,10.9719,504200.0
2009-05-01 13:30:00,19.21,19.23,19.12,19.15,443600.0,10.9719,10.9833,10.9205,10.9376,443600.0
2009-05-01 14:00:00,19.14,19.19,19.14,19.18,273100.0,10.9319,10.9604,10.9319,10.9547,273100.0
2009-05-01 14:30:00,19.18,19.22,19.17,19.18,423600.0,10.9547,10.9776,10.949,10.9547,423600.0
2009-05-01 15:00:00,19.19,19.21,19.13,19.16,655300.0,10.9604,10.9719,10.9262,10.9433,655300.0
2009-05-01 15:30:00,19.16,19.27,19.12,19.26,1163300.0,10.9433,11.0061,10.9205,11.0004,1163300.0
2009-05-04 09:30:00,19.7,19.72,19.38,19.44,1453400.0,11.2517,11.2631,11.069,11.1032,1453400.0
2009-05-04 10:00:00,19.44,19.53,19.44,19.5,970100.0,11.1032,11.1546,11.1032,11.1375,970100.0
2009-05-04 10:30:00,19.5,19.5,19.42,19.49,747200.0,11.1375,11.1375,11.0918,11.1318,747200.0
2009-05-04 11:00:00,19.49,19.61,19.48,19.56,922100.0,11.1318,11.2003,11.1261,11.1718,922100.0
2009-05-04 11:30:00,19.56,19.61,19.46,19.49,553300.0,11.1718,11.2003,11.1146,11.1318,553300.0
2009-05-04 12:00:00,19.49,19.55,19.46,19.52,723400.0,11.1318,11.1661,11.1146,11.1489,723400.0
2009-05-04 12:30:00,19.53,19.56,19.5,19.5,418400.0,11.1546,11.1718,11.1375,11.1375,418400.0
2009-05-04 13:00:00,19.5,19.53,19.49,19.52,381100.0,11.1375,11.1546,11.1318,11.1489,381100.0
2009-05-04 13:30:00,19.52,19.55,19.5,19.55,462200.0,11.1489,11.1661,11.1375,11.1661,462200.0
2009-05-04 14:00:00,19.54,19.58,19.54,19.57,538800.0,11.1603,11.1832,11.1603,11.1775,538800.0
2009-05-04 14:30:00,19.57,19.57,19.51,19.52,521900.0,11.1775,11.1775,11.1432,11.1489,521900.0
2009-05-04 15:00:00,19.52,19.57,19.51,19.56,477400.0,11.1489,11.1775,11.1432,11.1718,477400.0
2009-05-04 15:30:00,19.55,19.57,19.5,19.57,1849800.0,11.1661,11.1775,11.1375,11.1775,1849800.0
2009-05-05 09:30:00,19.5,19.77,19.5,19.75,1021800.0,11.1375,11.2917,11.1375,11.2803,1021800.0
2009-05-05 10:00:00,19.75,19.83,19.68,19.75,1049000.0,11.2803,11.326,11.2403,11.2803,1049000.0
2009-05-05 10:30:00,19.75,19.86,19.73,19.79,1007600.0,11.2803,11.3431,11.2689,11.3031,1007600.0
2009-05-05 11:00:00,19.79,19.85,19.75,19.82,654600.0,11.3031,11.3374,11.2803,11.3203,654600.0
2009-05-05 11:30:00,19.81,19.85,19.76,19.84,634000.0,11.3146,11.3374,11.286,11.3317,634000.0
2009-05-05 12:00:00,19.83,19.84,19.77,19.77,364300.0,11.326,11.3317,11.2917,11.2917,364300.0
2009-05-05 12:30:00,19.77,19.79,19.72,19.73,419000.0,11.2917,11.3031,11.2631,11.2689,419000.0
2009-05-05 13:00:00,19.73,19.76,19.69,19.69,378500.0,11.2689,11.286,11.246,11.246,378500.0
2009-05-05 13:30:00,19.69,19.71,19.65,19.66,529800.0,11.246,11.2574,11.2232,11.2289,529800.0
2009-05-05 14:00:00,19.66,19.68,19.61,19.61,520200.0,11.2289,11.2403,11.2003,11.2003,520200.0
2009-05-05 14:30:00,19.61,19.72,19.61,19.63,723100.0,11.2003,11.2631,11.2003,11.2117,723100.0
2009-05-05 15:00:00,19.64,19.66,19.58,19.64,764400.0,11.2175,11.2289,11.1832,11.2175,764400.0
2009-05-05 15:30:00,19.65,19.68,19.62,19.66,1068900.0,11.2232,11.2403,11.206,11.2289,1068900.0
2009-05-06 09:30:00,19.75,19.87,19.58,19.59,1115700.0,11.2803,11.3488,11.1832,11.1889,1115700.0
2009-05-06 10:00:00,19.58,19.59,19.33,19.47,1215300.0,11.1832,11.1889,11.0404,11.1204,1215300.0
2009-05-06 10:30:00,19.47,19.66,19.47,19.57,725500.0,11.1204,11.2289,11.1204,11.1775,725500.0
2009-05-06 11:00:00,19.56,19.64,19.56,19.63,712500.0,11.1718,11.2175,11.1718,11.2117,712500.0
2009-05-06 11:30:00,19.63,19.7,19.59,19.69,668100.0,11.2117,11.2517,11.1889,11.246,668100.0
2009-05-06 12:00:00,19.68,19.69,19.63,19.64,527500.0,11.2403,11.246,11.2117,11.2175,527500.0
2009-05-06 12:30:00,19.64,19.66,19.62,19.63,639200.0,11.2175,11.2289,11.206,11.2117,639200.0
2009-05-06 13:00:00,19.63,19.69,19.57,19.69,929700.0,11.2117,11.246,11.1775,11.246,929700.0
2009-05-06 13:30:00,19.68,19.83,19.61,19.81,1207700.0,11.2403,11.326,11.2003,11.3146,1207700.0
2009-05-06 14:00:00,19.81,19.84,19.75,19.76,868800.0,11.3146,11.3317,11.2803,11.286,868800.0
2009-05-06 14:30:00,19.76,19.81,19.75,19.77,980000.0,11.286,11.3146,11.2803,11.2917,980000.0
2009-05-06 15:00:00,19.77,19.85,19.76,19.8,1364600.0,11.2917,11.3374,11.286,11.3088,1364600.0
2009-05-06 15:30:00,19.8,19.87,19.73,19.83,2554700.0,11.3088,11.3488,11.2689,11.326,2554700.0
2009-05-07 09:30:00,19.91,19.91,19.76,19.8,821800.0,11.3717,11.3717,11.286,11.3088,821800.0
2009-05-07 10:00:00,19.8,19.93,19.76,19.85,1384200.0,11.3088,11.3831,11.286,11.3374,1384200.0
2009-05-07 10:30:00,19.85,19.88,19.74,19.82,1277000.0,11.3374,11.3545,11.2746,11.3203,1277000.0
2009-05-07 11:00:00,19.83,19.9,19.79,19.9,871300.0,11.326,11.366,11.3031,11.366,871300.0
2009-05-07 11:30:00,19.9,19.91,19.82,19.87,664800.0,11.366,11.3717,11.3203,11.3488,664800.0
2009-05-07 12:00:00,19.87,19.97,19.81,19.96,879100.0,11.3488,11.4059,11.3146,11.4002,879100.0
2009-05-07 12:30:00,19.96,20.02,19.95,19.99,1009400.0,11.4002,11.4345,11.3945,11.4174,1009400.0
2009-05-07 13:00:00,20.0,20.0,19.94,20.0,572800.0,11.4231,11.4231,11.3888,11.4231,572800.0
2009-05-07 13:30:00,20.0,20.0,19.94,19.95,752600.0,11.4231,11.4231,11.3888,11.3945,752600.0
2009-05-07 14:00:00,19.94,20.0,19.85,19.9,718400.0,11.3888,11.4231,11.3374,11.366,718400.0
2009-05-07 14:30:00,19.89,19.96,19.88,19.94,683200.0,11.3602,11.4002,11.3545,11.3888,683200.0
2009-05-07 15:00:00,19.94,19.94,19.86,19.87,717400.0,11.3888,11.3888,11.3431,11.3488,717400.0
2009-05-07 15:30:00,19.87,19.96,19.77,19.93,2063100.0,11.3488,11.4002,11.2917,11.3831,2063100.0
2009-05-08 09:30:00,20.1,20.16,19.9,20.06,1572400.0,11.4802,11.5145,11.366,11.4573,1572400.0
2009-05-08 10:00:00,20.06,20.19,19.97,20.18,1596400.0,11.4573,11.5316,11.4059,11.5259,1596400.0
2009-05-08 10:30:00,20.19,20.24,20.07,20.1,958000.0,11.5316,11.5601,11.4631,11.4802,958000.0
2009-05-08 11:00:00,20.11,20.2,20.08,20.14,697800.0,11.4859,11.5373,11.4688,11.503,697800.0
2009-05-08 11:30:00,20.14,20.16,20.08,20.16,491000.0,11.503,11.5145,11.4688,11.5145,491000.0
2009-05-08 12:00:00,20.16,20.18,20.11,20.14,315000.0,11.5145,11.5259,11.4859,11.503,315000.0
2009-05-08 12:30:00,20.14,20.24,20.11,20.22,401000.0,11.503,11.5601,11.4859,11.5487,401000.0
2009-05-08 13:00:00,20.22,20.26,20.19,20.25,507800.0,11.5487,11.5716,11.5316,11.5659,507800.0
2009-05-08 13:30:00,20.25,20.29,20.22,20.26,561100.0,11.5659,11.5887,11.5487,11.5716,561100.0
2009-05-08 14:00:00,20.25,20.41,20.25,20.37,796100.0,11.5659,11.6572,11.5659,11.6344,796100.0
2009-05-08 14:30:00,20.36,20.43,20.32,20.35,739200.0,11.6287,11.6687,11.6058,11.623,739200.0
2009-05-08 15:00:00,20.35,20.38,20.29,20.34,1260600.0,11.623,11.6401,11.5887,11.6173,1260600.0
2009-05-08 15:30:00,20.33,20.4,20.26,20.39,1947100.0,11.6116,11.6515,11.5716,11.6458,1947100.0
2009-05-11 09:30:00,20.25,20.32,20.07,20.19,773600.0,11.5659,11.6058,11.4631,11.5316,773600.0
2009-05-11 10:00:00,20.19,20.34,20.15,20.27,1111700.0,11.5316,11.6173,11.5087,11.5773,1111700.0
2009-05-11 10:30:00,20.26,20.36,20.24,20.34,829900.0,11.5716,11.6287,11.5601,11.6173,829900.0
2009-05-11 11:00:00,20.33,20.4,20.28,20.31,549400.0,11.6116,11.6515,11.583,11.6001,549400.0
2009-05-11 11:30:00,20.32,20.33,20.25,20.27,407300.0,11.6058,11.6116,11.5659,11.5773,407300.0
2009-05-11 12:00:00,20.26,20.27,20.22,20.22,284200.0,11.5716,11.5773,11.5487,11.5487,284200.0
2009-05-11 12:30:00,20.22,20.28,20.22,20.24,374200.0,11.5487,11.583,11.5487,11.5601,374200.0
2009-05-11 13:00:00,20.25,20.28,20.21,20.22,454200.0,11.5659,11.583,11.543,11.5487,454200.0
2009-05-11 13:30:00,20.21,20.32,20.21,20.32,373300.0,11.543,11.6058,11.543,11.6058,373300.0
2009-05-11 14:00:00,20.32,20.32,20.26,20.28,460400.0,11.6058,11.6058,11.5716,11.583,460400.0
2009-05-11 14:30:00,20.28,20.36,20.27,20.34,471100.0,11.583,11.6287,11.5773,11.6173,471100.0
2009-05-11 15:00:00,20.35,20.35,20.25,20.26,566900.0,11.623,11.623,11.5659,11.5716,566900.0
2009-05-11 15:30:00,20.26,20.36,20.22,20.28,1524100.0,11.5716,11.6287,11.5487,11.583,1524100.0
2009-05-12 09:30:00,20.48,20.49,20.22,20.4,1687800.0,11.6972,11.7029,11.5487,11.6515,1687800.0
2009-05-12 10:00:00,20.4,20.56,20.39,20.51,1675800.0,11.6515,11.7429,11.6458,11.7144,1675800.0
2009-05-12 10:30:00,20.51,20.53,20.42,20.5,1438900.0,11.7144,11.7258,11.663,11.7086,1438900.0
2009-05-12 11:00:00,20.5,20.5,20.31,20.34,816300.0,11.7086,11.7086,11.6001,11.6173,816300.0
2009-05-12 11:30:00,20.35,20.42,20.32,20.42,689700.0,11.623,11.663,11.6058,11.663,689700.0
2009-05-12 12:00:00,20.42,20.5,20.4,20.49,1015300.0,11.663,11.7086,11.6515,11.7029,1015300.0
2009-05-12 12:30:00,20.49,20.5,20.47,20.5,644300.0,11.7029,11.7086,11.6915,11.7086,644300.0
2009-05-12 13:00:00,20.5,20.5,20.41,20.49,830600.0,11.7086,11.7086,11.6572,11.7029,830600.0
2009-05-12 13:30:00,20.49,20.49,20.42,20.45,694100.0,11.7029,11.7029,11.663,11.6801,694100.0
2009-05-12 14:00:00,20.45,20.46,20.39,20.41,968100.0,11.6801,11.6858,11.6458,11.6572,968100.0
2009-05-12 14:30:00,20.41,20.53,20.4,20.49,2084600.0,11.6572,11.7258,11.6515,11.7029,2084600.0
2009-05-12 15:00:00,20.5,20.51,20.43,20.5,2041100.0,11.7086,11.7144,11.6687,11.7086,2041100.0
2009-05-12 15:30:00,20.5,20.51,20.43,20.48,1799600.0,11.7086,11.7144,11.6687,11.6972,1799600.0
2009-05-13 09:30:00,20.37,20.59,20.0,20.55,2192700.0,11.6344,11.7601,11.4231,11.7372,2192700.0
2009-05-13 10:00:00,20.56,20.86,20.53,20.83,2094200.0,11.7429,11.9143,11.7258,11.8971,2094200.0
2009-05-13 10:30:00,20.83,20.91,20.71,20.73,1978900.0,11.8971,11.9428,11.8286,11.84,1978900.0
2009-05-13 11:00:00,20.73,20.78,20.64,20.71,1201800.0,11.84,11.8686,11.7886,11.8286,1201800.0
2009-05-13 11:30:00,20.71,20.72,20.51,20.59,1113200.0,11.8286,11.8343,11.7144,11.7601,1113200.0
2009-05-13 12:00:00,20.59,20.65,20.56,20.57,871100.0,11.7601,11.7943,11.7429,11.7486,871100.0
2009-05-13 12:30:00,20.58,20.58,20.5,20.52,660100.0,11.7543,11.7543,11.7086,11.7201,660100.0
2009-05-13 13:00:00,20.52,20.53,20.38,20.47,1265300.0,11.7201,11.7258,11.6401,11.6915,1265300.0
2009-05-13 13:30:00,20.46,20.52,20.34,20.4,1056000.0,11.6858,11.7201,11.6173,11.6515,1056000.0
2009-05-13 14:00:00,20.4,20.41,20.32,20.36,1131700.0,11.6515,11.6572,11.6058,11.6287,1131700.0
2009-05-13 14:30:00,20.36,20.41,20.3,20.37,1272800.0,11.6287,11.6572,11.5944,11.6344,1272800.0
2009-05-13 15:00:00,20.37,20.52,20.35,20.46,1121700.0,11.6344,11.7201,11.623,11.6858,1121700.0
2009-05-13 15:30:00,20.46,20.51,20.35,20.36,2507300.0,11.6858,11.7144,11.623,11.6287,2507300.0
2009-05-14 09:30:00,20.33,20.44,20.25,20.37,2031900.0,11.6116,11.6744,11.5659,11.6344,2031900.0
2009-05-14 10:00:00,20.37,20.48,20.35,20.45,1580400.0,11.6344,11.6972,11.623,11.6801,1580400.0
2009-05-14 10:30:00,20.45,20.48,20.28,20.31,1047300.0,11.6801,11.6972,11.583,11.6001,1047300.0
2009-05-14 11:00:00,20.31,20.35,20.24,20.31,1054600.0,11.6001,11.623,11.5601,11.6001,1054600.0
2009-05-14 11:30:00,20.3,20.34,20.26,20.3,746600.0,11.5944,11.6173,11.5716,11.5944,746600.0
2009-05-14 12:00:00,20.29,20.34,20.27,20.34,740600.0,11.5887,11.6173,11.5773,11.6173,740600.0
2009-05-14 12:30:00,20.33,20.34,20.29,20.31,754600.0,11.6116,11.6173,11.5887,11.6001,754600.0
2009-05-14 13:00:00,20.31,20.35,20.3,20.33,591000.0,11.6001,11.623,11.5944,11.6116,591000.0
2009-05-14 13:30:00,20.33,20.33,20.3,20.32,498400.0,11.6116,11.6116,11.5944,11.6058,498400.0
2009-05-14 14:00:00,20.32,20.34,20.31,20.33,636800.0,11.6058,11.6173,11.6001,11.6116,636800.0
2009-05-14 14:30:00,20.33,20.42,20.32,20.41,1127900.0,11.6116,11.663,11.6058,11.6572,1127900.0
2009-05-14 15:00:00,20.41,20.49,20.4,20.48,713400.0,11.6572,11.7029,11.6515,11.6972,713400.0
2009-05-14 15:30:00,20.49,20.53,20.42,20.44,2043700.0,11.7029,11.7258,11.663,11.6744,2043700.0
2009-05-15 09:30:00,20.46,20.46,19.95,20.05,2799400.0,11.6858,11.6858,11.3945,11.4516,2799400.0
2009-05-15 10:00:00,20.06,20.07,19.95,20.0,1215400.0,11.4573,11.4631,11.3945,11.4231,1215400.0
2009-05-15 10:30:00,20.01,20.02,19.98,20.0,1313000.0,11.4288,11.4345,11.4116,11.4231,1313000.0
2009-05-15 11:00:00,20.0,20.05,19.99,20.0,972600.0,11.4231,11.4516,11.4174,11.4231,972600.0
2009-05-15 11:30:00,20.0,20.02,19.98,20.0,744300.0,11.4231,11.4345,11.4116,11.4231,744300.0
2009-05-15 12:00:00,20.0,20.01,19.98,19.99,526200.0,11.4231,11.4288,11.4116,11.4174,526200.0
2009-05-15 12:30:00,19.99,20.0,19.95,19.97,938500.0,11.4174,11.4231,11.3945,11.4059,938500.0
2009-05-15 13:00:00,19.96,20.0,19.91,19.93,895700.0,11.4002,11.4231,11.3717,11.3831,895700.0
2009-05-15 13:30:00,19.93,19.97,19.88,19.95,780700.0,11.3831,11.4059,11.3545,11.3945,780700.0
2009-05-15 14:00:00,19.94,20.0,19.94,19.98,479500.0,11.3888,11.4231,11.3888,11.4116,479500.0
2009-05-15 14:30:00,19.98,20.0,19.93,19.99,819300.0,11.4116,11.4231,11.3831,11.4174,819300.0
2009-05-15 15:00:00,19.99,20.03,19.97,20.0,971900.0,11.4174,11.4402,11.4059,11.4231,971900.0
2009-05-15 15:30:00,19.99,20.06,19.99,20.02,1883100.0,11.4174,11.4573,11.4174,11.4345,1883100.0
2009-05-18 09:30:00,20.07,20.28,20.07,20.15,1092900.0,11.4631,11.583,11.4631,11.5087,1092900.0
2009-05-18 10:00:00,20.16,20.26,20.1,20.24,766200.0,11.5145,11.5716,11.4802,11.5601,766200.0
2009-05-18 10:30:00,20.25,20.32,20.22,20.25,649600.0,11.5659,11.6058,11.5487,11.5659,649600.0
2009-05-18 11:00:00,20.25,20.29,20.22,20.25,497900.0,11.5659,11.5887,11.5487,11.5659,497900.0
2009-05-18 11:30:00,20.25,20.38,20.25,20.32,445300.0,11.5659,11.6401,11.5659,11.6058,445300.0
2009-05-18 12:00:00,20.32,20.36,20.28,20.29,395700.0,11.6058,11.6287,11.583,11.5887,395700.0
2009-05-18 12:30:00,20.29,20.35,20.29,20.34,427000.0,11.5887,11.623,11.5887,11.6173,427000.0
2009-05-18 13:00:00,20.34,20.36,20.31,20.35,514700.0,11.6173,11.6287,11.6001,11.623,514700.0
2009-05-18 13:30:00,20.34,20.36,20.32,20.34,287800.0,11.6173,11.6287,11.6058,11.6173,287800.0
2009-05-18 14:00:00,20.34,20.37,20.31,20.32,363100.0,11.6173,11.6344,11.6001,11.6058,363100.0
2009-05-18 14:30:00,20.31,20.5,20.31,20.45,912100.0,11.6001,11.7086,11.6001,11.6801,912100.0
2009-05-18 15:00:00,20.45,20.45,20.35,20.37,546200.0,11.6801,11.6801,11.623,11.6344,546200.0
2009-05-18 15:30:00,20.37,20.49,20.36,20.48,1420000.0,11.6344,11.7029,11.6287,11.6972,1420000.0
2009-05-19 09:30:00,20.39,20.6,20.39,20.4,949800.0,11.6458,11.7658,11.6458,11.6515,949800.0
2009-05-19 10:00:00,20.41,20.47,20.32,20.46,597600.0,11.6572,11.6915,11.6058,11.6858,597600.0
2009-05-19 10:30:00,20.46,20.5,20.28,20.28,955500.0,11.6858,11.7086,11.583,11.583,955500.0
2009-05-19 11:00:00,20.28,20.42,20.28,20.38,659900.0,11.583,11.663,11.583,11.6401,659900.0
2009-05-19 11:30:00,20.38,20.45,20.38,20.41,680900.0,11.6401,11.6801,11.6401,11.6572,680900.0
2009-05-19 12:00:00,20.41,20.41,20.32,20.33,522600.0,11.6572,11.6572,11.6058,11.6116,522600.0
2009-05-19 12:30:00,20.34,20.37,20.26,20.3,575500.0,11.6173,11.6344,11.5716,11.5944,575500.0
2009-05-19 13:00:00,20.29,20.34,20.29,20.33,495500.0,11.5887,11.6173,11.5887,11.6116,495500.0
2009-05-19 13:30:00,20.34,20.41,20.33,20.38,299800.0,11.6173,11.6572,11.6116,11.6401,299800.0
2009-05-19 14:00:00,20.38,20.45,20.36,20.41,571700.0,11.6401,11.6801,11.6287,11.6572,571700.0
2009-05-19 14:30:00,20.4,20.44,20.37,20.4,640700.0,11.6515,11.6744,11.6344,11.6515,640700.0
2009-05-19 15:00:00,20.4,20.42,20.38,20.41,724100.0,11.6515,11.663,11.6401,11.6572,724100.0
2009-05-19 15:30:00,20.41,20.45,20.35,20.36,1302700.0,11.6572,11.6801,11.623,11.6287,1302700.0
2009-05-20 09:30:00,20.54,20.64,20.42,20.57,783500.0,11.7315,11.7886,11.663,11.7486,783500.0
2009-05-20 10:00:00,20.56,20.63,20.48,20.59,631900.0,11.7429,11.7829,11.6972,11.7601,631900.0
2009-05-20 10:30:00,20.58,20.72,20.55,20.7,498200.0,11.7543,11.8343,11.7372,11.8229,498200.0
2009-05-20 11:00:00,20.7,20.75,20.66,20.7,921700.0,11.8229,11.8514,11.8,11.8229,921700.0
2009-05-20 11:30:00,20.7,20.7,20.52,20.53,512000.0,11.8229,11.8229,11.7201,11.7258,512000.0
2009-05-20 12:00:00,20.54,20.7,20.53,20.7,492600.0,11.7315,11.8229,11.7258,11.8229,492600.0
2009-05-20 12:30:00,20.69,20.71,20.62,20.67,678700.0,11.8172,11.8286,11.7772,11.8057,678700.0
2009-05-20 13:00:00,20.67,20.75,20.65,20.74,345400.0,11.8057,11.8514,11.7943,11.8457,345400.0
2009-05-20 13:30:00,20.74,20.74,20.62,20.64,400300.0,11.8457,11.8457,11.7772,11.7886,400300.0
2009-05-20 14:00:00,20.63,20.73,20.57,20.71,715000.0,11.7829,11.84,11.7486,11.8286,715000.0
2009-05-20 14:30:00,20.7,20.75,20.67,20.71,472800.0,11.8229,11.8514,11.8057,11.8286,472800.0
2009-05-20 15:00:00,20.72,20.72,20.54,20.58,726000.0,11.8343,11.8343,11.7315,11.7543,726000.0
2009-05-20 15:30:00,20.58,20.59,20.47,20.52,1242600.0,11.7543,11.7601,11.6915,11.7201,1242600.0
2009-05-21 09:30:00,20.46,20.67,20.33,20.56,1201400.0,11.6858,11.8057,11.6116,11.7429,1201400.0
2009-05-21 10:00:00,20.57,20.69,20.55,20.63,1155800.0,11.7486,11.8172,11.7372,11.7829,1155800.0
2009-05-21 10:30:00,20.63,20.71,20.56,20.56,511800.0,11.7829,11.8286,11.7429,11.7429,511800.0
2009-05-21 11:00:00,20.57,20.65,20.56,20.59,362900.0,11.7486,11.7943,11.7429,11.7601,362900.0
2009-05-21 11:30:00,20.58,20.59,20.51,20.52,387500.0,11.7543,11.7601,11.7144,11.7201,387500.0
2009-05-21 12:00:00,20.51,20.52,20.42,20.42,469300.0,11.7144,11.7201,11.663,11.663,469300.0
2009-05-21 12:30:00,20.42,20.44,20.38,20.41,517700.0,11.663,11.6744,11.6401,11.6572,517700.0
2009-05-21 13:00:00,20.41,20.43,20.3,20.32,281000.0,11.6572,11.6687,11.5944,11.6058,281000.0
2009-05-21 13:30:00,20.32,20.35,20.28,20.29,348000.0,11.6058,11.623,11.583,11.5887,348000.0
2009-05-21 14:00:00,20.29,20.32,20.19,20.24,926100.0,11.5887,11.6058,11.5316,11.5601,926100.0
2009-05-21 14:30:00,20.24,20.26,20.19,20.22,627600.0,11.5601,11.5716,11.5316,11.5487,627600.0
2009-05-21 15:00:00,20.21,20.33,20.21,20.3,776300.0,11.543,11.6116,11.543,11.5944,776300.0
2009-05-21 15:30:00,20.31,20.39,20.26,20.38,1466900.0,11.6001,11.6458,11.5716,11.6401,1466900.0
2009-05-22 09:30:00,20.42,20.6,20.26,20.27,814400.0,11.663,11.7658,11.5716,11.5773,814400.0
2009-05-22 10:00:00,20.27,20.28,20.23,20.26,550100.0,11.5773,11.583,11.5544,11.5716,550100.0
2009-05-22 10:30:00,20.26,20.34,20.24,20.25,483400.0,11.5716,11.6173,11.5601,11.5659,483400.0
2009-05-22 11:00:00,20.24,20.31,20.23,20.27,545400.0,11.5601,11.6001,11.5544,11.5773,545400.0
2009-05-22 11:30:00,20.27,20.3,20.23,20.24,438300.0,11.5773,11.5944,11.5544,11.5601,438300.0
2009-05-22 12:00:00,20.24,20.26,20.16,20.16,550900.0,11.5601,11.5716,11.5145,11.5145,550900.0
2009-05-22 12:30:00,20.16,20.23,20.12,20.22,423100.0,11.5145,11.5544,11.4916,11.5487,423100.0
2009-05-22 13:00:00,20.21,20.24,20.2,20.2,458500.0,11.543,11.5601,11.5373,11.5373,458500.0
2009-05-22 13:30:00,20.19,20.2,20.12,20.13,754800.0,11.5316,11.5373,11.4916,11.4973,754800.0
2009-05-22 14:00:00,20.13,20.17,20.08,20.15,705800.0,11.4973,11.5202,11.4688,11.5087,705800.0
2009-05-22 14:30:00,20.15,20.16,20.1,20.11,644400.0,11.5087,11.5145,11.4802,11.4859,644400.0
2009-05-22 15:00:00,20.1,20.15,20.08,20.11,760500.0,11.4802,11.5087,11.4688,11.4859,760500.0
2009-05-22 15:30:00,20.1,20.14,20.03,20.04,1283100.0,11.4802,11.503,11.4402,11.4459,1283100.0
2009-05-26 09:30:00,20.09,20.09,19.95,20.01,1479600.0,11.4745,11.4745,11.3945,11.4288,1479600.0
2009-05-26 10:00:00,20.01,20.14,19.98,20.09,2677800.0,11.4288,11.503,11.4116,11.4745,2677800.0
2009-05-26 10:30:00,20.09,20.1,20.02,20.06,1177900.0,11.4745,11.4802,11.4345,11.4573,1177900.0
2009-05-26 11:00:00,20.06,20.07,20.0,20.05,679700.0,11.4573,11.4631,11.4231,11.4516,679700.0
2009-05-26 11:30:00,20.06,20.08,19.96,19.97,1228400.0,11.4573,11.4688,11.4002,11.4059,1228400.0
2009-05-26 12:00:00,19.96,19.99,19.9,19.98,511300.0,11.4002,11.4174,11.366,11.4116,511300.0
2009-05-26 12:30:00,19.98,20.03,19.96,19.98,846800.0,11.4116,11.4402,11.4002,11.4116,846800.0
2009-05-26 13:00:00,19.99,20.0,19.96,19.98,483200.0,11.4174,11.4231,11.4002,11.4116,483200.0
2009-05-26 13:30:00,19.97,20.0,19.97,19.98,531500.0,11.4059,11.4231,11.4059,11.4116,531500.0
2009-05-26 14:00:00,19.97,19.98,19.97,19.97,366700.0,11.4059,11.4116,11.4059,11.4059,366700.0
2009-05-26 14:30:00,19.97,19.99,19.94,19.94,814200.0,11.4059,11.4174,11.3888,11.3888,814200.0
2009-05-26 15:00:00,19.94,19.98,19.92,19.98,1443700.0,11.3888,11.4116,11.3774,11.4116,1443700.0
2009-05-26 15:30:00,19.97,19.98,19.89,19.9,3215700.0,11.4059,11.4116,11.3602,11.366,3215700.0
2009-05-27 09:30:00,20.01,20.11,19.91,19.94,1217000.0,11.4288,11.4859,11.3717,11.3888,1217000.0
2009-05-27 10:00:00,19.94,19.98,19.81,19.9,1142700.0,11.3888,11.4116,11.3146,11.366,1142700.0
2009-05-27 10:30:00,19.89,19.9,19.81,19.86,605500.0,11.3602,11.366,11.3146,11.3431,605500.0
2009-05-27 11:00:00,19.85,19.87,19.82,19.84,604000.0,11.3374,11.3488,11.3203,11.3317,604000.0
2009-05-27 11:30:00,19.84,19.89,19.8,19.85,1184200.0,11.3317,11.3602,11.3088,11.3374,1184200.0
2009-05-27 12:00:00,19.85,19.86,19.78,19.81,637800.0,11.3374,11.3431,11.2974,11.3146,637800.0
2009-05-27 12:30:00,19.8,19.82,19.78,19.81,495700.0,11.3088,11.3203,11.2974,11.3146,495700.0
2009-05-27 13:00:00,19.82,19.84,19.77,19.78,706700.0,11.3203,11.3317,11.2917,11.2974,706700.0
2009-05-27 13:30:00,19.78,19.78,19.64,19.65,904800.0,11.2974,11.2974,11.2175,11.2232,904800.0
2009-05-27 14:00:00,19.66,19.71,19.62,19.64,904600.0,11.2289,11.2574,11.206,11.2175,904600.0
2009-05-27 14:30:00,19.65,19.69,19.62,19.68,1002600.0,11.2232,11.246,11.206,11.2403,1002600.0
2009-05-27 15:00:00,19.68,19.73,19.55,19.57,902500.0,11.2403,11.2689,11.1661,11.1775,902500.0
2009-05-27 15:30:00,19.58,19.61,19.49,19.52,3558600.0,11.1832,11.2003,11.1318,11.1489,3558600.0
2009-05-28 09:30:00,19.7,19.76,19.58,19.6,1031300.0,11.2517,11.286,11.1832,11.1946,1031300.0
2009-05-28 10:00:00,19.6,19.62,19.5,19.55,1167000.0,11.1946,11.206,11.1375,11.1661,1167000.0
2009-05-28 10:30:00,19.54,19.64,19.51,19.63,644100.0,11.1603,11.2175,11.1432,11.2117,644100.0
2009-05-28 11:00:00,19.63,19.65,19.58,19.62,466800.0,11.2117,11.2232,11.1832,11.206,466800.0
2009-05-28 11:30:00,19.61,19.65,19.58,19.65,571100.0,11.2003,11.2232,11.1832,11.2232,571100.0
2009-05-28 12:00:00,19.65,19.65,19.56,19.56,379900.0,11.2232,11.2232,11.1718,11.1718,379900.0
2009-05-28 12:30:00,19.56,19.58,19.54,19.56,384800.0,11.1718,11.1832,11.1603,11.1718,384800.0
2009-05-28 13:00:00,19.57,19.78,19.54,19.72,1009000.0,11.1775,11.2974,11.1603,11.2631,1009000.0
2009-05-28 13:30:00,19.73,19.73,19.66,19.69,586900.0,11.2689,11.2689,11.2289,11.246,586900.0
2009-05-28 14:00:00,19.69,19.8,19.68,19.73,874200.0,11.246,11.3088,11.2403,11.2689,874200.0
2009-05-28 14:30:00,19.74,19.79,19.67,19.7,1171500.0,11.2746,11.3031,11.2346,11.2517,1171500.0
2009-05-28 15:00:00,19.71,19.77,19.63,19.69,754200.0,11.2574,11.2917,11.2117,11.246,754200.0
2009-05-28 15:30:00,19.69,19.7,19.51,19.58,2207300.0,11.246,11.2517,11.1432,11.1832,2207300.0
2009-05-29 09:30:00,19.66,19.66,19.46,19.57,1261400.0,11.2289,11.2289,11.1146,11.1775,1261400.0
2009-05-29 10:00:00,19.57,19.77,19.56,19.69,857700.0,11.1775,11.2917,11.1718,11.246,857700.0
2009-05-29 10:30:00,19.69,19.76,19.67,19.75,868300.0,11.246,11.286,11.2346,11.2803,868300.0
2009-05-29 11:00:00,19.74,19.78,19.64,19.73,959000.0,11.2746,11.2974,11.2175,11.2689,959000.0
2009-05-29 11:30:00,19.73,19.81,19.67,19.7,942900.0,11.2689,11.3146,11.2346,11.2517,942900.0
2009-05-29 12:00:00,19.71,19.8,19.69,19.79,409100.0,11.2574,11.3088,11.246,11.3031,409100.0
2009-05-29 12:30:00,19.78,19.8,19.73,19.8,372900.0,11.2974,11.3088,11.2689,11.3088,372900.0
2009-05-29 13:00:00,19.8,19.84,19.77,19.8,775200.0,11.3088,11.3317,11.2917,11.3088,775200.0
2009-05-29 13:30:00,19.8,19.88,19.79,19.85,580300.0,11.3088,11.3545,11.3031,11.3374,580300.0
2009-05-29 14:00:00,19.85,19.88,19.83,19.87,497300.0,11.3374,11.3545,11.326,11.3488,497300.0
2009-05-29 14:30:00,19.87,19.88,19.75,19.77,689200.0,11.3488,11.3545,11.2803,11.2917,689200.0
2009-05-29 15:00:00,19.77,19.79,19.71,19.75,935400.0,11.2917,11.3031,11.2574,11.2803,935400.0
2009-05-29 15:30:00,19.75,19.95,19.73,19.94,2213100.0,11.2803,11.3945,11.2689,11.3888,2213100.0
2009-06-01 09:30:00,20.1,20.1,19.87,19.92,840800.0,11.4802,11.4802,11.3488,11.3774,840800.0
2009-06-01 10:00:00,19.92,20.0,19.85,19.95,836600.0,11.3774,11.4231,11.3374,11.3945,836600.0
2009-06-01 10:30:00,19.96,19.99,19.87,19.93,536000.0,11.4002,11.4174,11.3488,11.3831,536000.0
2009-06-01 11:00:00,19.93,19.97,19.91,19.96,500900.0,11.3831,11.4059,11.3717,11.4002,500900.0
2009-06-01 11:30:00,19.96,19.96,19.91,19.94,367800.0,11.4002,11.4002,11.3717,11.3888,367800.0
2009-06-01 12:00:00,19.94,19.95,19.88,19.92,522600.0,11.3888,11.3945,11.3545,11.3774,522600.0
2009-06-01 12:30:00,19.92,19.95,19.91,19.94,349000.0,11.3774,11.3945,11.3717,11.3888,349000.0
2009-06-01 13:00:00,19.93,19.97,19.93,19.97,322200.0,11.3831,11.4059,11.3831,11.4059,322200.0
2009-06-01 13:30:00,19.97,20.03,19.94,20.03,584800.0,11.4059,11.4402,11.3888,11.4402,584800.0
2009-06-01 14:00:00,20.03,20.06,20.0,20.03,551400.0,11.4402,11.4573,11.4231,11.4402,551400.0
2009-06-01 14:30:00,20.03,20.11,20.02,20.09,954800.0,11.4402,11.4859,11.4345,11.4745,954800.0
2009-06-01 15:00:00,20.09,20.13,20.02,20.13,1018500.0,11.4745,11.4973,11.4345,11.4973,1018500.0
2009-06-01 15:30:00,20.14,20.16,20.04,20.11,2215800.0,11.503,11.5145,11.4459,11.4859,2215800.0
2009-06-02 09:30:00,20.19,20.33,20.07,20.29,1208000.0,11.5316,11.6116,11.4631,11.5887,1208000.0
2009-06-02 10:00:00,20.3,20.4,20.17,20.19,1365000.0,11.5944,11.6515,11.5202,11.5316,1365000.0
2009-06-02 10:30:00,20.19,20.19,20.04,20.07,1305800.0,11.5316,11.5316,11.4459,11.4631,1305800.0
2009-06-02 11:00:00,20.07,20.2,20.05,20.19,1102200.0,11.4631,11.5373,11.4516,11.5316,1102200.0
2009-06-02 11:30:00,20.2,20.21,20.15,20.2,959900.0,11.5373,11.543,11.5087,11.5373,959900.0
2009-06-02 12:00:00,20.2,20.29,20.19,20.24,698500.0,11.5373,11.5887,11.5316,11.5601,698500.0
2009-06-02 12:30:00,20.23,20.29,20.23,20.28,343800.0,11.5544,11.5887,11.5544,11.583,343800.0
2009-06-02 13:00:00,20.28,20.37,20.25,20.32,778700.0,11.583,11.6344,11.5659,11.6058,778700.0
2009-06-02 13:30:00,20.31,20.43,20.28,20.43,649400.0,11.6001,11.6687,11.583,11.6687,649400.0
2009-06-02 14:00:00,20.43,20.55,20.37,20.47,892600.0,11.6687,11.7372,11.6344,11.6915,892600.0
2009-06-02 14:30:00,20.47,20.51,20.43,20.43,627700.0,11.6915,11.7144,11.6687,11.6687,627700.0
2009-06-02 15:00:00,20.44,20.52,20.43,20.45,765200.0,11.6744,11.7201,11.6687,11.6801,765200.0
2009-06-02 15:30:00,20.45,20.49,20.34,20.38,1955000.0,11.6801,11.7029,11.6173,11.6401,1955000.0
2009-06-03 09:30:00,20.28,20.29,20.02,20.02,1099500.0,11.583,11.5887,11.4345,11.4345,1099500.0
2009-06-03 10:00:00,20.02,20.09,20.0,20.09,948300.0,11.4345,11.4745,11.4231,11.4745,948300.0
2009-06-03 10:30:00,20.09,20.13,20.07,20.08,447100.0,11.4745,11.4973,11.4631,11.4688,447100.0
2009-06-03 11:00:00,20.08,20.18,20.08,20.16,396600.0,11.4688,11.5259,11.4688,11.5145,396600.0
2009-06-03 11:30:00,20.16,20.24,20.1,20.1,652500.0,11.5145,11.5601,11.4802,11.4802,652500.0
2009-06-03 12:00:00,20.1,20.1,19.95,19.95,1191700.0,11.4802,11.4802,11.3945,11.3945,1191700.0
2009-06-03 12:30:00,19.96,20.01,19.88,19.9,872800.0,11.4002,11.4288,11.3545,11.366,872800.0
2009-06-03 13:00:00,19.9,20.0,19.9,19.94,1414200.0,11.366,11.4231,11.366,11.3888,1414200.0
2009-06-03 13:30:00,19.93,19.98,19.85,19.92,689100.0,11.3831,11.4116,11.3374,11.3774,689100.0
2009-06-03 14:00:00,19.93,19.95,19.88,19.91,479200.0,11.3831,11.3945,11.3545,11.3717,479200.0
2009-06-03 14:30:00,19.91,19.95,19.88,19.92,739500.0,11.3717,11.3945,11.3545,11.3774,739500.0
2009-06-03 15:00:00,19.92,19.96,19.85,19.93,1151700.0,11.3774,11.4002,11.3374,11.3831,1151700.0
2009-06-03 15:30:00,19.92,20.0,19.88,20.0,2173800.0,11.3774,11.4231,11.3545,11.4231,2173800.0
2009-06-04 09:30:00,20.02,20.1,19.85,19.95,834700.0,11.4345,11.4802,11.3374,11.3945,834700.0
2009-06-04 10:00:00,19.94,20.0,19.87,20.0,1221000.0,11.3888,11.4231,11.3488,11.4231,1221000.0
2009-06-04 10:30:00,20.0,20.01,19.93,20.0,1437600.0,11.4231,11.4288,11.3831,11.4231,1437600.0
2009-06-04 11:00:00,20.0,20.0,19.88,19.98,513900.0,11.4231,11.4231,11.3545,11.4116,513900.0
2009-06-04 11:30:00,19.99,19.99,19.88,19.91,655800.0,11.4174,11.4174,11.3545,11.3717,655800.0
2009-06-04 12:00:00,19.9,19.95,19.86,19.95,433400.0,11.366,11.3945,11.3431,11.3945,433400.0
2009-06-04 12:30:00,19.95,20.0,19.94,19.99,427900.0,11.3945,11.4231,11.3888,11.4174,427900.0
2009-06-04 13:00:00,19.98,20.0,19.97,19.98,793100.0,11.4116,11.4231,11.4059,11.4116,793100.0
2009-06-04 13:30:00,19.98,20.0,19.98,20.0,897000.0,11.4116,11.4231,11.4116,11.4231,897000.0
2009-06-04 14:00:00,19.99,20.01,19.95,19.99,1090200.0,11.4174,11.4288,11.3945,11.4174,1090200.0
2009-06-04 14:30:00,20.0,20.01,19.93,19.96,1060300.0,11.4231,11.4288,11.3831,11.4002,1060300.0
2009-06-04 15:00:00,19.95,19.98,19.92,19.92,474200.0,11.3945,11.4116,11.3774,11.3774,474200.0
2009-06-04 15:30:00,19.92,19.99,19.89,19.97,1739600.0,11.3774,11.4174,11.3602,11.4059,1739600.0
2009-06-05 09:30:00,20.18,20.25,19.8,19.88,1500500.0,11.5259,11.5659,11.3088,11.3545,1500500.0
2009-06-05 10:00:00,19.88,19.91,19.76,19.79,687800.0,11.3545,11.3717,11.286,11.3031,687800.0
2009-06-05 10:30:00,19.8,19.95,19.77,19.91,979100.0,11.3088,11.3945,11.2917,11.3717,979100.0
2009-06-05 11:00:00,19.91,19.98,19.91,19.96,390700.0,11.3717,11.4116,11.3717,11.4002,390700.0
2009-06-05 11:30:00,19.96,20.01,19.9,20.0,502400.0,11.4002,11.4288,11.366,11.4231,502400.0
2009-06-05 12:00:00,20.0,20.04,19.96,19.97,661300.0,11.4231,11.4459,11.4002,11.4059,661300.0
2009-06-05 12:30:00,19.97,20.0,19.94,19.97,203100.0,11.4059,11.4231,11.3888,11.4059,203100.0
2009-06-05 13:00:00,19.98,19.98,19.94,19.97,411200.0,11.4116,11.4116,11.3888,11.4059,411200.0
2009-06-05 13:30:00,19.97,20.0,19.97,20.0,429800.0,11.4059,11.4231,11.4059,11.4231,429800.0
2009-06-05 14:00:00,19.99,20.0,19.87,19.91,678900.0,11.4174,11.4231,11.3488,11.3717,678900.0
2009-06-05 14:30:00,19.91,19.99,19.88,19.98,528300.0,11.3717,11.4174,11.3545,11.4116,528300.0
2009-06-05 15:00:00,19.98,20.0,19.92,19.92,464900.0,11.4116,11.4231,11.3774,11.3774,464900.0
2009-06-05 15:30:00,19.92,19.99,19.87,19.95,1875800.0,11.3774,11.4174,11.3488,11.3945,1875800.0
2009-06-08 09:30:00,19.85,19.93,19.79,19.8,589100.0,11.3374,11.3831,11.3031,11.3088,589100.0
2009-06-08 10:00:00,19.8,19.82,19.69,19.7,533300.0,11.3088,11.3203,11.246,11.2517,533300.0
2009-06-08 10:30:00,19.71,19.77,19.65,19.74,470900.0,11.2574,11.2917,11.2232,11.2746,470900.0
2009-06-08 11:00:00,19.74,19.84,19.74,19.76,445500.0,11.2746,11.3317,11.2746,11.286,445500.0
2009-06-08 11:30:00,19.76,19.77,19.66,19.72,320200.0,11.286,11.2917,11.2289,11.2631,320200.0
2009-06-08 12:00:00,19.71,19.74,19.67,19.7,349500.0,11.2574,11.2746,11.2346,11.2517,349500.0
2009-06-08 12:30:00,19.71,19.72,19.65,19.69,300400.0,11.2574,11.2631,11.2232,11.246,300400.0
2009-06-08 13:00:00,19.68,19.69,19.62,19.62,432400.0,11.2403,11.246,11.206,11.206,432400.0
2009-06-08 13:30:00,19.63,19.65,19.59,19.62,466000.0,11.2117,11.2232,11.1889,11.206,466000.0
2009-06-08 14:00:00,19.62,19.63,19.58,19.58,409800.0,11.206,11.2117,11.1832,11.1832,409800.0
2009-06-08 14:30:00,19.59,19.62,19.55,19.59,639400.0,11.1889,11.206,11.1661,11.1889,639400.0
2009-06-08 15:00:00,19.59,19.83,19.59,19.78,1105800.0,11.1889,11.326,11.1889,11.2974,1105800.0
2009-06-08 15:30:00,19.78,19.93,19.76,19.77,1928000.0,11.2974,11.3831,11.286,11.2917,1928000.0
2009-06-09 09:30:00,19.71,19.89,19.51,19.55,1679900.0,11.2574,11.3602,11.1432,11.1661,1679900.0
2009-06-09 10:00:00,19.55,19.57,19.41,19.5,1703500.0,11.1661,11.1775,11.0861,11.1375,1703500.0
2009-06-09 10:30:00,19.5,19.5,19.38,19.38,780500.0,11.1375,11.1375,11.069,11.069,780500.0
2009-06-09 11:00:00,19.39,19.47,19.36,19.43,1173700.0,11.0747,11.1204,11.0575,11.0975,1173700.0
2009-06-09 11:30:00,19.43,19.44,19.38,19.4,790500.0,11.0975,11.1032,11.069,11.0804,790500.0
2009-06-09 12:00:00,19.4,19.4,19.36,19.39,913500.0,11.0804,11.0804,11.0575,11.0747,913500.0
2009-06-09 12:30:00,19.38,19.39,19.34,19.38,493100.0,11.069,11.0747,11.0461,11.069,493100.0
2009-06-09 13:00:00,19.39,19.44,19.36,19.39,832100.0,11.0747,11.1032,11.0575,11.0747,832100.0
2009-06-09 13:30:00,19.39,19.42,19.36,19.37,733400.0,11.0747,11.0918,11.0575,11.0632,733400.0
2009-06-09 14:00:00,19.37,19.4,19.34,19.38,1247700.0,11.0632,11.0804,11.0461,11.069,1247700.0
2009-06-09 14:30:00,19.37,19.51,19.37,19.45,1258400.0,11.0632,11.1432,11.0632,11.1089,1258400.0
2009-06-09 15:00:00,19.45,19.48,19.42,19.44,1138100.0,11.1089,11.1261,11.0918,11.1032,1138100.0
2009-06-09 15:30:00,19.44,19.56,19.43,19.47,2843900.0,11.1032,11.1718,11.0975,11.1204,2843900.0
2009-06-10 09:30:00,19.57,19.61,19.45,19.5,977100.0,11.1775,11.2003,11.1089,11.1375,977100.0
2009-06-10 10:00:00,19.5,19.55,19.43,19.51,734000.0,11.1375,11.1661,11.0975,11.1432,734000.0
2009-06-10 10:30:00,19.51,19.53,19.46,19.51,480500.0,11.1432,11.1546,11.1146,11.1432,480500.0
2009-06-10 11:00:00,19.52,19.52,19.47,19.49,419800.0,11.1489,11.1489,11.1204,11.1318,419800.0
2009-06-10 11:30:00,19.48,19.49,19.34,19.34,701200.0,11.1261,11.1318,11.0461,11.0461,701200.0
2009-06-10 12:00:00,19.34,19.37,19.3,19.32,1045100.0,11.0461,11.0632,11.0233,11.0347,1045100.0
2009-06-10 12:30:00,19.32,19.34,19.3,19.32,744800.0,11.0347,11.0461,11.0233,11.0347,744800.0
2009-06-10 13:00:00,19.32,19.33,19.24,19.25,857600.0,11.0347,11.0404,10.989,10.9947,857600.0
2009-06-10 13:30:00,19.26,19.26,19.12,19.16,933200.0,11.0004,11.0004,10.9205,10.9433,933200.0
2009-06-10 14:00:00,19.16,19.24,19.12,19.16,941300.0,10.9433,10.989,10.9205,10.9433,941300.0
2009-06-10 14:30:00,19.16,19.3,19.15,19.26,536800.0,10.9433,11.0233,10.9376,11.0004,536800.0
2009-06-10 15:00:00,19.27,19.33,19.24,19.31,882300.0,11.0061,11.0404,10.989,11.029,882300.0
2009-06-10 15:30:00,19.31,19.41,19.3,19.41,1877900.0,11.029,11.0861,11.0233,11.0861,1877900.0
2009-06-11 09:30:00,19.46,19.74,19.43,19.74,1870400.0,11.1146,11.2746,11.0975,11.2746,1870400.0
2009-06-11 10:00:00,19.74,19.89,19.73,19.79,1257300.0,11.2746,11.3602,11.2689,11.3031,1257300.0
2009-06-11 10:30:00,19.78,19.94,19.77,19.85,1044900.0,11.2974,11.3888,11.2917,11.3374,1044900.0
2009-06-11 11:00:00,19.86,19.96,19.84,19.9,983900.0,11.3431,11.4002,11.3317,11.366,983900.0
2009-06-11 11:30:00,19.9,19.91,19.8,19.85,595300.0,11.366,11.3717,11.3088,11.3374,595300.0
2009-06-11 12:00:00,19.86,19.91,19.77,19.78,514900.0,11.3431,11.3717,11.2917,11.2974,514900.0
2009-06-11 12:30:00,19.78,19.91,19.76,19.9,471700.0,11.2974,11.3717,11.286,11.366,471700.0
2009-06-11 13:00:00,19.89,19.98,19.85,19.96,735500.0,11.3602,11.4116,11.3374,11.4002,735500.0
2009-06-11 13:30:00,19.96,19.98,19.87,19.92,539200.0,11.4002,11.4116,11.3488,11.3774,539200.0
2009-06-11 14:00:00,19.92,19.99,19.88,19.97,1117700.0,11.3774,11.4174,11.3545,11.4059,1117700.0
2009-06-11 14:30:00,19.97,20.04,19.95,20.03,1862200.0,11.4059,11.4459,11.3945,11.4402,1862200.0
2009-06-11 15:00:00,20.03,20.04,19.96,19.99,1226600.0,11.4402,11.4459,11.4002,11.4174,1226600.0
2009-06-11 15:30:00,19.98,20.02,19.93,19.93,3685600.0,11.4116,11.4345,11.3831,11.3831,3685600.0
2009-06-12 09:30:00,19.9,19.96,19.73,19.85,1009900.0,11.366,11.4002,11.2689,11.3374,1009900.0
2009-06-12 10:00:00,19.85,19.89,19.8,19.81,970900.0,11.3374,11.3602,11.3088,11.3146,970900.0
2009-06-12 10:30:00,19.81,20.0,19.8,19.94,776500.0,11.3146,11.4231,11.3088,11.3888,776500.0
2009-06-12 11:00:00,19.93,19.94,19.86,19.88,401600.0,11.3831,11.3888,11.3431,11.3545,401600.0
2009-06-12 11:30:00,19.87,19.93,19.85,19.91,432400.0,11.3488,11.3831,11.3374,11.3717,432400.0
2009-06-12 12:00:00,19.91,19.92,19.84,19.89,420000.0,11.3717,11.3774,11.3317,11.3602,420000.0
2009-06-12 12:30:00,19.89,19.94,19.84,19.94,601100.0,11.3602,11.3888,11.3317,11.3888,601100.0
2009-06-12 13:00:00,19.94,19.96,19.88,19.95,376100.0,11.3888,11.4002,11.3545,11.3945,376100.0
2009-06-12 13:30:00,19.96,19.99,19.94,19.96,495100.0,11.4002,11.4174,11.3888,11.4002,495100.0
2009-06-12 14:00:00,19.95,19.96,19.84,19.85,492500.0,11.3945,11.4002,11.3317,11.3374,492500.0
2009-06-12 14:30:00,19.85,19.91,19.81,19.81,1101900.0,11.3374,11.3717,11.3146,11.3146,1101900.0
2009-06-12 15:00:00,19.82,19.85,19.79,19.8,641200.0,11.3203,11.3374,11.3031,11.3088,641200.0
2009-06-12 15:30:00,19.8,19.84,19.67,19.83,2217300.0,11.3088,11.3317,11.2346,11.326,2217300.0
2009-06-15 09:30:00,19.71,19.83,19.54,19.66,808200.0,11.2574,11.326,11.1603,11.2289,808200.0
2009-06-15 10:00:00,19.66,19.76,19.65,19.7,850300.0,11.2289,11.286,11.2232,11.2517,850300.0
2009-06-15 10:30:00,19.69,19.7,19.51,19.56,825200.0,11.246,11.2517,11.1432,11.1718,825200.0
2009-06-15 11:00:00,19.55,19.56,19.49,19.53,664400.0,11.1661,11.1718,11.1318,11.1546,664400.0
2009-06-15 11:30:00,19.53,19.56,19.44,19.46,580000.0,11.1546,11.1718,11.1032,11.1146,580000.0
2009-06-15 12:00:00,19.46,19.51,19.44,19.51,470000.0,11.1146,11.1432,11.1032,11.1432,470000.0
2009-06-15 12:30:00,19.5,19.55,19.47,19.48,379100.0,11.1375,11.1661,11.1204,11.1261,379100.0
2009-06-15 13:00:00,19.47,19.48,19.41,19.41,451900.0,11.1204,11.1261,11.0861,11.0861,451900.0
2009-06-15 13:30:00,19.42,19.45,19.38,19.45,490600.0,11.0918,11.1089,11.069,11.1089,490600.0
2009-06-15 14:00:00,19.45,19.5,19.39,19.42,711200.0,11.1089,11.1375,11.0747,11.0918,711200.0
2009-06-15 14:30:00,19.41,19.42,19.36,19.38,630700.0,11.0861,11.0918,11.0575,11.069,630700.0
2009-06-15 15:00:00,19.38,19.47,19.35,19.42,1005200.0,11.069,11.1204,11.0518,11.0918,1005200.0
2009-06-15 15:30:00,19.42,19.46,19.38,19.41,2475600.0,11.0918,11.1146,11.069,11.0861,2475600.0
2009-06-16 09:30:00,19.5,19.5,19.28,19.37,958500.0,11.1375,11.1375,11.0118,11.0632,958500.0
2009-06-16 10:00:00,19.38,19.58,19.37,19.46,941300.0,11.069,11.1832,11.0632,11.1146,941300.0
2009-06-16 10:30:00,19.46,19.54,19.42,19.54,503100.0,11.1146,11.1603,11.0918,11.1603,503100.0
2009-06-16 11:00:00,19.54,19.56,19.47,19.49,396200.0,11.1603,11.1718,11.1204,11.1318,396200.0
2009-06-16 11:30:00,19.49,19.54,19.4,19.4,385400.0,11.1318,11.1603,11.0804,11.0804,385400.0
2009-06-16 12:00:00,19.4,19.44,19.38,19.43,650200.0,11.0804,11.1032,11.069,11.0975,650200.0
2009-06-16 12:30:00,19.44,19.45,19.36,19.4,421700.0,11.1032,11.1089,11.0575,11.0804,421700.0
2009-06-16 13:00:00,19.39,19.42,19.36,19.39,283700.0,11.0747,11.0918,11.0575,11.0747,283700.0
2009-06-16 13:30:00,19.39,19.44,19.37,19.37,330200.0,11.0747,11.1032,11.0632,11.0632,330200.0
2009-06-16 14:00:00,19.37,19.42,19.36,19.37,442000.0,11.0632,11.0918,11.0575,11.0632,442000.0
2009-06-16 14:30:00,19.36,19.48,19.33,19.47,941200.0,11.0575,11.1261,11.0404,11.1204,941200.0
2009-06-16 15:00:00,19.47,19.49,19.41,19.42,597000.0,11.1204,11.1318,11.0861,11.0918,597000.0
2009-06-16 15:30:00,19.43,19.52,19.36,19.38,1511700.0,11.0975,11.1489,11.0575,11.069,1511700.0
2009-06-17 09:30:00,19.5,20.03,19.42,19.98,2060100.0,11.1375,11.4402,11.0918,11.4116,2060100.0
2009-06-17 10:00:00,19.98,20.0,19.79,19.85,1304200.0,11.4116,11.4231,11.3031,11.3374,1304200.0
2009-06-17 10:30:00,19.85,19.91,19.82,19.91,785500.0,11.3374,11.3717,11.3203,11.3717,785500.0
2009-06-17 11:00:00,19.9,19.91,19.84,19.86,697300.0,11.366,11.3717,11.3317,11.3431,697300.0
2009-06-17 11:30:00,19.85,19.97,19.82,19.97,831700.0,11.3374,11.4059,11.3203,11.4059,831700.0
2009-06-17 12:00:00,19.97,20.19,19.9,20.19,1230900.0,11.4059,11.5316,11.366,11.5316,1230900.0
2009-06-17 12:30:00,20.19,20.19,20.04,20.1,1030100.0,11.5316,11.5316,11.4459,11.4802,1030100.0
2009-06-17 13:00:00,20.11,20.18,20.09,20.17,1023300.0,11.4859,11.5259,11.4745,11.5202,1023300.0
2009-06-17 13:30:00,20.17,20.29,20.14,20.24,1217300.0,11.5202,11.5887,11.503,11.5601,1217300.0
2009-06-17 14:00:00,20.24,20.24,20.13,20.16,711500.0,11.5601,11.5601,11.4973,11.5145,711500.0
2009-06-17 14:30:00,20.16,20.16,20.08,20.09,788700.0,11.5145,11.5145,11.4688,11.4745,788700.0
2009-06-17 15:00:00,20.09,20.1,20.0,20.0,788400.0,11.4745,11.4802,11.4231,11.4231,788400.0
2009-06-17 15:30:00,20.0,20.04,19.88,19.93,2129900.0,11.4231,11.4459,11.3545,11.3831,2129900.0
2009-06-18 09:30:00,19.98,20.4,19.93,20.37,1284600.0,11.4116,11.6515,11.3831,11.6344,1284600.0
2009-06-18 10:00:00,20.37,20.52,20.31,20.5,1395800.0,11.6344,11.7201,11.6001,11.7086,1395800.0
2009-06-18 10:30:00,20.5,20.59,20.5,20.51,1038600.0,11.7086,11.7601,11.7086,11.7144,1038600.0
2009-06-18 11:00:00,20.52,20.53,20.45,20.46,666800.0,11.7201,11.7258,11.6801,11.6858,666800.0
2009-06-18 11:30:00,20.46,20.49,20.38,20.49,604300.0,11.6858,11.7029,11.6401,11.7029,604300.0
2009-06-18 12:00:00,20.49,20.54,20.42,20.53,543200.0,11.7029,11.7315,11.663,11.7258,543200.0
2009-06-18 12:30:00,20.53,20.59,20.52,20.59,603200.0,11.7258,11.7601,11.7201,11.7601,603200.0
2009-06-18 13:00:00,20.58,20.59,20.51,20.53,699300.0,11.7543,11.7601,11.7144,11.7258,699300.0
2009-06-18 13:30:00,20.53,20.54,20.47,20.48,550500.0,11.7258,11.7315,11.6915,11.6972,550500.0
2009-06-18 14:00:00,20.48,20.49,20.37,20.39,603900.0,11.6972,11.7029,11.6344,11.6458,603900.0
2009-06-18 14:30:00,20.39,20.49,20.35,20.48,956000.0,11.6458,11.7029,11.623,11.6972,956000.0
2009-06-18 15:00:00,20.49,20.54,20.45,20.49,661300.0,11.7029,11.7315,11.6801,11.7029,661300.0
2009-06-18 15:30:00,20.48,20.51,20.38,20.44,2070000.0,11.6972,11.7144,11.6401,11.6744,2070000.0
2009-06-19 09:30:00,20.67,20.76,20.51,20.74,5069800.0,11.8057,11.8571,11.7144,11.8457,5069800.0
2009-06-19 10:00:00,20.74,20.77,20.6,20.71,791400.0,11.8457,11.8629,11.7658,11.8286,791400.0
2009-06-19 10:30:00,20.7,20.71,20.53,20.64,603800.0,11.8229,11.8286,11.7258,11.7886,603800.0
2009-06-19 11:00:00,20.64,20.73,20.53,20.56,919500.0,11.7886,11.84,11.7258,11.7429,919500.0
2009-06-19 11:30:00,20.56,20.59,20.53,20.58,363200.0,11.7429,11.7601,11.7258,11.7543,363200.0
2009-06-19 12:00:00,20.58,20.63,20.54,20.61,572600.0,11.7543,11.7829,11.7315,11.7715,572600.0
2009-06-19 12:30:00,20.62,20.67,20.6,20.64,660200.0,11.7772,11.8057,11.7658,11.7886,660200.0
2009-06-19 13:00:00,20.64,20.64,20.57,20.58,598900.0,11.7886,11.7886,11.7486,11.7543,598900.0
2009-06-19 13:30:00,20.58,20.59,20.53,20.53,310800.0,11.7543,11.7601,11.7258,11.7258,310800.0
2009-06-19 14:00:00,20.53,20.54,20.44,20.45,423200.0,11.7258,11.7315,11.6744,11.6801,423200.0
2009-06-19 14:30:00,20.45,20.49,20.44,20.49,447700.0,11.6801,11.7029,11.6744,11.7029,447700.0
2009-06-19 15:00:00,20.49,20.58,20.48,20.58,594500.0,11.7029,11.7543,11.6972,11.7543,594500.0
2009-06-19 15:30:00,20.58,20.61,20.51,20.56,2197300.0,11.7543,11.7715,11.7144,11.7429,2197300.0
2009-06-22 09:30:00,20.51,20.55,20.33,20.37,1348000.0,11.7144,11.7372,11.6116,11.6344,1348000.0
2009-06-22 10:00:00,20.36,20.46,20.3,20.36,1121200.0,11.6287,11.6858,11.5944,11.6287,1121200.0
2009-06-22 10:30:00,20.35,20.37,20.3,20.34,488800.0,11.623,11.6344,11.5944,11.6173,488800.0
2009-06-22 11:00:00,20.33,20.4,20.32,20.38,709400.0,11.6116,11.6515,11.6058,11.6401,709400.0
2009-06-22 11:30:00,20.38,20.42,20.33,20.36,477400.0,11.6401,11.663,11.6116,11.6287,477400.0
2009-06-22 12:00:00,20.36,20.38,20.32,20.35,419000.0,11.6287,11.6401,11.6058,11.623,419000.0
2009-06-22 12:30:00,20.35,20.39,20.34,20.39,361100.0,11.623,11.6458,11.6173,11.6458,361100.0
2009-06-22 13:00:00,20.39,20.4,20.27,20.3,980800.0,11.6458,11.6515,11.5773,11.5944,980800.0
2009-06-22 13:30:00,20.31,20.32,20.25,20.27,632500.0,11.6001,11.6058,11.5659,11.5773,632500.0
2009-06-22 14:00:00,20.27,20.31,20.25,20.29,554200.0,11.5773,11.6001,11.5659,11.5887,554200.0
2009-06-22 14:30:00,20.29,20.36,20.28,20.35,338700.0,11.5887,11.6287,11.583,11.623,338700.0
2009-06-22 15:00:00,20.34,20.37,20.29,20.32,582300.0,11.6173,11.6344,11.5887,11.6058,582300.0
2009-06-22 15:30:00,20.32,20.39,20.29,20.3,1408000.0,11.6058,11.6458,11.5887,11.5944,1408000.0
2009-06-23 09:30:00,20.31,20.33,20.01,20.16,1321900.0,11.6001,11.6116,11.4288,11.5145,1321900.0
2009-06-23 10:00:00,20.16,20.16,20.06,20.12,979800.0,11.5145,11.5145,11.4573,11.4916,979800.0
2009-06-23 10:30:00,20.12,20.16,20.03,20.15,1082000.0,11.4916,11.5145,11.4402,11.5087,1082000.0
2009-06-23 11:00:00,20.14,20.16,20.06,20.15,486200.0,11.503,11.5145,11.4573,11.5087,486200.0
2009-06-23 11:30:00,20.15,20.16,20.06,20.07,344000.0,11.5087,11.5145,11.4573,11.4631,344000.0
2009-06-23 12:00:00,20.06,20.07,19.97,19.99,604400.0,11.4573,11.4631,11.4059,11.4174,604400.0
2009-06-23 12:30:00,19.98,20.05,19.97,20.05,580400.0,11.4116,11.4516,11.4059,11.4516,580400.0
2009-06-23 13:00:00,20.05,20.17,20.04,20.16,825900.0,11.4516,11.5202,11.4459,11.5145,825900.0
2009-06-23 13:30:00,20.15,20.16,20.09,20.09,519800.0,11.5087,11.5145,11.4745,11.4745,519800.0
2009-06-23 14:00:00,20.09,20.1,20.04,20.06,441300.0,11.4745,11.4802,11.4459,11.4573,441300.0
2009-06-23 14:30:00,20.07,20.1,20.02,20.07,674900.0,11.4631,11.4802,11.4345,11.4631,674900.0
2009-06-23 15:00:00,20.08,20.2,20.05,20.16,873200.0,11.4688,11.5373,11.4516,11.5145,873200.0
2009-06-23 15:30:00,20.17,20.23,20.08,20.14,2439400.0,11.5202,11.5544,11.4688,11.503,2439400.0
2009-06-24 09:30:00,20.22,20.24,20.0,20.05,823300.0,11.5487,11.5601,11.4231,11.4516,823300.0
2009-06-24 10:00:00,20.05,20.26,20.04,20.22,834400.0,11.4516,11.5716,11.4459,11.5487,834400.0
2009-06-24 10:30:00,20.22,20.22,20.17,20.19,519300.0,11.5487,11.5487,11.5202,11.5316,519300.0
2009-06-24 11:00:00,20.19,20.2,20.18,20.19,293900.0,11.5316,11.5373,11.5259,11.5316,293900.0
2009-06-24 11:30:00,20.2,20.24,20.15,20.23,508100.0,11.5373,11.5601,11.5087,11.5544,508100.0
2009-06-24 12:00:00,20.23,20.25,20.19,20.23,440400.0,11.5544,11.5659,11.5316,11.5544,440400.0
2009-06-24 12:30:00,20.23,20.26,20.16,20.17,506700.0,11.5544,11.5716,11.5145,11.5202,506700.0
2009-06-24 13:00:00,20.16,20.25,20.15,20.24,285900.0,11.5145,11.5659,11.5087,11.5601,285900.0
2009-06-24 13:30:00,20.24,20.27,20.2,20.22,416900.0,11.5601,11.5773,11.5373,11.5487,416900.0
2009-06-24 14:00:00,20.23,20.26,20.14,20.14,616800.0,11.5544,11.5716,11.503,11.503,616800.0
2009-06-24 14:30:00,20.14,20.14,20.03,20.07,991700.0,11.503,11.503,11.4402,11.4631,991700.0
2009-06-24 15:00:00,20.08,20.11,20.02,20.1,930100.0,11.4688,11.4859,11.4345,11.4802,930100.0
2009-06-24 15:30:00,20.1,20.19,20.09,20.18,1161800.0,11.4802,11.5316,11.4745,11.5259,1161800.0
2009-06-25 09:30:00,20.22,20.26,20.03,20.26,719200.0,11.5487,11.5716,11.4402,11.5716,719200.0
2009-06-25 10:00:00,20.26,20.49,20.22,20.49,652000.0,11.5716,11.7029,11.5487,11.7029,652000.0
2009-06-25 10:30:00,20.48,20.49,20.34,20.35,742800.0,11.6972,11.7029,11.6173,11.623,742800.0
2009-06-25 11:00:00,20.35,20.47,20.31,20.47,487700.0,11.623,11.6915,11.6001,11.6915,487700.0
2009-06-25 11:30:00,20.46,20.72,20.46,20.72,1145200.0,11.6858,11.8343,11.6858,11.8343,1145200.0
2009-06-25 12:00:00,20.72,20.93,20.71,20.9,1585900.0,11.8343,11.9542,11.8286,11.9371,1585900.0
2009-06-25 12:30:00,20.89,20.9,20.8,20.87,792500.0,11.9314,11.9371,11.88,11.92,792500.0
2009-06-25 13:00:00,20.86,21.12,20.86,21.03,1676900.0,11.9143,12.0628,11.9143,12.0114,1676900.0
2009-06-25 13:30:00,21.04,21.05,20.89,20.91,722100.0,12.0171,12.0228,11.9314,11.9428,722100.0
2009-06-25 14:00:00,20.92,20.94,20.77,20.85,604900.0,11.9485,11.96,11.8629,11.9086,604900.0
2009-06-25 14:30:00,20.85,20.86,20.78,20.82,653500.0,11.9086,11.9143,11.8686,11.8914,653500.0
2009-06-25 15:00:00,20.83,20.91,20.79,20.86,809700.0,11.8971,11.9428,11.8743,11.9143,809700.0
2009-06-25 15:30:00,20.86,20.93,20.74,20.91,1682100.0,11.9143,11.9542,11.8457,11.9428,1682100.0
2009-06-26 09:30:00,20.88,20.99,20.61,20.61,670400.0,11.9257,11.9885,11.7715,11.7715,670400.0
2009-06-26 10:00:00,20.61,20.79,20.58,20.68,1095200.0,11.7715,11.8743,11.7543,11.8115,1095200.0
2009-06-26 10:30:00,20.68,20.74,20.68,20.69,572300.0,11.8115,11.8457,11.8115,11.8172,572300.0
2009-06-26 11:00:00,20.68,20.7,20.58,20.66,484000.0,11.8115,11.8229,11.7543,11.8,484000.0
2009-06-26 11:30:00,20.67,20.72,20.65,20.71,314600.0,11.8057,11.8343,11.7943,11.8286,314600.0
2009-06-26 12:00:00,20.72,20.74,20.69,20.69,196800.0,11.8343,11.8457,11.8172,11.8172,196800.0
2009-06-26 12:30:00,20.69,20.75,20.68,20.74,185600.0,11.8172,11.8514,11.8115,11.8457,185600.0
2009-06-26 13:00:00,20.73,20.75,20.71,20.74,205900.0,11.84,11.8514,11.8286,11.8457,205900.0
2009-06-26 13:30:00,20.74,20.87,20.7,20.87,323900.0,11.8457,11.92,11.8229,11.92,323900.0
2009-06-26 14:00:00,20.87,20.89,20.82,20.89,325800.0,11.92,11.9314,11.8914,11.9314,325800.0
2009-06-26 14:30:00,20.89,20.94,20.86,20.89,785600.0,11.9314,11.96,11.9143,11.9314,785600.0
2009-06-26 15:00:00,20.88,20.9,20.87,20.89,397000.0,11.9257,11.9371,11.92,11.9314,397000.0
2009-06-26 15:30:00,20.89,21.0,20.88,20.9,2046400.0,11.9314,11.9942,11.9257,11.9371,2046400.0
2009-06-29 09:30:00,20.96,21.0,20.36,20.37,1653600.0,11.9714,11.9942,11.6287,11.6344,1653600.0
2009-06-29 10:00:00,20.37,20.59,20.34,20.58,979500.0,11.6344,11.7601,11.6173,11.7543,979500.0
2009-06-29 10:30:00,20.57,20.58,20.5,20.51,931000.0,11.7486,11.7543,11.7086,11.7144,931000.0
2009-06-29 11:00:00,20.51,20.55,20.48,20.55,774500.0,11.7144,11.7372,11.6972,11.7372,774500.0
2009-06-29 11:30:00,20.55,20.55,20.41,20.43,1497300.0,11.7372,11.7372,11.6572,11.6687,1497300.0
2009-06-29 12:00:00,20.44,20.45,20.39,20.44,752800.0,11.6744,11.6801,11.6458,11.6744,752800.0
2009-06-29 12:30:00,20.45,20.49,20.44,20.45,927700.0,11.6801,11.7029,11.6744,11.6801,927700.0
2009-06-29 13:00:00,20.45,20.51,20.45,20.47,437100.0,11.6801,11.7144,11.6801,11.6915,437100.0
2009-06-29 13:30:00,20.46,20.49,20.45,20.48,488000.0,11.6858,11.7029,11.6801,11.6972,488000.0
2009-06-29 14:00:00,20.49,20.5,20.47,20.47,493900.0,11.7029,11.7086,11.6915,11.6915,493900.0
2009-06-29 14:30:00,20.47,20.53,20.47,20.51,714900.0,11.6915,11.7258,11.6915,11.7144,714900.0
2009-06-29 15:00:00,20.5,20.52,20.5,20.5,597900.0,11.7086,11.7201,11.7086,11.7086,597900.0
2009-06-29 15:30:00,20.51,20.61,20.5,20.58,2011700.0,11.7144,11.7715,11.7086,11.7543,2011700.0
2009-06-30 09:30:00,20.59,20.7,20.43,20.49,985100.0,11.7601,11.8229,11.6687,11.7029,985100.0
2009-06-30 10:00:00,20.48,20.49,20.33,20.37,1164800.0,11.6972,11.7029,11.6116,11.6344,1164800.0
2009-06-30 10:30:00,20.37,20.39,20.28,20.32,813500.0,11.6344,11.6458,11.583,11.6058,813500.0
2009-06-30 11:00:00,20.32,20.36,20.23,20.24,903700.0,11.6058,11.6287,11.5544,11.5601,903700.0
2009-06-30 11:30:00,20.24,20.26,20.2,20.24,691700.0,11.5601,11.5716,11.5373,11.5601,691700.0
2009-06-30 12:00:00,20.24,20.24,20.2,20.24,768700.0,11.5601,11.5601,11.5373,11.5601,768700.0
2009-06-30 12:30:00,20.24,20.25,20.2,20.21,615700.0,11.5601,11.5659,11.5373,11.543,615700.0
2009-06-30 13:00:00,20.21,20.22,20.18,20.21,670700.0,11.543,11.5487,11.5259,11.543,670700.0
2009-06-30 13:30:00,20.21,20.25,20.19,20.19,966300.0,11.543,11.5659,11.5316,11.5316,966300.0
2009-06-30 14:00:00,20.2,20.26,20.18,20.23,736200.0,11.5373,11.5716,11.5259,11.5544,736200.0
2009-06-30 14:30:00,20.23,20.24,20.2,20.23,572300.0,11.5544,11.5601,11.5373,11.5544,572300.0
2009-06-30 15:00:00,20.23,20.29,20.21,20.29,807500.0,11.5544,11.5887,11.543,11.5887,807500.0
2009-06-30 15:30:00,20.29,20.34,20.25,20.32,1944500.0,11.5887,11.6173,11.5659,11.6058,1944500.0
2009-07-01 09:30:00,20.14,20.14,19.93,20.06,1194800.0,11.6792,11.6792,11.5574,11.6328,1194800.0
2009-07-01 10:00:00,20.06,20.13,19.97,20.12,995200.0,11.6328,11.6734,11.5806,11.6676,995200.0
2009-07-01 10:30:00,20.13,20.18,20.08,20.16,913200.0,11.6734,11.7024,11.6444,11.6908,913200.0
2009-07-01 11:00:00,20.17,20.26,20.16,20.2,883500.0,11.6966,11.7488,11.6908,11.714,883500.0
2009-07-01 11:30:00,20.2,20.22,20.17,20.19,356000.0,11.714,11.7256,11.6966,11.7082,356000.0
2009-07-01 12:00:00,20.18,20.19,20.11,20.16,473700.0,11.7024,11.7082,11.6618,11.6908,473700.0
2009-07-01 12:30:00,20.17,20.17,20.1,20.1,369300.0,11.6966,11.6966,11.656,11.656,369300.0
2009-07-01 13:00:00,20.1,20.15,20.1,20.14,632200.0,11.656,11.685,11.656,11.6792,632200.0
2009-07-01 13:30:00,20.14,20.18,20.09,20.17,1091200.0,11.6792,11.7024,11.6502,11.6966,1091200.0
2009-07-01 14:00:00,20.17,20.19,20.14,20.17,734300.0,11.6966,11.7082,11.6792,11.6966,734300.0
2009-07-01 14:30:00,20.16,20.22,20.13,20.21,509100.0,11.6908,11.7256,11.6734,11.7198,509100.0
2009-07-01 15:00:00,20.22,20.3,20.21,20.25,1445800.0,11.7256,11.772,11.7198,11.743,1445800.0
2009-07-01 15:30:00,20.25,20.28,20.2,20.23,2242900.0,11.743,11.7604,11.714,11.7314,2242900.0
2009-07-02 09:30:00,20.08,20.1,19.63,19.74,1619200.0,11.6444,11.656,11.3835,11.4473,1619200.0
2009-07-02 10:00:00,19.74,19.77,19.65,19.7,908100.0,11.4473,11.4647,11.3951,11.4241,908100.0
2009-07-02 10:30:00,19.7,19.75,19.67,19.73,753600.0,11.4241,11.4531,11.4067,11.4415,753600.0
2009-07-02 11:00:00,19.73,19.75,19.68,19.68,520400.0,11.4415,11.4531,11.4125,11.4125,520400.0
2009-07-02 11:30:00,19.68,19.73,19.65,19.72,677200.0,11.4125,11.4415,11.3951,11.4357,677200.0
2009-07-02 12:00:00,19.72,19.82,19.69,19.82,502000.0,11.4357,11.4936,11.4183,11.4936,502000.0
2009-07-02 12:30:00,19.82,19.83,19.75,19.76,411700.0,11.4936,11.4994,11.4531,11.4589,411700.0
2009-07-02 13:00:00,19.75,19.8,19.75,19.76,396200.0,11.4531,11.4821,11.4531,11.4589,396200.0
2009-07-02 13:30:00,19.77,19.83,19.75,19.79,392900.0,11.4647,11.4994,11.4531,11.4763,392900.0
2009-07-02 14:00:00,19.79,19.84,19.78,19.78,410600.0,11.4763,11.5052,11.4705,11.4705,410600.0
2009-07-02 14:30:00,19.78,19.84,19.75,19.83,480500.0,11.4705,11.5052,11.4531,11.4994,480500.0
2009-07-02 15:00:00,19.84,19.87,19.71,19.72,661900.0,11.5052,11.5226,11.4299,11.4357,661900.0
2009-07-02 15:30:00,19.72,19.79,19.7,19.71,1439700.0,11.4357,11.4763,11.4241,11.4299,1439700.0
2009-07-06 09:30:00,19.73,19.78,19.56,19.6,1594100.0,11.4415,11.4705,11.3429,11.3661,1594100.0
2009-07-06 10:00:00,19.59,19.62,19.45,19.47,1186500.0,11.3603,11.3777,11.2791,11.2907,1186500.0
2009-07-06 10:30:00,19.47,19.53,19.44,19.51,770800.0,11.2907,11.3255,11.2733,11.3139,770800.0
2009-07-06 11:00:00,19.51,19.6,19.49,19.55,662100.0,11.3139,11.3661,11.3023,11.3371,662100.0
2009-07-06 11:30:00,19.56,19.59,19.5,19.52,653500.0,11.3429,11.3603,11.3081,11.3197,653500.0
2009-07-06 12:00:00,19.52,19.55,19.51,19.51,315900.0,11.3197,11.3371,11.3139,11.3139,315900.0
2009-07-06 12:30:00,19.51,19.56,19.5,19.56,442100.0,11.3139,11.3429,11.3081,11.3429,442100.0
2009-07-06 13:00:00,19.56,19.62,19.55,19.61,463900.0,11.3429,11.3777,11.3371,11.3719,463900.0
2009-07-06 13:30:00,19.6,19.61,19.55,19.57,367000.0,11.3661,11.3719,11.3371,11.3487,367000.0
2009-07-06 14:00:00,19.56,19.57,19.52,19.53,427600.0,11.3429,11.3487,11.3197,11.3255,427600.0
2009-07-06 14:30:00,19.52,19.66,19.52,19.65,988600.0,11.3197,11.4009,11.3197,11.3951,988600.0
2009-07-06 15:00:00,19.65,19.69,19.61,19.64,810700.0,11.3951,11.4183,11.3719,11.3893,810700.0
2009-07-06 15:30:00,19.64,19.71,19.61,19.69,1416200.0,11.3893,11.4299,11.3719,11.4183,1416200.0
2009-07-07 09:30:00,19.7,19.86,19.56,19.81,1013100.0,11.4241,11.5168,11.3429,11.4878,1013100.0
2009-07-07 10:00:00,19.8,19.95,19.73,19.95,1021600.0,11.4821,11.569,11.4415,11.569,1021600.0
2009-07-07 10:30:00,19.95,19.95,19.87,19.93,937200.0,11.569,11.569,11.5226,11.5574,937200.0
2009-07-07 11:00:00,19.92,19.92,19.84,19.84,559700.0,11.5516,11.5516,11.5052,11.5052,559700.0
2009-07-07 11:30:00,19.84,19.91,19.83,19.89,634300.0,11.5052,11.5458,11.4994,11.5342,634300.0
2009-07-07 12:00:00,19.88,19.89,19.77,19.82,566300.0,11.5284,11.5342,11.4647,11.4936,566300.0
2009-07-07 12:30:00,19.82,19.88,19.81,19.88,370600.0,11.4936,11.5284,11.4878,11.5284,370600.0
2009-07-07 13:00:00,19.88,19.93,19.83,19.84,387700.0,11.5284,11.5574,11.4994,11.5052,387700.0
2009-07-07 13:30:00,19.84,19.89,19.8,19.81,541700.0,11.5052,11.5342,11.4821,11.4878,541700.0
2009-07-07 14:00:00,19.81,19.85,19.78,19.85,305200.0,11.4878,11.511,11.4705,11.511,305200.0
2009-07-07 14:30:00,19.85,19.88,19.75,19.79,541600.0,11.511,11.5284,11.4531,11.4763,541600.0
2009-07-07 15:00:00,19.78,19.79,19.69,19.77,923100.0,11.4705,11.4763,11.4183,11.4647,923100.0
2009-07-07 15:30:00,19.77,19.8,19.68,19.69,1579000.0,11.4647,11.4821,11.4125,11.4183,1579000.0
2009-07-08 09:30:00,19.66,19.84,19.6,19.69,1042600.0,11.4009,11.5052,11.3661,11.4183,1042600.0
2009-07-08 10:00:00,19.7,19.73,19.63,19.64,864200.0,11.4241,11.4415,11.3835,11.3893,864200.0
2009-07-08 10:30:00,19.64,19.72,19.63,19.67,506400.0,11.3893,11.4357,11.3835,11.4067,506400.0
2009-07-08 11:00:00,19.67,19.72,19.65,19.68,502200.0,11.4067,11.4357,11.3951,11.4125,502200.0
2009-07-08 11:30:00,19.69,19.7,19.65,19.68,226700.0,11.4183,11.4241,11.3951,11.4125,226700.0
2009-07-08 12:00:00,19.68,19.72,19.65,19.67,445300.0,11.4125,11.4357,11.3951,11.4067,445300.0
2009-07-08 12:30:00,19.66,19.7,19.64,19.69,305800.0,11.4009,11.4241,11.3893,11.4183,305800.0
2009-07-08 13:00:00,19.69,19.71,19.61,19.62,471000.0,11.4183,11.4299,11.3719,11.3777,471000.0
2009-07-08 13:30:00,19.62,19.63,19.57,19.58,304000.0,11.3777,11.3835,11.3487,11.3545,304000.0
2009-07-08 14:00:00,19.57,19.59,19.5,19.53,883700.0,11.3487,11.3603,11.3081,11.3255,883700.0
2009-07-08 14:30:00,19.53,19.59,19.45,19.57,1095600.0,11.3255,11.3603,11.2791,11.3487,1095600.0
2009-07-08 15:00:00,19.58,19.67,19.58,19.62,1295700.0,11.3545,11.4067,11.3545,11.3777,1295700.0
2009-07-08 15:30:00,19.62,19.74,19.62,19.68,2020600.0,11.3777,11.4473,11.3777,11.4125,2020600.0
2009-07-09 09:30:00,19.75,19.76,19.39,19.5,1139700.0,11.4531,11.4589,11.2443,11.3081,1139700.0
2009-07-09 10:00:00,19.5,19.5,19.36,19.43,856400.0,11.3081,11.3081,11.2269,11.2675,856400.0
2009-07-09 10:30:00,19.42,19.43,19.36,19.37,542700.0,11.2617,11.2675,11.2269,11.2327,542700.0
2009-07-09 11:00:00,19.37,19.47,19.35,19.46,736700.0,11.2327,11.2907,11.2211,11.2849,736700.0
2009-07-09 11:30:00,19.47,19.51,19.41,19.45,556400.0,11.2907,11.3139,11.2559,11.2791,556400.0
2009-07-09 12:00:00,19.46,19.48,19.39,19.41,518000.0,11.2849,11.2965,11.2443,11.2559,518000.0
2009-07-09 12:30:00,19.42,19.43,19.37,19.4,234800.0,11.2617,11.2675,11.2327,11.2501,234800.0
2009-07-09 13:00:00,19.4,19.46,19.38,19.46,512400.0,11.2501,11.2849,11.2385,11.2849,512400.0
2009-07-09 13:30:00,19.46,19.5,19.41,19.5,374300.0,11.2849,11.3081,11.2559,11.3081,374300.0
2009-07-09 14:00:00,19.5,19.53,19.49,19.5,409700.0,11.3081,11.3255,11.3023,11.3081,409700.0
2009-07-09 14:30:00,19.5,19.54,19.48,19.5,409200.0,11.3081,11.3313,11.2965,11.3081,409200.0
2009-07-09 15:00:00,19.5,19.58,19.46,19.52,680500.0,11.3081,11.3545,11.2849,11.3197,680500.0
2009-07-09 15:30:00,19.52,19.54,19.45,19.48,1261900.0,11.3197,11.3313,11.2791,11.2965,1261900.0
2009-07-10 09:30:00,19.44,19.55,19.34,19.41,868200.0,11.2733,11.3371,11.2153,11.2559,868200.0
2009-07-10 10:00:00,19.41,19.54,19.35,19.48,680900.0,11.2559,11.3313,11.2211,11.2965,680900.0
2009-07-10 10:30:00,19.48,19.5,19.4,19.4,674300.0,11.2965,11.3081,11.2501,11.2501,674300.0
2009-07-10 11:00:00,19.41,19.42,19.34,19.36,593200.0,11.2559,11.2617,11.2153,11.2269,593200.0
2009-07-10 11:30:00,19.36,19.36,19.3,19.31,391400.0,11.2269,11.2269,11.1921,11.1979,391400.0
2009-07-10 12:00:00,19.31,19.37,19.3,19.32,362500.0,11.1979,11.2327,11.1921,11.2037,362500.0
2009-07-10 12:30:00,19.32,19.35,19.29,19.34,503800.0,11.2037,11.2211,11.1863,11.2153,503800.0
2009-07-10 13:00:00,19.34,19.34,19.25,19.28,581300.0,11.2153,11.2153,11.1631,11.1805,581300.0
2009-07-10 13:30:00,19.28,19.35,19.28,19.32,608100.0,11.1805,11.2211,11.1805,11.2037,608100.0
2009-07-10 14:00:00,19.32,19.34,19.27,19.3,487000.0,11.2037,11.2153,11.1747,11.1921,487000.0
2009-07-10 14:30:00,19.31,19.31,19.26,19.27,514900.0,11.1979,11.1979,11.1689,11.1747,514900.0
2009-07-10 15:00:00,19.28,19.4,19.27,19.33,1149800.0,11.1805,11.2501,11.1747,11.2095,1149800.0
2009-07-10 15:30:00,19.32,19.38,19.3,19.36,1659800.0,11.2037,11.2385,11.1921,11.2269,1659800.0
2009-07-13 09:30:00,19.45,19.48,19.35,19.37,1827300.0,11.2791,11.2965,11.2211,11.2327,1827300.0
2009-07-13 10:00:00,19.36,19.41,19.19,19.28,1971900.0,11.2269,11.2559,11.1283,11.1805,1971900.0
2009-07-13 10:30:00,19.27,19.38,19.27,19.37,1080200.0,11.1747,11.2385,11.1747,11.2327,1080200.0
2009-07-13 11:00:00,19.37,19.39,19.3,19.32,1019800.0,11.2327,11.2443,11.1921,11.2037,1019800.0
2009-07-13 11:30:00,19.32,19.45,19.31,19.44,1266200.0,11.2037,11.2791,11.1979,11.2733,1266200.0
2009-07-13 12:00:00,19.43,19.5,19.43,19.49,730400.0,11.2675,11.3081,11.2675,11.3023,730400.0
2009-07-13 12:30:00,19.48,19.49,19.4,19.43,721700.0,11.2965,11.3023,11.2501,11.2675,721700.0
2009-07-13 13:00:00,19.43,19.52,19.42,19.48,892200.0,11.2675,11.3197,11.2617,11.2965,892200.0
2009-07-13 13:30:00,19.48,19.49,19.41,19.46,846100.0,11.2965,11.3023,11.2559,11.2849,846100.0
2009-07-13 14:00:00,19.46,19.48,19.42,19.45,917100.0,11.2849,11.2965,11.2617,11.2791,917100.0
2009-07-13 14:30:00,19.45,19.5,19.42,19.49,816800.0,11.2791,11.3081,11.2617,11.3023,816800.0
2009-07-13 15:00:00,19.5,19.5,19.41,19.42,1219500.0,11.3081,11.3081,11.2559,11.2617,1219500.0
2009-07-13 15:30:00,19.42,19.5,19.41,19.48,2611700.0,11.2617,11.3081,11.2559,11.2965,2611700.0
2009-07-14 09:30:00,19.52,19.55,19.41,19.45,1334100.0,11.3197,11.3371,11.2559,11.2791,1334100.0
2009-07-14 10:00:00,19.45,19.58,19.43,19.53,1130100.0,11.2791,11.3545,11.2675,11.3255,1130100.0
2009-07-14 10:30:00,19.54,19.54,19.38,19.39,688000.0,11.3313,11.3313,11.2385,11.2443,688000.0
2009-07-14 11:00:00,19.39,19.46,19.36,19.41,635300.0,11.2443,11.2849,11.2269,11.2559,635300.0
2009-07-14 11:30:00,19.42,19.45,19.38,19.44,568700.0,11.2617,11.2791,11.2385,11.2733,568700.0
2009-07-14 12:00:00,19.44,19.45,19.37,19.4,264800.0,11.2733,11.2791,11.2327,11.2501,264800.0
2009-07-14 12:30:00,19.4,19.43,19.36,19.43,482200.0,11.2501,11.2675,11.2269,11.2675,482200.0
2009-07-14 13:00:00,19.43,19.46,19.38,19.4,377600.0,11.2675,11.2849,11.2385,11.2501,377600.0
2009-07-14 13:30:00,19.39,19.42,19.38,19.4,361300.0,11.2443,11.2617,11.2385,11.2501,361300.0
2009-07-14 14:00:00,19.39,19.44,19.37,19.41,478800.0,11.2443,11.2733,11.2327,11.2559,478800.0
2009-07-14 14:30:00,19.41,19.49,19.4,19.44,633600.0,11.2559,11.3023,11.2501,11.2733,633600.0
2009-07-14 15:00:00,19.45,19.49,19.42,19.44,938800.0,11.2791,11.3023,11.2617,11.2733,938800.0
2009-07-14 15:30:00,19.45,19.47,19.39,19.46,2171400.0,11.2791,11.2907,11.2443,11.2849,2171400.0
2009-07-15 09:30:00,19.54,19.6,19.36,19.39,1510100.0,11.3313,11.3661,11.2269,11.2443,1510100.0
2009-07-15 10:00:00,19.4,19.53,19.39,19.51,890600.0,11.2501,11.3255,11.2443,11.3139,890600.0
2009-07-15 10:30:00,19.51,19.62,19.47,19.61,1124200.0,11.3139,11.3777,11.2907,11.3719,1124200.0
2009-07-15 11:00:00,19.62,19.78,19.61,19.75,869700.0,11.3777,11.4705,11.3719,11.4531,869700.0
2009-07-15 11:30:00,19.75,19.77,19.72,19.75,600100.0,11.4531,11.4647,11.4357,11.4531,600100.0
2009-07-15 12:00:00,19.75,19.8,19.74,19.77,502100.0,11.4531,11.4821,11.4473,11.4647,502100.0
2009-07-15 12:30:00,19.78,19.82,19.76,19.76,632400.0,11.4705,11.4936,11.4589,11.4589,632400.0
2009-07-15 13:00:00,19.77,19.85,19.76,19.85,501400.0,11.4647,11.511,11.4589,11.511,501400.0
2009-07-15 13:30:00,19.85,19.88,19.81,19.84,526800.0,11.511,11.5284,11.4878,11.5052,526800.0
2009-07-15 14:00:00,19.85,19.88,19.81,19.82,894900.0,11.511,11.5284,11.4878,11.4936,894900.0
2009-07-15 14:30:00,19.82,19.93,19.82,19.9,1066400.0,11.4936,11.5574,11.4936,11.54,1066400.0
2009-07-15 15:00:00,19.91,19.92,19.83,19.87,1124300.0,11.5458,11.5516,11.4994,11.5226,1124300.0
2009-07-15 15:30:00,19.86,19.9,19.8,19.86,2247700.0,11.5168,11.54,11.4821,11.5168,2247700.0
2009-07-16 09:30:00,19.87,20.0,19.8,19.99,1260900.0,11.5226,11.598,11.4821,11.5922,1260900.0
2009-07-16 10:00:00,19.99,20.09,19.95,20.05,954600.0,11.5922,11.6502,11.569,11.627,954600.0
2009-07-16 10:30:00,20.06,20.09,19.97,19.98,820800.0,11.6328,11.6502,11.5806,11.5864,820800.0
2009-07-16 11:00:00,19.97,20.0,19.93,19.95,701800.0,11.5806,11.598,11.5574,11.569,701800.0
2009-07-16 11:30:00,19.95,20.03,19.94,20.01,577000.0,11.569,11.6154,11.5632,11.6038,577000.0
2009-07-16 12:00:00,20.0,20.06,19.99,20.04,418900.0,11.598,11.6328,11.5922,11.6212,418900.0
2009-07-16 12:30:00,20.03,20.07,20.03,20.03,432700.0,11.6154,11.6386,11.6154,11.6154,432700.0
2009-07-16 13:00:00,20.03,20.05,19.99,20.01,603700.0,11.6154,11.627,11.5922,11.6038,603700.0
2009-07-16 13:30:00,20.02,20.12,20.02,20.11,960600.0,11.6096,11.6676,11.6096,11.6618,960600.0
2009-07-16 14:00:00,20.11,20.14,20.07,20.12,1043200.0,11.6618,11.6792,11.6386,11.6676,1043200.0
2009-07-16 14:30:00,20.12,20.18,20.11,20.16,782800.0,11.6676,11.7024,11.6618,11.6908,782800.0
2009-07-16 15:00:00,20.16,20.2,20.15,20.17,1216900.0,11.6908,11.714,11.685,11.6966,1216900.0
2009-07-16 15:30:00,20.18,20.19,20.12,20.13,2403600.0,11.7024,11.7082,11.6676,11.6734,2403600.0
2009-07-17 09:30:00,20.11,20.11,19.95,19.98,2616600.0,11.6618,11.6618,11.569,11.5864,2616600.0
2009-07-17 10:00:00,19.98,20.04,19.96,20.04,608100.0,11.5864,11.6212,11.5748,11.6212,608100.0
2009-07-17 10:30:00,20.04,20.08,19.97,19.98,767400.0,11.6212,11.6444,11.5806,11.5864,767400.0
2009-07-17 11:00:00,19.98,20.08,19.96,20.06,793900.0,11.5864,11.6444,11.5748,11.6328,793900.0
2009-07-17 11:30:00,20.05,20.06,19.97,19.99,523100.0,11.627,11.6328,11.5806,11.5922,523100.0
2009-07-17 12:00:00,19.98,20.03,19.98,20.0,742000.0,11.5864,11.6154,11.5864,11.598,742000.0
2009-07-17 12:30:00,20.01,20.01,19.96,19.98,522000.0,11.6038,11.6038,11.5748,11.5864,522000.0
2009-07-17 13:00:00,19.98,20.02,19.96,19.98,486600.0,11.5864,11.6096,11.5748,11.5864,486600.0
2009-07-17 13:30:00,19.98,20.05,19.97,19.99,518000.0,11.5864,11.627,11.5806,11.5922,518000.0
2009-07-17 14:00:00,20.0,20.0,19.96,19.97,334000.0,11.598,11.598,11.5748,11.5806,334000.0
2009-07-17 14:30:00,19.97,19.98,19.92,19.94,550000.0,11.5806,11.5864,11.5516,11.5632,550000.0
2009-07-17 15:00:00,19.94,19.97,19.92,19.93,645200.0,11.5632,11.5806,11.5516,11.5574,645200.0
2009-07-17 15:30:00,19.92,20.02,19.92,20.0,1979800.0,11.5516,11.6096,11.5516,11.598,1979800.0
2009-07-20 09:30:00,20.07,20.07,19.71,19.75,2027700.0,11.6386,11.6386,11.4299,11.4531,2027700.0
2009-07-20 10:00:00,19.76,19.8,19.67,19.74,1383400.0,11.4589,11.4821,11.4067,11.4473,1383400.0
2009-07-20 10:30:00,19.74,19.85,19.68,19.81,1452000.0,11.4473,11.511,11.4125,11.4878,1452000.0
2009-07-20 11:00:00,19.82,19.93,19.8,19.9,1287500.0,11.4936,11.5574,11.4821,11.54,1287500.0
2009-07-20 11:30:00,19.9,19.92,19.81,19.85,1025500.0,11.54,11.5516,11.4878,11.511,1025500.0
2009-07-20 12:00:00,19.85,19.9,19.79,19.8,1039200.0,11.511,11.54,11.4763,11.4821,1039200.0
2009-07-20 12:30:00,19.79,19.85,19.75,19.78,890700.0,11.4763,11.511,11.4531,11.4705,890700.0
2009-07-20 13:00:00,19.79,19.82,19.75,19.78,822100.0,11.4763,11.4936,11.4531,11.4705,822100.0
2009-07-20 13:30:00,19.78,19.87,19.77,19.87,514300.0,11.4705,11.5226,11.4647,11.5226,514300.0
2009-07-20 14:00:00,19.86,19.88,19.8,19.81,561500.0,11.5168,11.5284,11.4821,11.4878,561500.0
2009-07-20 14:30:00,19.81,19.84,19.8,19.82,452700.0,11.4878,11.5052,11.4821,11.4936,452700.0
2009-07-20 15:00:00,19.82,19.88,19.81,19.84,870100.0,11.4936,11.5284,11.4878,11.5052,870100.0
2009-07-20 15:30:00,19.85,19.93,19.83,19.88,1915800.0,11.511,11.5574,11.4994,11.5284,1915800.0
2009-07-21 09:30:00,20.08,20.08,19.85,19.96,2896100.0,11.6444,11.6444,11.511,11.5748,2896100.0
2009-07-21 10:00:00,19.96,20.03,19.92,19.97,1403200.0,11.5748,11.6154,11.5516,11.5806,1403200.0
2009-07-21 10:30:00,19.98,20.04,19.96,20.01,1195400.0,11.5864,11.6212,11.5748,11.6038,1195400.0
2009-07-21 11:00:00,20.01,20.03,19.98,20.01,1532100.0,11.6038,11.6154,11.5864,11.6038,1532100.0
2009-07-21 11:30:00,20.01,20.12,19.99,20.07,1259500.0,11.6038,11.6676,11.5922,11.6386,1259500.0
2009-07-21 12:00:00,20.08,20.11,20.07,20.08,901400.0,11.6444,11.6618,11.6386,11.6444,901400.0
2009-07-21 12:30:00,20.08,20.12,20.04,20.06,1252700.0,11.6444,11.6676,11.6212,11.6328,1252700.0
2009-07-21 13:00:00,20.07,20.09,19.97,20.08,1235900.0,11.6386,11.6502,11.5806,11.6444,1235900.0
2009-07-21 13:30:00,20.08,20.1,20.02,20.08,1920700.0,11.6444,11.656,11.6096,11.6444,1920700.0
2009-07-21 14:00:00,20.08,20.09,20.01,20.05,890600.0,11.6444,11.6502,11.6038,11.627,890600.0
2009-07-21 14:30:00,20.05,20.06,20.0,20.03,1154700.0,11.627,11.6328,11.598,11.6154,1154700.0
2009-07-21 15:00:00,20.03,20.14,20.0,20.12,1187700.0,11.6154,11.6792,11.598,11.6676,1187700.0
2009-07-21 15:30:00,20.11,20.17,20.08,20.12,2838100.0,11.6618,11.6966,11.6444,11.6676,2838100.0
2009-07-22 09:30:00,20.12,20.2,20.0,20.14,1713700.0,11.6676,11.714,11.598,11.6792,1713700.0
2009-07-22 10:00:00,20.14,20.22,20.13,20.17,1173300.0,11.6792,11.7256,11.6734,11.6966,1173300.0
2009-07-22 10:30:00,20.16,20.2,20.12,20.15,880200.0,11.6908,11.714,11.6676,11.685,880200.0
2009-07-22 11:00:00,20.14,20.29,20.14,20.25,1339000.0,11.6792,11.7662,11.6792,11.743,1339000.0
2009-07-22 11:30:00,20.24,20.34,20.24,20.31,1840800.0,11.7372,11.7952,11.7372,11.7778,1840800.0
2009-07-22 12:00:00,20.31,20.41,20.3,20.38,1417100.0,11.7778,11.8358,11.772,11.8184,1417100.0
2009-07-22 12:30:00,20.37,20.46,20.37,20.44,1035500.0,11.8126,11.8648,11.8126,11.8532,1035500.0
2009-07-22 13:00:00,20.44,20.49,20.43,20.46,1461100.0,11.8532,11.8822,11.8474,11.8648,1461100.0
2009-07-22 13:30:00,20.45,20.46,20.4,20.43,1475500.0,11.859,11.8648,11.83,11.8474,1475500.0
2009-07-22 14:00:00,20.42,20.5,20.42,20.45,1276700.0,11.8416,11.888,11.8416,11.859,1276700.0
2009-07-22 14:30:00,20.45,20.5,20.43,20.43,1150900.0,11.859,11.888,11.8474,11.8474,1150900.0
2009-07-22 15:00:00,20.43,20.44,20.31,20.34,1436200.0,11.8474,11.8532,11.7778,11.7952,1436200.0
2009-07-22 15:30:00,20.33,20.4,20.21,20.27,3711500.0,11.7894,11.83,11.7198,11.7546,3711500.0
2009-07-23 09:30:00,20.62,20.68,20.27,20.45,3348400.0,11.9576,11.9924,11.7546,11.859,3348400.0
2009-07-23 10:00:00,20.46,20.59,20.38,20.55,2045300.0,11.8648,11.9402,11.8184,11.917,2045300.0
2009-07-23 10:30:00,20.56,20.72,20.53,20.68,2393300.0,11.9228,12.0156,11.9054,11.9924,2393300.0
2009-07-23 11:00:00,20.69,20.82,20.63,20.69,1698500.0,11.9982,12.0736,11.9634,11.9982,1698500.0
2009-07-23 11:30:00,20.69,20.72,20.58,20.61,1368600.0,11.9982,12.0156,11.9344,11.9518,1368600.0
2009-07-23 12:00:00,20.61,20.75,20.6,20.66,1769000.0,11.9518,12.033,11.946,11.9808,1769000.0
2009-07-23 12:30:00,20.65,20.85,20.62,20.83,1839400.0,11.975,12.0909,11.9576,12.0793,1839400.0
2009-07-23 13:00:00,20.84,20.89,20.83,20.89,836700.0,12.0851,12.1141,12.0793,12.1141,836700.0
2009-07-23 13:30:00,20.88,20.91,20.84,20.9,1320900.0,12.1083,12.1257,12.0851,12.1199,1320900.0
2009-07-23 14:00:00,20.9,20.95,20.86,20.89,1028300.0,12.1199,12.1489,12.0967,12.1141,1028300.0
2009-07-23 14:30:00,20.89,20.92,20.78,20.86,1260200.0,12.1141,12.1315,12.0504,12.0967,1260200.0
2009-07-23 15:00:00,20.86,20.97,20.86,20.96,1174500.0,12.0967,12.1605,12.0967,12.1547,1174500.0
2009-07-23 15:30:00,20.96,20.97,20.79,20.86,1988500.0,12.1547,12.1605,12.0562,12.0967,1988500.0
2009-07-24 09:30:00,20.78,21.06,20.78,20.99,1992500.0,12.0504,12.2127,12.0504,12.1721,1992500.0
2009-07-24 10:00:00,20.99,21.2,20.96,21.19,1536300.0,12.1721,12.2939,12.1547,12.2881,1536300.0
2009-07-24 10:30:00,21.19,21.24,21.04,21.13,1344100.0,12.2881,12.3171,12.2011,12.2533,1344100.0
2009-07-24 11:00:00,21.13,21.22,21.03,21.21,932300.0,12.2533,12.3055,12.1953,12.2997,932300.0
2009-07-24 11:30:00,21.22,21.24,21.15,21.21,533400.0,12.3055,12.3171,12.2649,12.2997,533400.0
2009-07-24 12:00:00,21.21,21.26,21.19,21.22,392400.0,12.2997,12.3287,12.2881,12.3055,392400.0
2009-07-24 12:30:00,21.22,21.25,21.21,21.21,337400.0,12.3055,12.3229,12.2997,12.2997,337400.0
2009-07-24 13:00:00,21.21,21.27,21.2,21.22,425100.0,12.2997,12.3345,12.2939,12.3055,425100.0
2009-07-24 13:30:00,21.22,21.39,21.22,21.37,825400.0,12.3055,12.4041,12.3055,12.3925,825400.0
2009-07-24 14:00:00,21.37,21.43,21.34,21.37,651900.0,12.3925,12.4273,12.3751,12.3925,651900.0
2009-07-24 14:30:00,21.36,21.45,21.33,21.34,837200.0,12.3867,12.4389,12.3693,12.3751,837200.0
2009-07-24 15:00:00,21.33,21.4,21.33,21.39,805100.0,12.3693,12.4099,12.3693,12.4041,805100.0
2009-07-24 15:30:00,21.38,21.41,21.33,21.38,1515200.0,12.3983,12.4157,12.3693,12.3983,1515200.0
2009-07-27 09:30:00,21.45,21.5,21.08,21.09,1431400.0,12.4389,12.4679,12.2243,12.2301,1431400.0
2009-07-27 10:00:00,21.1,21.19,21.02,21.07,1020900.0,12.2359,12.2881,12.1895,12.2185,1020900.0
2009-07-27 10:30:00,21.07,21.22,21.06,21.21,1678400.0,12.2185,12.3055,12.2127,12.2997,1678400.0
2009-07-27 11:00:00,21.21,21.3,21.15,21.28,817200.0,12.2997,12.3519,12.2649,12.3403,817200.0
2009-07-27 11:30:00,21.29,21.37,21.28,21.33,884000.0,12.3461,12.3925,12.3403,12.3693,884000.0
2009-07-27 12:00:00,21.34,21.34,21.21,21.29,672700.0,12.3751,12.3751,12.2997,12.3461,672700.0
2009-07-27 12:30:00,21.29,21.31,21.21,21.27,467900.0,12.3461,12.3577,12.2997,12.3345,467900.0
2009-07-27 13:00:00,21.27,21.27,21.18,21.2,368800.0,12.3345,12.3345,12.2823,12.2939,368800.0
2009-07-27 13:30:00,21.2,21.3,21.19,21.26,493600.0,12.2939,12.3519,12.2881,12.3287,493600.0
2009-07-27 14:00:00,21.26,21.29,21.22,21.23,498700.0,12.3287,12.3461,12.3055,12.3113,498700.0
2009-07-27 14:30:00,21.22,21.34,21.22,21.33,519400.0,12.3055,12.3751,12.3055,12.3693,519400.0
2009-07-27 15:00:00,21.34,21.36,21.28,21.28,508100.0,12.3751,12.3867,12.3403,12.3403,508100.0
2009-07-27 15:30:00,21.29,21.37,21.26,21.37,1968400.0,12.3461,12.3925,12.3287,12.3925,1968400.0
2009-07-28 09:30:00,21.27,21.5,21.21,21.47,819600.0,12.3345,12.4679,12.2997,12.4505,819600.0
2009-07-28 10:00:00,21.47,21.48,21.25,21.31,951800.0,12.4505,12.4563,12.3229,12.3577,951800.0
2009-07-28 10:30:00,21.32,21.33,21.22,21.24,497800.0,12.3635,12.3693,12.3055,12.3171,497800.0
2009-07-28 11:00:00,21.23,21.24,21.04,21.05,1132400.0,12.3113,12.3171,12.2011,12.2069,1132400.0
2009-07-28 11:30:00,21.05,21.08,20.98,21.08,1009800.0,12.2069,12.2243,12.1663,12.2243,1009800.0
2009-07-28 12:00:00,21.07,21.12,21.04,21.06,592800.0,12.2185,12.2475,12.2011,12.2127,592800.0
2009-07-28 12:30:00,21.06,21.2,21.06,21.12,621000.0,12.2127,12.2939,12.2127,12.2475,621000.0
2009-07-28 13:00:00,21.11,21.2,21.07,21.15,900000.0,12.2417,12.2939,12.2185,12.2649,900000.0
2009-07-28 13:30:00,21.14,21.19,21.11,21.16,692100.0,12.2591,12.2881,12.2417,12.2707,692100.0
2009-07-28 14:00:00,21.17,21.19,21.1,21.11,511700.0,12.2765,12.2881,12.2359,12.2417,511700.0
2009-07-28 14:30:00,21.1,21.19,21.1,21.14,690400.0,12.2359,12.2881,12.2359,12.2591,690400.0
2009-07-28 15:00:00,21.13,21.14,21.04,21.07,757000.0,12.2533,12.2591,12.2011,12.2185,757000.0
2009-07-28 15:30:00,21.08,21.17,21.05,21.16,1377800.0,12.2243,12.2765,12.2069,12.2707,1377800.0
2009-07-29 09:30:00,21.07,21.27,21.07,21.26,801800.0,12.2185,12.3345,12.2185,12.3287,801800.0
2009-07-29 10:00:00,21.25,21.53,21.24,21.52,1906500.0,12.3229,12.4853,12.3171,12.4795,1906500.0
2009-07-29 10:30:00,21.53,21.53,21.42,21.48,918200.0,12.4853,12.4853,12.4215,12.4563,918200.0
2009-07-29 11:00:00,21.49,21.59,21.47,21.49,1128000.0,12.4621,12.5201,12.4505,12.4621,1128000.0
2009-07-29 11:30:00,21.5,21.55,21.49,21.53,605500.0,12.4679,12.4969,12.4621,12.4853,605500.0
2009-07-29 12:00:00,21.53,21.58,21.49,21.53,630600.0,12.4853,12.5143,12.4621,12.4853,630600.0
2009-07-29 12:30:00,21.53,21.62,21.52,21.61,556300.0,12.4853,12.5375,12.4795,12.5317,556300.0
2009-07-29 13:00:00,21.61,21.61,21.38,21.39,911300.0,12.5317,12.5317,12.3983,12.4041,911300.0
2009-07-29 13:30:00,21.41,21.52,21.38,21.52,696000.0,12.4157,12.4795,12.3983,12.4795,696000.0
2009-07-29 14:00:00,21.52,21.56,21.44,21.56,696700.0,12.4795,12.5027,12.4331,12.5027,696700.0
2009-07-29 14:30:00,21.56,21.57,21.49,21.51,561200.0,12.5027,12.5085,12.4621,12.4737,561200.0
2009-07-29 15:00:00,21.51,21.56,21.48,21.55,999300.0,12.4737,12.5027,12.4563,12.4969,999300.0
2009-07-29 15:30:00,21.55,21.63,21.52,21.58,1704900.0,12.4969,12.5433,12.4795,12.5143,1704900.0
2009-07-30 09:30:00,21.84,21.95,21.73,21.89,1720300.0,12.665,12.7288,12.6013,12.694,1720300.0
2009-07-30 10:00:00,21.9,21.97,21.86,21.88,1022900.0,12.6998,12.7404,12.6766,12.6882,1022900.0
2009-07-30 10:30:00,21.88,21.97,21.87,21.92,935900.0,12.6882,12.7404,12.6824,12.7114,935900.0
2009-07-30 11:00:00,21.91,21.92,21.83,21.9,938600.0,12.7056,12.7114,12.6593,12.6998,938600.0
2009-07-30 11:30:00,21.89,21.91,21.79,21.8,617900.0,12.694,12.7056,12.6361,12.6419,617900.0
2009-07-30 12:00:00,21.8,21.84,21.77,21.8,427500.0,12.6419,12.665,12.6245,12.6419,427500.0
2009-07-30 12:30:00,21.8,21.85,21.79,21.81,564700.0,12.6419,12.6708,12.6361,12.6477,564700.0
2009-07-30 13:00:00,21.81,21.84,21.78,21.79,672700.0,12.6477,12.665,12.6303,12.6361,672700.0
2009-07-30 13:30:00,21.78,21.82,21.75,21.75,492900.0,12.6303,12.6535,12.6129,12.6129,492900.0
2009-07-30 14:00:00,21.75,21.76,21.67,21.7,658100.0,12.6129,12.6187,12.5665,12.5839,658100.0
2009-07-30 14:30:00,21.71,21.74,21.66,21.69,647400.0,12.5897,12.6071,12.5607,12.5781,647400.0
2009-07-30 15:00:00,21.7,21.76,21.65,21.69,609600.0,12.5839,12.6187,12.5549,12.5781,609600.0
2009-07-30 15:30:00,21.69,21.71,21.55,21.56,1659900.0,12.5781,12.5897,12.4969,12.5027,1659900.0
2009-07-31 09:30:00,21.58,21.69,21.46,21.51,1599000.0,12.5143,12.5781,12.4447,12.4737,1599000.0
2009-07-31 10:00:00,21.52,21.52,21.3,21.36,1204900.0,12.4795,12.4795,12.3519,12.3867,1204900.0
2009-07-31 10:30:00,21.36,21.47,21.35,21.4,795700.0,12.3867,12.4505,12.3809,12.4099,795700.0
2009-07-31 11:00:00,21.4,21.42,21.27,21.36,792600.0,12.4099,12.4215,12.3345,12.3867,792600.0
2009-07-31 11:30:00,21.37,21.42,21.32,21.38,434600.0,12.3925,12.4215,12.3635,12.3983,434600.0
2009-07-31 12:00:00,21.39,21.42,21.31,21.4,494300.0,12.4041,12.4215,12.3577,12.4099,494300.0
2009-07-31 12:30:00,21.41,21.41,21.34,21.37,388700.0,12.4157,12.4157,12.3751,12.3925,388700.0
2009-07-31 13:00:00,21.38,21.49,21.34,21.49,823500.0,12.3983,12.4621,12.3751,12.4621,823500.0
2009-07-31 13:30:00,21.49,21.51,21.43,21.46,328800.0,12.4621,12.4737,12.4273,12.4447,328800.0
2009-07-31 14:00:00,21.46,21.76,21.43,21.73,3304000.0,12.4447,12.6187,12.4273,12.6013,3304000.0
2009-07-31 14:30:00,21.73,21.76,21.63,21.72,1448200.0,12.6013,12.6187,12.5433,12.5955,1448200.0
2009-07-31 15:00:00,21.72,21.84,21.7,21.83,1201900.0,12.5955,12.665,12.5839,12.6593,1201900.0
2009-07-31 15:30:00,21.82,21.84,21.71,21.74,2761600.0,12.6535,12.665,12.5897,12.6071,2761600.0
2009-08-03 09:30:00,22.07,22.08,21.73,21.78,2404700.0,12.7984,12.8042,12.6013,12.6303,2404700.0
2009-08-03 10:00:00,21.79,21.86,21.72,21.77,1887500.0,12.6361,12.6766,12.5955,12.6245,1887500.0
2009-08-03 10:30:00,21.78,21.82,21.74,21.75,861100.0,12.6303,12.6535,12.6071,12.6129,861100.0
2009-08-03 11:00:00,21.75,21.81,21.71,21.76,1233700.0,12.6129,12.6477,12.5897,12.6187,1233700.0
2009-08-03 11:30:00,21.76,21.85,21.73,21.85,613700.0,12.6187,12.6708,12.6013,12.6708,613700.0
2009-08-03 12:00:00,21.84,21.85,21.76,21.76,682800.0,12.665,12.6708,12.6187,12.6187,682800.0
2009-08-03 12:30:00,21.76,21.8,21.71,21.8,826800.0,12.6187,12.6419,12.5897,12.6419,826800.0
2009-08-03 13:00:00,21.8,21.85,21.73,21.78,607200.0,12.6419,12.6708,12.6013,12.6303,607200.0
2009-08-03 13:30:00,21.79,21.8,21.71,21.71,555100.0,12.6361,12.6419,12.5897,12.5897,555100.0
2009-08-03 14:00:00,21.72,21.9,21.71,21.88,694600.0,12.5955,12.6998,12.5897,12.6882,694600.0
2009-08-03 14:30:00,21.87,21.88,21.76,21.76,583000.0,12.6824,12.6882,12.6187,12.6187,583000.0
2009-08-03 15:00:00,21.77,21.86,21.76,21.82,764000.0,12.6245,12.6766,12.6187,12.6535,764000.0
2009-08-03 15:30:00,21.81,21.85,21.73,21.84,1585400.0,12.6477,12.6708,12.6013,12.665,1585400.0
2009-08-04 09:30:00,21.89,22.01,21.76,21.87,1871300.0,12.694,12.7636,12.6187,12.6824,1871300.0
2009-08-04 10:00:00,21.88,21.96,21.76,21.8,1503100.0,12.6882,12.7346,12.6187,12.6419,1503100.0
2009-08-04 10:30:00,21.8,21.85,21.77,21.83,762600.0,12.6419,12.6708,12.6245,12.6593,762600.0
2009-08-04 11:00:00,21.84,21.84,21.76,21.81,624000.0,12.665,12.665,12.6187,12.6477,624000.0
2009-08-04 11:30:00,21.81,21.84,21.79,21.81,498800.0,12.6477,12.665,12.6361,12.6477,498800.0
2009-08-04 12:00:00,21.81,21.81,21.71,21.72,499400.0,12.6477,12.6477,12.5897,12.5955,499400.0
2009-08-04 12:30:00,21.72,21.75,21.71,21.74,447700.0,12.5955,12.6129,12.5897,12.6071,447700.0
2009-08-04 13:00:00,21.74,21.79,21.71,21.77,517700.0,12.6071,12.6361,12.5897,12.6245,517700.0
2009-08-04 13:30:00,21.76,21.85,21.75,21.84,612400.0,12.6187,12.6708,12.6129,12.665,612400.0
2009-08-04 14:00:00,21.83,21.84,21.8,21.81,248800.0,12.6593,12.665,12.6419,12.6477,248800.0
2009-08-04 14:30:00,21.81,21.84,21.8,21.82,380800.0,12.6477,12.665,12.6419,12.6535,380800.0
2009-08-04 15:00:00,21.83,21.86,21.81,21.83,534300.0,12.6593,12.6766,12.6477,12.6593,534300.0
2009-08-04 15:30:00,21.83,21.92,21.82,21.91,1363400.0,12.6593,12.7114,12.6535,12.7056,1363400.0
2009-08-05 09:30:00,21.97,22.14,21.92,21.98,1890400.0,12.7404,12.839,12.7114,12.7462,1890400.0
2009-08-05 10:00:00,21.98,21.98,21.69,21.79,986900.0,12.7462,12.7462,12.5781,12.6361,986900.0
2009-08-05 10:30:00,21.79,21.8,21.72,21.73,713600.0,12.6361,12.6419,12.5955,12.6013,713600.0
2009-08-05 11:00:00,21.73,21.79,21.71,21.71,554800.0,12.6013,12.6361,12.5897,12.5897,554800.0
2009-08-05 11:30:00,21.72,21.74,21.7,21.7,418600.0,12.5955,12.6071,12.5839,12.5839,418600.0
2009-08-05 12:00:00,21.7,21.74,21.7,21.7,290800.0,12.5839,12.6071,12.5839,12.5839,290800.0
2009-08-05 12:30:00,21.71,21.71,21.61,21.62,460200.0,12.5897,12.5897,12.5317,12.5375,460200.0
2009-08-05 13:00:00,21.62,21.78,21.61,21.77,725500.0,12.5375,12.6303,12.5317,12.6245,725500.0
2009-08-05 13:30:00,21.77,21.79,21.74,21.79,324200.0,12.6245,12.6361,12.6071,12.6361,324200.0
2009-08-05 14:00:00,21.79,21.84,21.77,21.84,441500.0,12.6361,12.665,12.6245,12.665,441500.0
2009-08-05 14:30:00,21.84,21.86,21.78,21.79,601900.0,12.665,12.6766,12.6303,12.6361,601900.0
2009-08-05 15:00:00,21.79,21.83,21.75,21.82,906400.0,12.6361,12.6593,12.6129,12.6535,906400.0
2009-08-05 15:30:00,21.83,21.83,21.73,21.76,1547200.0,12.6593,12.6593,12.6013,12.6187,1547200.0
2009-08-06 09:30:00,21.76,21.87,21.61,21.75,965800.0,12.6187,12.6824,12.5317,12.6129,965800.0
2009-08-06 10:00:00,21.75,21.8,21.7,21.72,836600.0,12.6129,12.6419,12.5839,12.5955,836600.0
2009-08-06 10:30:00,21.73,21.77,21.65,21.76,850700.0,12.6013,12.6245,12.5549,12.6187,850700.0
2009-08-06 11:00:00,21.76,21.76,21.71,21.74,690000.0,12.6187,12.6187,12.5897,12.6071,690000.0
2009-08-06 11:30:00,21.75,21.79,21.68,21.75,681700.0,12.6129,12.6361,12.5723,12.6129,681700.0
2009-08-06 12:00:00,21.76,21.77,21.71,21.74,373700.0,12.6187,12.6245,12.5897,12.6071,373700.0
2009-08-06 12:30:00,21.74,21.74,21.64,21.66,354700.0,12.6071,12.6071,12.5491,12.5607,354700.0
2009-08-06 13:00:00,21.67,21.73,21.64,21.7,472900.0,12.5665,12.6013,12.5491,12.5839,472900.0
2009-08-06 13:30:00,21.7,21.73,21.67,21.7,430900.0,12.5839,12.6013,12.5665,12.5839,430900.0
2009-08-06 14:00:00,21.7,21.77,21.69,21.74,631100.0,12.5839,12.6245,12.5781,12.6071,631100.0
2009-08-06 14:30:00,21.74,21.78,21.73,21.73,637800.0,12.6071,12.6303,12.6013,12.6013,637800.0
2009-08-06 15:00:00,21.74,21.74,21.65,21.71,585900.0,12.6071,12.6071,12.5549,12.5897,585900.0
2009-08-06 15:30:00,21.71,21.73,21.68,21.71,1230200.0,12.5897,12.6013,12.5723,12.5897,1230200.0
2009-08-07 09:30:00,21.91,21.99,21.83,21.83,823100.0,12.7056,12.752,12.6593,12.6593,823100.0
2009-08-07 10:00:00,21.83,21.95,21.8,21.94,650400.0,12.6593,12.7288,12.6419,12.723,650400.0
2009-08-07 10:30:00,21.94,22.06,21.92,22.04,866700.0,12.723,12.7926,12.7114,12.781,866700.0
2009-08-07 11:00:00,22.04,22.05,21.95,21.98,517700.0,12.781,12.7868,12.7288,12.7462,517700.0
2009-08-07 11:30:00,21.97,22.04,21.97,22.03,448600.0,12.7404,12.781,12.7404,12.7752,448600.0
2009-08-07 12:00:00,22.03,22.03,21.96,21.98,438500.0,12.7752,12.7752,12.7346,12.7462,438500.0
2009-08-07 12:30:00,21.99,22.06,21.98,22.04,539400.0,12.752,12.7926,12.7462,12.781,539400.0
2009-08-07 13:00:00,22.04,22.1,22.01,22.1,586800.0,12.781,12.8158,12.7636,12.8158,586800.0
2009-08-07 13:30:00,22.1,22.18,22.09,22.12,590900.0,12.8158,12.8622,12.81,12.8274,590900.0
2009-08-07 14:00:00,22.12,22.14,22.04,22.05,607200.0,12.8274,12.839,12.781,12.7868,607200.0
2009-08-07 14:30:00,22.04,22.06,22.01,22.01,284000.0,12.781,12.7926,12.7636,12.7636,284000.0
2009-08-07 15:00:00,22.01,22.04,21.98,22.0,910500.0,12.7636,12.781,12.7462,12.7578,910500.0
2009-08-07 15:30:00,22.0,22.01,21.9,21.9,1320000.0,12.7578,12.7636,12.6998,12.6998,1320000.0
2009-08-10 09:30:00,21.89,21.89,21.75,21.88,654500.0,12.694,12.694,12.6129,12.6882,654500.0
2009-08-10 10:00:00,21.88,21.95,21.86,21.95,560700.0,12.6882,12.7288,12.6766,12.7288,560700.0
2009-08-10 10:30:00,21.94,21.99,21.86,21.88,583500.0,12.723,12.752,12.6766,12.6882,583500.0
2009-08-10 11:00:00,21.88,21.95,21.86,21.89,552600.0,12.6882,12.7288,12.6766,12.694,552600.0
2009-08-10 11:30:00,21.89,21.91,21.87,21.88,363700.0,12.694,12.7056,12.6824,12.6882,363700.0
2009-08-10 12:00:00,21.88,21.94,21.87,21.93,367000.0,12.6882,12.723,12.6824,12.7172,367000.0
2009-08-10 12:30:00,21.93,21.93,21.9,21.91,516600.0,12.7172,12.7172,12.6998,12.7056,516600.0
2009-08-10 13:00:00,21.91,21.91,21.84,21.88,487500.0,12.7056,12.7056,12.665,12.6882,487500.0
2009-08-10 13:30:00,21.87,21.89,21.85,21.86,205200.0,12.6824,12.694,12.6708,12.6766,205200.0
2009-08-10 14:00:00,21.86,21.87,21.82,21.83,259200.0,12.6766,12.6824,12.6535,12.6593,259200.0
2009-08-10 14:30:00,21.83,21.88,21.82,21.87,350000.0,12.6593,12.6882,12.6535,12.6824,350000.0
2009-08-10 15:00:00,21.88,21.92,21.86,21.86,523200.0,12.6882,12.7114,12.6766,12.6766,523200.0
2009-08-10 15:30:00,21.87,21.9,21.82,21.89,3209900.0,12.6824,12.6998,12.6535,12.694,3209900.0
2009-08-11 09:30:00,21.9,21.97,21.79,21.96,987200.0,12.6998,12.7404,12.6361,12.7346,987200.0
2009-08-11 10:00:00,21.96,21.99,21.93,21.96,1321100.0,12.7346,12.752,12.7172,12.7346,1321100.0
2009-08-11 10:30:00,21.97,21.98,21.91,21.95,1340300.0,12.7404,12.7462,12.7056,12.7288,1340300.0
2009-08-11 11:00:00,21.95,21.98,21.91,21.93,1199200.0,12.7288,12.7462,12.7056,12.7172,1199200.0
2009-08-11 11:30:00,21.93,21.93,21.86,21.92,1052900.0,12.7172,12.7172,12.6766,12.7114,1052900.0
2009-08-11 12:00:00,21.92,21.95,21.89,21.91,566200.0,12.7114,12.7288,12.694,12.7056,566200.0
2009-08-11 12:30:00,21.91,21.98,21.9,21.96,701500.0,12.7056,12.7462,12.6998,12.7346,701500.0
2009-08-11 13:00:00,21.96,21.99,21.94,21.95,501500.0,12.7346,12.752,12.723,12.7288,501500.0
2009-08-11 13:30:00,21.95,22.0,21.95,21.99,463500.0,12.7288,12.7578,12.7288,12.752,463500.0
2009-08-11 14:00:00,22.0,22.05,21.97,22.0,820500.0,12.7578,12.7868,12.7404,12.7578,820500.0
2009-08-11 14:30:00,22.0,22.06,21.99,22.03,680600.0,12.7578,12.7926,12.752,12.7752,680600.0
2009-08-11 15:00:00,22.02,22.09,22.01,22.07,632900.0,12.7694,12.81,12.7636,12.7984,632900.0
2009-08-11 15:30:00,22.07,22.08,21.97,21.97,1754600.0,12.7984,12.8042,12.7404,12.7404,1754600.0
2009-08-12 09:30:00,21.95,22.04,21.86,21.97,848600.0,12.7288,12.781,12.6766,12.7404,848600.0
2009-08-12 10:00:00,21.97,22.03,21.95,21.98,887400.0,12.7404,12.7752,12.7288,12.7462,887400.0
2009-08-12 10:30:00,21.97,22.01,21.93,21.99,703700.0,12.7404,12.7636,12.7172,12.752,703700.0
2009-08-12 11:00:00,21.99,22.0,21.9,21.91,643800.0,12.752,12.7578,12.6998,12.7056,643800.0
2009-08-12 11:30:00,21.91,21.91,21.89,21.9,253800.0,12.7056,12.7056,12.694,12.6998,253800.0
2009-08-12 12:00:00,21.9,21.97,21.9,21.95,376800.0,12.6998,12.7404,12.6998,12.7288,376800.0
2009-08-12 12:30:00,21.95,21.96,21.9,21.94,365600.0,12.7288,12.7346,12.6998,12.723,365600.0
2009-08-12 13:00:00,21.94,21.95,21.9,21.9,418700.0,12.723,12.7288,12.6998,12.6998,418700.0
2009-08-12 13:30:00,21.91,21.91,21.88,21.89,277500.0,12.7056,12.7056,12.6882,12.694,277500.0
2009-08-12 14:00:00,21.89,21.96,21.88,21.92,480100.0,12.694,12.7346,12.6882,12.7114,480100.0
2009-08-12 14:30:00,21.91,22.04,21.88,22.04,712300.0,12.7056,12.781,12.6882,12.781,712300.0
2009-08-12 15:00:00,22.04,22.05,21.92,21.94,760900.0,12.781,12.7868,12.7114,12.723,760900.0
2009-08-12 15:30:00,21.94,21.99,21.87,21.88,1390000.0,12.723,12.752,12.6824,12.6882,1390000.0
2009-08-13 09:30:00,21.94,21.94,21.59,21.61,1123300.0,12.723,12.723,12.5201,12.5317,1123300.0
2009-08-13 10:00:00,21.6,21.68,21.57,21.62,594900.0,12.5259,12.5723,12.5085,12.5375,594900.0
2009-08-13 10:30:00,21.62,21.82,21.61,21.79,606500.0,12.5375,12.6535,12.5317,12.6361,606500.0
2009-08-13 11:00:00,21.8,21.8,21.65,21.66,466900.0,12.6419,12.6419,12.5549,12.5607,466900.0
2009-08-13 11:30:00,21.66,21.72,21.65,21.72,364800.0,12.5607,12.5955,12.5549,12.5955,364800.0
2009-08-13 12:00:00,21.71,21.75,21.71,21.74,436700.0,12.5897,12.6129,12.5897,12.6071,436700.0
2009-08-13 12:30:00,21.74,21.78,21.73,21.75,340400.0,12.6071,12.6303,12.6013,12.6129,340400.0
2009-08-13 13:00:00,21.75,21.86,21.75,21.82,560000.0,12.6129,12.6766,12.6129,12.6535,560000.0
2009-08-13 13:30:00,21.82,21.82,21.71,21.74,459100.0,12.6535,12.6535,12.5897,12.6071,459100.0
2009-08-13 14:00:00,21.73,21.74,21.66,21.7,678500.0,12.6013,12.6071,12.5607,12.5839,678500.0
2009-08-13 14:30:00,21.7,21.77,21.69,21.76,383000.0,12.5839,12.6245,12.5781,12.6187,383000.0
2009-08-13 15:00:00,21.75,21.86,21.75,21.77,895100.0,12.6129,12.6766,12.6129,12.6245,895100.0
2009-08-13 15:30:00,21.77,21.9,21.76,21.86,1813000.0,12.6245,12.6998,12.6187,12.6766,1813000.0
2009-08-14 09:30:00,21.85,21.95,21.73,21.78,820500.0,12.6708,12.7288,12.6013,12.6303,820500.0
2009-08-14 10:00:00,21.78,21.79,21.55,21.6,749500.0,12.6303,12.6361,12.4969,12.5259,749500.0
2009-08-14 10:30:00,21.6,21.68,21.59,21.64,395700.0,12.5259,12.5723,12.5201,12.5491,395700.0
2009-08-14 11:00:00,21.64,21.67,21.6,21.6,290100.0,12.5491,12.5665,12.5259,12.5259,290100.0
2009-08-14 11:30:00,21.59,21.63,21.56,21.61,340700.0,12.5201,12.5433,12.5027,12.5317,340700.0
2009-08-14 12:00:00,21.62,21.64,21.55,21.55,400500.0,12.5375,12.5491,12.4969,12.4969,400500.0
2009-08-14 12:30:00,21.55,21.65,21.55,21.64,179600.0,12.4969,12.5549,12.4969,12.5491,179600.0
2009-08-14 13:00:00,21.65,21.65,21.58,21.6,344700.0,12.5549,12.5549,12.5143,12.5259,344700.0
2009-08-14 13:30:00,21.59,21.59,21.54,21.58,215400.0,12.5201,12.5201,12.4911,12.5143,215400.0
2009-08-14 14:00:00,21.58,21.6,21.55,21.58,243100.0,12.5143,12.5259,12.4969,12.5143,243100.0
2009-08-14 14:30:00,21.58,21.65,21.56,21.63,482300.0,12.5143,12.5549,12.5027,12.5433,482300.0
2009-08-14 15:00:00,21.64,21.69,21.63,21.63,348700.0,12.5491,12.5781,12.5433,12.5433,348700.0
2009-08-14 15:30:00,21.64,21.81,21.63,21.81,1157200.0,12.5491,12.6477,12.5433,12.6477,1157200.0
2009-08-17 09:30:00,21.63,21.74,21.54,21.62,987500.0,12.5433,12.6071,12.4911,12.5375,987500.0
2009-08-17 10:00:00,21.62,21.69,21.58,21.63,1188100.0,12.5375,12.5781,12.5143,12.5433,1188100.0
2009-08-17 10:30:00,21.63,21.64,21.49,21.5,668400.0,12.5433,12.5491,12.4621,12.4679,668400.0
2009-08-17 11:00:00,21.5,21.56,21.49,21.54,426100.0,12.4679,12.5027,12.4621,12.4911,426100.0
2009-08-17 11:30:00,21.54,21.56,21.51,21.52,421400.0,12.4911,12.5027,12.4737,12.4795,421400.0
2009-08-17 12:00:00,21.51,21.55,21.51,21.54,377000.0,12.4737,12.4969,12.4737,12.4911,377000.0
2009-08-17 12:30:00,21.54,21.56,21.5,21.55,327100.0,12.4911,12.5027,12.4679,12.4969,327100.0
2009-08-17 13:00:00,21.54,21.55,21.5,21.54,303300.0,12.4911,12.4969,12.4679,12.4911,303300.0
2009-08-17 13:30:00,21.54,21.55,21.51,21.55,237900.0,12.4911,12.4969,12.4737,12.4969,237900.0
2009-08-17 14:00:00,21.54,21.58,21.53,21.57,375900.0,12.4911,12.5143,12.4853,12.5085,375900.0
2009-08-17 14:30:00,21.57,21.67,21.57,21.66,956700.0,12.5085,12.5665,12.5085,12.5607,956700.0
2009-08-17 15:00:00,21.66,21.76,21.66,21.74,2244400.0,12.5607,12.6187,12.5607,12.6071,2244400.0
2009-08-17 15:30:00,21.73,21.76,21.65,21.7,1865500.0,12.6013,12.6187,12.5549,12.5839,1865500.0
2009-08-18 09:30:00,21.73,21.73,21.5,21.54,1106700.0,12.6013,12.6013,12.4679,12.4911,1106700.0
2009-08-18 10:00:00,21.54,21.65,21.53,21.58,756500.0,12.4911,12.5549,12.4853,12.5143,756500.0
2009-08-18 10:30:00,21.59,21.63,21.56,21.59,1129700.0,12.5201,12.5433,12.5027,12.5201,1129700.0
2009-08-18 11:00:00,21.59,21.66,21.59,21.65,955000.0,12.5201,12.5607,12.5201,12.5549,955000.0
2009-08-18 11:30:00,21.66,21.76,21.65,21.69,496300.0,12.5607,12.6187,12.5549,12.5781,496300.0
2009-08-18 12:00:00,21.7,21.73,21.69,21.7,347300.0,12.5839,12.6013,12.5781,12.5839,347300.0
2009-08-18 12:30:00,21.71,21.73,21.69,21.7,429600.0,12.5897,12.6013,12.5781,12.5839,429600.0
2009-08-18 13:00:00,21.7,21.74,21.69,21.73,459900.0,12.5839,12.6071,12.5781,12.6013,459900.0
2009-08-18 13:30:00,21.73,21.73,21.71,21.72,305100.0,12.6013,12.6013,12.5897,12.5955,305100.0
2009-08-18 14:00:00,21.72,21.75,21.7,21.75,484100.0,12.5955,12.6129,12.5839,12.6129,484100.0
2009-08-18 14:30:00,21.75,21.76,21.73,21.73,412000.0,12.6129,12.6187,12.6013,12.6013,412000.0
2009-08-18 15:00:00,21.74,21.77,21.72,21.74,548700.0,12.6071,12.6245,12.5955,12.6071,548700.0
2009-08-18 15:30:00,21.74,21.77,21.74,21.76,884200.0,12.6071,12.6245,12.6071,12.6187,884200.0
2009-08-19 09:30:00,21.6,21.93,21.6,21.91,1312900.0,12.5259,12.7172,12.5259,12.7056,1312900.0
2009-08-19 10:00:00,21.9,21.93,21.82,21.88,879800.0,12.6998,12.7172,12.6535,12.6882,879800.0
2009-08-19 10:30:00,21.88,21.95,21.86,21.93,841900.0,12.6882,12.7288,12.6766,12.7172,841900.0
2009-08-19 11:00:00,21.92,21.95,21.92,21.94,325200.0,12.7114,12.7288,12.7114,12.723,325200.0
2009-08-19 11:30:00,21.95,22.08,21.94,22.05,988200.0,12.7288,12.8042,12.723,12.7868,988200.0
2009-08-19 12:00:00,22.05,22.19,22.05,22.16,792900.0,12.7868,12.868,12.7868,12.8506,792900.0
2009-08-19 12:30:00,22.16,22.22,22.13,22.22,702900.0,12.8506,12.8854,12.8332,12.8854,702900.0
2009-08-19 13:00:00,22.22,22.23,22.16,22.16,528100.0,12.8854,12.8912,12.8506,12.8506,528100.0
2009-08-19 13:30:00,22.16,22.23,22.15,22.2,609500.0,12.8506,12.8912,12.8448,12.8738,609500.0
2009-08-19 14:00:00,22.2,22.2,22.17,22.2,494700.0,12.8738,12.8738,12.8564,12.8738,494700.0
2009-08-19 14:30:00,22.2,22.28,22.19,22.27,788500.0,12.8738,12.9202,12.868,12.9144,788500.0
2009-08-19 15:00:00,22.28,22.28,22.15,22.16,858300.0,12.9202,12.9202,12.8448,12.8506,858300.0
2009-08-19 15:30:00,22.15,22.21,22.15,22.19,1468100.0,12.8448,12.8796,12.8448,12.868,1468100.0
2009-08-20 09:30:00,22.24,22.37,22.13,22.31,1350300.0,12.897,12.9724,12.8332,12.9376,1350300.0
2009-08-20 10:00:00,22.32,22.32,22.19,22.21,808200.0,12.9434,12.9434,12.868,12.8796,808200.0
2009-08-20 10:30:00,22.21,22.26,22.2,22.22,362500.0,12.8796,12.9086,12.8738,12.8854,362500.0
2009-08-20 11:00:00,22.22,22.27,22.2,22.26,486000.0,12.8854,12.9144,12.8738,12.9086,486000.0
2009-08-20 11:30:00,22.27,22.28,22.21,22.27,336900.0,12.9144,12.9202,12.8796,12.9144,336900.0
2009-08-20 12:00:00,22.27,22.27,22.21,22.21,202400.0,12.9144,12.9144,12.8796,12.8796,202400.0
2009-08-20 12:30:00,22.21,22.22,22.17,22.19,312700.0,12.8796,12.8854,12.8564,12.868,312700.0
2009-08-20 13:00:00,22.18,22.2,22.15,22.16,168900.0,12.8622,12.8738,12.8448,12.8506,168900.0
2009-08-20 13:30:00,22.15,22.26,22.15,22.25,416900.0,12.8448,12.9086,12.8448,12.9028,416900.0
2009-08-20 14:00:00,22.25,22.26,22.22,22.24,251300.0,12.9028,12.9086,12.8854,12.897,251300.0
2009-08-20 14:30:00,22.24,22.25,22.19,22.21,390700.0,12.897,12.9028,12.868,12.8796,390700.0
2009-08-20 15:00:00,22.2,22.27,22.2,22.24,611900.0,12.8738,12.9144,12.8738,12.897,611900.0
2009-08-20 15:30:00,22.24,22.28,22.2,22.22,1067600.0,12.897,12.9202,12.8738,12.8854,1067600.0
2009-08-21 09:30:00,22.37,22.62,22.3,22.57,2791300.0,12.9724,13.1174,12.9318,13.0884,2791300.0
2009-08-21 10:00:00,22.57,22.74,22.57,22.57,1151600.0,13.0884,13.187,13.0884,13.0884,1151600.0
2009-08-21 10:30:00,22.57,22.6,22.53,22.53,755100.0,13.0884,13.1058,13.0652,13.0652,755100.0
2009-08-21 11:00:00,22.53,22.55,22.45,22.52,768800.0,13.0652,13.0768,13.0188,13.0594,768800.0
2009-08-21 11:30:00,22.52,22.61,22.51,22.61,668100.0,13.0594,13.1116,13.0536,13.1116,668100.0
2009-08-21 12:00:00,22.6,22.61,22.48,22.5,284800.0,13.1058,13.1116,13.0362,13.0478,284800.0
2009-08-21 12:30:00,22.51,22.58,22.5,22.58,390900.0,13.0536,13.0942,13.0478,13.0942,390900.0
2009-08-21 13:00:00,22.58,22.61,22.55,22.56,303900.0,13.0942,13.1116,13.0768,13.0826,303900.0
2009-08-21 13:30:00,22.55,22.6,22.52,22.52,480500.0,13.0768,13.1058,13.0594,13.0594,480500.0
2009-08-21 14:00:00,22.53,22.58,22.5,22.56,334700.0,13.0652,13.0942,13.0478,13.0826,334700.0
2009-08-21 14:30:00,22.56,22.58,22.53,22.55,509000.0,13.0826,13.0942,13.0652,13.0768,509000.0
2009-08-21 15:00:00,22.56,22.62,22.53,22.58,927900.0,13.0826,13.1174,13.0652,13.0942,927900.0
2009-08-21 15:30:00,22.58,22.61,22.53,22.55,1324000.0,13.0942,13.1116,13.0652,13.0768,1324000.0
2009-08-24 09:30:00,22.69,22.69,22.44,22.57,1000300.0,13.158,13.158,13.013,13.0884,1000300.0
2009-08-24 10:00:00,22.56,22.65,22.53,22.65,505600.0,13.0826,13.1348,13.0652,13.1348,505600.0
2009-08-24 10:30:00,22.65,22.66,22.6,22.63,381000.0,13.1348,13.1406,13.1058,13.1232,381000.0
2009-08-24 11:00:00,22.62,22.63,22.52,22.52,438700.0,13.1174,13.1232,13.0594,13.0594,438700.0
2009-08-24 11:30:00,22.52,22.58,22.51,22.58,335900.0,13.0594,13.0942,13.0536,13.0942,335900.0
2009-08-24 12:00:00,22.58,22.63,22.57,22.62,311400.0,13.0942,13.1232,13.0884,13.1174,311400.0
2009-08-24 12:30:00,22.62,22.62,22.55,22.57,286600.0,13.1174,13.1174,13.0768,13.0884,286600.0
2009-08-24 13:00:00,22.57,22.57,22.45,22.47,677000.0,13.0884,13.0884,13.0188,13.0304,677000.0
2009-08-24 13:30:00,22.47,22.56,22.46,22.55,270400.0,13.0304,13.0826,13.0246,13.0768,270400.0
2009-08-24 14:00:00,22.55,22.56,22.52,22.54,459300.0,13.0768,13.0826,13.0594,13.071,459300.0
2009-08-24 14:30:00,22.54,22.54,22.47,22.52,521800.0,13.071,13.071,13.0304,13.0594,521800.0
2009-08-24 15:00:00,22.53,22.56,22.47,22.53,384700.0,13.0652,13.0826,13.0304,13.0652,384700.0
2009-08-24 15:30:00,22.52,22.6,22.51,22.59,960300.0,13.0594,13.1058,13.0536,13.1,960300.0
2009-08-25 09:30:00,22.5,22.72,22.49,22.71,1226900.0,13.0478,13.1754,13.042,13.1696,1226900.0
2009-08-25 10:00:00,22.72,22.83,22.72,22.81,1760100.0,13.1754,13.2392,13.1754,13.2276,1760100.0
2009-08-25 10:30:00,22.8,22.94,22.79,22.94,1133100.0,13.2218,13.3029,13.216,13.3029,1133100.0
2009-08-25 11:00:00,22.94,23.04,22.93,23.02,1218100.0,13.3029,13.3609,13.2971,13.3493,1218100.0
2009-08-25 11:30:00,23.02,23.11,23.0,23.07,983600.0,13.3493,13.4015,13.3377,13.3783,983600.0
2009-08-25 12:00:00,23.07,23.12,23.06,23.09,685800.0,13.3783,13.4073,13.3725,13.3899,685800.0
2009-08-25 12:30:00,23.08,23.15,23.08,23.1,662300.0,13.3841,13.4247,13.3841,13.3957,662300.0
2009-08-25 13:00:00,23.11,23.13,23.05,23.13,792800.0,13.4015,13.4131,13.3667,13.4131,792800.0
2009-08-25 13:30:00,23.12,23.17,23.06,23.09,1002700.0,13.4073,13.4363,13.3725,13.3899,1002700.0
2009-08-25 14:00:00,23.09,23.11,23.08,23.1,441400.0,13.3899,13.4015,13.3841,13.3957,441400.0
2009-08-25 14:30:00,23.1,23.11,22.75,23.02,812700.0,13.3957,13.4015,13.1928,13.3493,812700.0
2009-08-25 15:00:00,23.03,23.06,22.97,23.02,607200.0,13.3551,13.3725,13.3203,13.3493,607200.0
2009-08-25 15:30:00,23.02,23.03,22.91,22.95,1552900.0,13.3493,13.3551,13.2855,13.3087,1552900.0
2009-08-26 09:30:00,22.94,23.28,22.94,23.18,2860000.0,13.3029,13.5001,13.3029,13.4421,2860000.0
2009-08-26 10:00:00,23.18,23.23,23.08,23.1,1169700.0,13.4421,13.4711,13.3841,13.3957,1169700.0
2009-08-26 10:30:00,23.11,23.11,23.01,23.02,663200.0,13.4015,13.4015,13.3435,13.3493,663200.0
2009-08-26 11:00:00,23.03,23.03,22.94,22.98,946500.0,13.3551,13.3551,13.3029,13.3261,946500.0
2009-08-26 11:30:00,22.98,23.01,22.93,22.94,703400.0,13.3261,13.3435,13.2971,13.3029,703400.0
2009-08-26 12:00:00,22.94,22.95,22.9,22.92,378200.0,13.3029,13.3087,13.2797,13.2913,378200.0
2009-08-26 12:30:00,22.93,22.93,22.86,22.87,413000.0,13.2971,13.2971,13.2565,13.2623,413000.0
2009-08-26 13:00:00,22.88,22.89,22.83,22.84,333200.0,13.2681,13.2739,13.2392,13.245,333200.0
2009-08-26 13:30:00,22.85,22.97,22.84,22.96,623500.0,13.2508,13.3203,13.245,13.3145,623500.0
2009-08-26 14:00:00,22.97,22.98,22.93,22.95,234200.0,13.3203,13.3261,13.2971,13.3087,234200.0
2009-08-26 14:30:00,22.95,23.0,22.9,22.91,899300.0,13.3087,13.3377,13.2797,13.2855,899300.0
2009-08-26 15:00:00,22.91,22.95,22.89,22.92,697700.0,13.2855,13.3087,13.2739,13.2913,697700.0
2009-08-26 15:30:00,22.93,22.97,22.89,22.92,1573900.0,13.2971,13.3203,13.2739,13.2913,1573900.0
2009-08-27 09:30:00,22.81,22.88,22.7,22.79,944200.0,13.2276,13.2681,13.1638,13.216,944200.0
2009-08-27 10:00:00,22.78,22.84,22.71,22.78,906400.0,13.2102,13.245,13.1696,13.2102,906400.0
2009-08-27 10:30:00,22.78,22.78,22.73,22.74,719300.0,13.2102,13.2102,13.1812,13.187,719300.0
2009-08-27 11:00:00,22.74,22.79,22.72,22.73,459300.0,13.187,13.216,13.1754,13.1812,459300.0
2009-08-27 11:30:00,22.73,22.73,22.64,22.73,791700.0,13.1812,13.1812,13.129,13.1812,791700.0
2009-08-27 12:00:00,22.73,22.79,22.72,22.79,414500.0,13.1812,13.216,13.1754,13.216,414500.0
2009-08-27 12:30:00,22.79,22.79,22.71,22.75,232600.0,13.216,13.216,13.1696,13.1928,232600.0
2009-08-27 13:00:00,22.74,22.76,22.68,22.69,342100.0,13.187,13.1986,13.1522,13.158,342100.0
2009-08-27 13:30:00,22.68,22.76,22.68,22.74,329200.0,13.1522,13.1986,13.1522,13.187,329200.0
2009-08-27 14:00:00,22.74,22.76,22.73,22.73,323700.0,13.187,13.1986,13.1812,13.1812,323700.0
2009-08-27 14:30:00,22.74,22.84,22.73,22.81,446500.0,13.187,13.245,13.1812,13.2276,446500.0
2009-08-27 15:00:00,22.82,22.84,22.76,22.77,501400.0,13.2334,13.245,13.1986,13.2044,501400.0
2009-08-27 15:30:00,22.77,22.81,22.74,22.78,1135400.0,13.2044,13.2276,13.187,13.2102,1135400.0
2009-08-28 09:30:00,22.42,22.5,22.11,22.4,2752800.0,13.0014,13.0478,12.8216,12.9898,2752800.0
2009-08-28 10:00:00,22.4,22.43,22.24,22.37,1458000.0,12.9898,13.0072,12.897,12.9724,1458000.0
2009-08-28 10:30:00,22.37,22.43,22.33,22.36,836800.0,12.9724,13.0072,12.9492,12.9666,836800.0
2009-08-28 11:00:00,22.36,22.37,22.2,22.23,720700.0,12.9666,12.9724,12.8738,12.8912,720700.0
2009-08-28 11:30:00,22.23,22.23,22.16,22.16,701600.0,12.8912,12.8912,12.8506,12.8506,701600.0
2009-08-28 12:00:00,22.17,22.18,21.99,22.0,1155600.0,12.8564,12.8622,12.752,12.7578,1155600.0
2009-08-28 12:30:00,22.0,22.09,22.0,22.09,554300.0,12.7578,12.81,12.7578,12.81,554300.0
2009-08-28 13:00:00,22.09,22.15,22.03,22.03,747100.0,12.81,12.8448,12.7752,12.7752,747100.0
2009-08-28 13:30:00,22.03,22.08,22.01,22.01,665900.0,12.7752,12.8042,12.7636,12.7636,665900.0
2009-08-28 14:00:00,22.01,22.02,21.97,22.0,533400.0,12.7636,12.7694,12.7404,12.7578,533400.0
2009-08-28 14:30:00,22.01,22.03,21.97,22.03,985200.0,12.7636,12.7752,12.7404,12.7752,985200.0
2009-08-28 15:00:00,22.03,22.14,22.02,22.1,969700.0,12.7752,12.839,12.7694,12.8158,969700.0
2009-08-28 15:30:00,22.1,22.16,22.07,22.14,2193500.0,12.8158,12.8506,12.7984,12.839,2193500.0
2009-08-31 09:30:00,21.95,22.16,21.67,21.71,2624900.0,12.7288,12.8506,12.5665,12.5897,2624900.0
2009-08-31 10:00:00,21.7,21.83,21.68,21.77,927300.0,12.5839,12.6593,12.5723,12.6245,927300.0
2009-08-31 10:30:00,21.77,21.9,21.74,21.87,492400.0,12.6245,12.6998,12.6071,12.6824,492400.0
2009-08-31 11:00:00,21.87,21.92,21.86,21.9,285800.0,12.6824,12.7114,12.6766,12.6998,285800.0
2009-08-31 11:30:00,21.9,21.99,21.9,21.99,396000.0,12.6998,12.752,12.6998,12.752,396000.0
2009-08-31 12:00:00,21.99,22.0,21.94,21.94,553600.0,12.752,12.7578,12.723,12.723,553600.0
2009-08-31 12:30:00,21.94,21.95,21.85,21.86,443700.0,12.723,12.7288,12.6708,12.6766,443700.0
2009-08-31 13:00:00,21.85,21.86,21.81,21.83,831800.0,12.6708,12.6766,12.6477,12.6593,831800.0
2009-08-31 13:30:00,21.83,21.94,21.83,21.92,482800.0,12.6593,12.723,12.6593,12.7114,482800.0
2009-08-31 14:00:00,21.92,21.97,21.89,21.96,384200.0,12.7114,12.7404,12.694,12.7346,384200.0
2009-08-31 14:30:00,21.97,22.04,21.94,22.03,779000.0,12.7404,12.781,12.723,12.7752,779000.0
2009-08-31 15:00:00,22.04,22.12,22.03,22.04,1389700.0,12.781,12.8274,12.7752,12.781,1389700.0
2009-08-31 15:30:00,22.05,22.16,22.04,22.16,2184800.0,12.7868,12.8506,12.781,12.8506,2184800.0
2009-09-01 09:30:00,22.03,22.19,21.87,22.11,1253400.0,12.7752,12.868,12.6824,12.8216,1253400.0
2009-09-01 10:00:00,22.1,22.15,21.96,21.97,1070900.0,12.8158,12.8448,12.7346,12.7404,1070900.0
2009-09-01 10:30:00,21.96,22.03,21.93,21.96,828400.0,12.7346,12.7752,12.7172,12.7346,828400.0
2009-09-01 11:00:00,21.96,22.0,21.73,21.74,909500.0,12.7346,12.7578,12.6013,12.6071,909500.0
2009-09-01 11:30:00,21.74,21.75,21.61,21.63,1206500.0,12.6071,12.6129,12.5317,12.5433,1206500.0
2009-09-01 12:00:00,21.63,21.7,21.59,21.6,959700.0,12.5433,12.5839,12.5201,12.5259,959700.0
2009-09-01 12:30:00,21.6,21.65,21.57,21.65,471100.0,12.5259,12.5549,12.5085,12.5549,471100.0
2009-09-01 13:00:00,21.65,21.7,21.61,21.65,440600.0,12.5549,12.5839,12.5317,12.5549,440600.0
2009-09-01 13:30:00,21.64,21.72,21.64,21.69,624700.0,12.5491,12.5955,12.5491,12.5781,624700.0
2009-09-01 14:00:00,21.7,21.7,21.64,21.67,363900.0,12.5839,12.5839,12.5491,12.5665,363900.0
2009-09-01 14:30:00,21.66,21.69,21.63,21.66,605000.0,12.5607,12.5781,12.5433,12.5607,605000.0
2009-09-01 15:00:00,21.65,21.71,21.64,21.64,804200.0,12.5549,12.5897,12.5491,12.5491,804200.0
2009-09-01 15:30:00,21.65,21.72,21.63,21.69,2059400.0,12.5549,12.5955,12.5433,12.5781,2059400.0
2009-09-02 09:30:00,21.71,21.82,21.58,21.68,1134800.0,12.5897,12.6535,12.5143,12.5723,1134800.0
2009-09-02 10:00:00,21.67,21.75,21.6,21.73,614400.0,12.5665,12.6129,12.5259,12.6013,614400.0
2009-09-02 10:30:00,21.73,21.85,21.67,21.82,645800.0,12.6013,12.6708,12.5665,12.6535,645800.0
2009-09-02 11:00:00,21.82,21.83,21.73,21.78,343100.0,12.6535,12.6593,12.6013,12.6303,343100.0
2009-09-02 11:30:00,21.78,21.82,21.77,21.78,360700.0,12.6303,12.6535,12.6245,12.6303,360700.0
2009-09-02 12:00:00,21.78,21.81,21.77,21.77,253400.0,12.6303,12.6477,12.6245,12.6245,253400.0
2009-09-02 12:30:00,21.77,21.78,21.73,21.75,240000.0,12.6245,12.6303,12.6013,12.6129,240000.0
2009-09-02 13:00:00,21.74,21.8,21.72,21.77,530400.0,12.6071,12.6419,12.5955,12.6245,530400.0
2009-09-02 13:30:00,21.77,21.78,21.75,21.78,202400.0,12.6245,12.6303,12.6129,12.6303,202400.0
2009-09-02 14:00:00,21.78,21.78,21.75,21.76,212200.0,12.6303,12.6303,12.6129,12.6187,212200.0
2009-09-02 14:30:00,21.75,21.82,21.75,21.78,498800.0,12.6129,12.6535,12.6129,12.6303,498800.0
2009-09-02 15:00:00,21.79,21.83,21.77,21.79,530500.0,12.6361,12.6593,12.6245,12.6361,530500.0
2009-09-02 15:30:00,21.78,21.83,21.71,21.74,1641900.0,12.6303,12.6593,12.5897,12.6071,1641900.0
2009-09-03 09:30:00,21.85,21.85,21.62,21.79,745500.0,12.6708,12.6708,12.5375,12.6361,745500.0
2009-09-03 10:00:00,21.78,21.84,21.68,21.72,704200.0,12.6303,12.665,12.5723,12.5955,704200.0
2009-09-03 10:30:00,21.71,21.75,21.66,21.66,387800.0,12.5897,12.6129,12.5607,12.5607,387800.0
2009-09-03 11:00:00,21.67,21.73,21.67,21.71,402000.0,12.5665,12.6013,12.5665,12.5897,402000.0
2009-09-03 11:30:00,21.7,21.74,21.7,21.72,240600.0,12.5839,12.6071,12.5839,12.5955,240600.0
2009-09-03 12:00:00,21.73,21.73,21.68,21.68,255600.0,12.6013,12.6013,12.5723,12.5723,255600.0
2009-09-03 12:30:00,21.69,21.7,21.64,21.64,265400.0,12.5781,12.5839,12.5491,12.5491,265400.0
2009-09-03 13:00:00,21.64,21.68,21.64,21.66,255900.0,12.5491,12.5723,12.5491,12.5607,255900.0
2009-09-03 13:30:00,21.66,21.66,21.57,21.58,431700.0,12.5607,12.5607,12.5085,12.5143,431700.0
2009-09-03 14:00:00,21.57,21.62,21.57,21.58,306800.0,12.5085,12.5375,12.5085,12.5143,306800.0
2009-09-03 14:30:00,21.57,21.61,21.54,21.61,353000.0,12.5085,12.5317,12.4911,12.5317,353000.0
2009-09-03 15:00:00,21.6,21.63,21.6,21.62,274000.0,12.5259,12.5433,12.5259,12.5375,274000.0
2009-09-03 15:30:00,21.63,21.79,21.62,21.74,1430800.0,12.5433,12.6361,12.5375,12.6071,1430800.0
2009-09-04 09:30:00,21.83,21.95,21.74,21.92,925100.0,12.6593,12.7288,12.6071,12.7114,925100.0
2009-09-04 10:00:00,21.92,21.93,21.77,21.79,435000.0,12.7114,12.7172,12.6245,12.6361,435000.0
2009-09-04 10:30:00,21.78,21.93,21.78,21.9,590500.0,12.6303,12.7172,12.6303,12.6998,590500.0
2009-09-04 11:00:00,21.9,21.9,21.82,21.83,250600.0,12.6998,12.6998,12.6535,12.6593,250600.0
2009-09-04 11:30:00,21.84,21.94,21.83,21.94,277700.0,12.665,12.723,12.6593,12.723,277700.0
2009-09-04 12:00:00,21.94,21.97,21.89,21.96,427300.0,12.723,12.7404,12.694,12.7346,427300.0
2009-09-04 12:30:00,21.96,21.97,21.93,21.93,215600.0,12.7346,12.7404,12.7172,12.7172,215600.0
2009-09-04 13:00:00,21.93,22.0,21.91,21.99,294500.0,12.7172,12.7578,12.7056,12.752,294500.0
2009-09-04 13:30:00,21.99,22.0,21.97,22.0,150900.0,12.752,12.7578,12.7404,12.7578,150900.0
2009-09-04 14:00:00,22.0,22.0,21.98,21.98,122100.0,12.7578,12.7578,12.7462,12.7462,122100.0
2009-09-04 14:30:00,21.98,22.02,21.98,22.01,270100.0,12.7462,12.7694,12.7462,12.7636,270100.0
2009-09-04 15:00:00,22.02,22.02,21.98,21.98,286800.0,12.7694,12.7694,12.7462,12.7462,286800.0
2009-09-04 15:30:00,21.98,22.02,21.95,22.01,1190900.0,12.7462,12.7694,12.7288,12.7636,1190900.0
2009-09-08 09:30:00,22.03,22.16,21.86,21.9,952400.0,12.7752,12.8506,12.6766,12.6998,952400.0
2009-09-08 10:00:00,21.89,21.99,21.87,21.96,585000.0,12.694,12.752,12.6824,12.7346,585000.0
2009-09-08 10:30:00,21.96,22.01,21.94,21.95,566600.0,12.7346,12.7636,12.723,12.7288,566600.0
2009-09-08 11:00:00,21.95,21.96,21.89,21.91,288100.0,12.7288,12.7346,12.694,12.7056,288100.0
2009-09-08 11:30:00,21.9,21.92,21.85,21.89,407900.0,12.6998,12.7114,12.6708,12.694,407900.0
2009-09-08 12:00:00,21.89,21.99,21.89,21.98,265500.0,12.694,12.752,12.694,12.7462,265500.0
2009-09-08 12:30:00,21.99,22.03,21.98,22.0,265600.0,12.752,12.7752,12.7462,12.7578,265600.0
2009-09-08 13:00:00,22.0,22.05,22.0,22.03,352600.0,12.7578,12.7868,12.7578,12.7752,352600.0
2009-09-08 13:30:00,22.03,22.04,21.94,21.99,335700.0,12.7752,12.781,12.723,12.752,335700.0
2009-09-08 14:00:00,22.0,22.04,21.99,22.03,249700.0,12.7578,12.781,12.752,12.7752,249700.0
2009-09-08 14:30:00,22.02,22.08,22.02,22.07,309000.0,12.7694,12.8042,12.7694,12.7984,309000.0
2009-09-08 15:00:00,22.07,22.08,21.99,22.05,376200.0,12.7984,12.8042,12.752,12.7868,376200.0
2009-09-08 15:30:00,22.04,22.08,22.03,22.03,948600.0,12.781,12.8042,12.7752,12.7752,948600.0
2009-09-09 09:30:00,21.96,22.1,21.95,22.06,708300.0,12.7346,12.8158,12.7288,12.7926,708300.0
2009-09-09 10:00:00,22.05,22.25,22.04,22.25,703400.0,12.7868,12.9028,12.781,12.9028,703400.0
2009-09-09 10:30:00,22.25,22.25,22.17,22.21,456900.0,12.9028,12.9028,12.8564,12.8796,456900.0
2009-09-09 11:00:00,22.21,22.26,22.18,22.26,405300.0,12.8796,12.9086,12.8622,12.9086,405300.0
2009-09-09 11:30:00,22.26,22.33,22.25,22.29,566800.0,12.9086,12.9492,12.9028,12.926,566800.0
2009-09-09 12:00:00,22.3,22.38,22.29,22.38,448900.0,12.9318,12.9782,12.926,12.9782,448900.0
2009-09-09 12:30:00,22.38,22.41,22.35,22.38,403000.0,12.9782,12.9956,12.9608,12.9782,403000.0
2009-09-09 13:00:00,22.38,22.42,22.36,22.41,452500.0,12.9782,13.0014,12.9666,12.9956,452500.0
2009-09-09 13:30:00,22.41,22.42,22.33,22.36,556600.0,12.9956,13.0014,12.9492,12.9666,556600.0
2009-09-09 14:00:00,22.35,22.36,22.23,22.24,386900.0,12.9608,12.9666,12.8912,12.897,386900.0
2009-09-09 14:30:00,22.24,22.28,22.21,22.26,527700.0,12.897,12.9202,12.8796,12.9086,527700.0
2009-09-09 15:00:00,22.26,22.29,22.25,22.29,380800.0,12.9086,12.926,12.9028,12.926,380800.0
2009-09-09 15:30:00,22.28,22.3,22.25,22.26,1142500.0,12.9202,12.9318,12.9028,12.9086,1142500.0
2009-09-10 09:30:00,22.33,22.37,22.14,22.21,589100.0,12.9492,12.9724,12.839,12.8796,589100.0
2009-09-10 10:00:00,22.22,22.27,22.12,22.14,421200.0,12.8854,12.9144,12.8274,12.839,421200.0
2009-09-10 10:30:00,22.13,22.22,22.13,22.22,321600.0,12.8332,12.8854,12.8332,12.8854,321600.0
2009-09-10 11:00:00,22.21,22.25,22.18,22.18,584700.0,12.8796,12.9028,12.8622,12.8622,584700.0
2009-09-10 11:30:00,22.19,22.2,22.16,22.19,401000.0,12.868,12.8738,12.8506,12.868,401000.0
2009-09-10 12:00:00,22.2,22.2,22.14,22.14,215800.0,12.8738,12.8738,12.839,12.839,215800.0
2009-09-10 12:30:00,22.15,22.2,22.13,22.14,518900.0,12.8448,12.8738,12.8332,12.839,518900.0
2009-09-10 13:00:00,22.14,22.18,22.12,22.16,351900.0,12.839,12.8622,12.8274,12.8506,351900.0
2009-09-10 13:30:00,22.16,22.24,22.15,22.22,380000.0,12.8506,12.897,12.8448,12.8854,380000.0
2009-09-10 14:00:00,22.22,22.22,22.2,22.22,282200.0,12.8854,12.8854,12.8738,12.8854,282200.0
2009-09-10 14:30:00,22.22,22.22,22.16,22.19,642700.0,12.8854,12.8854,12.8506,12.868,642700.0
2009-09-10 15:00:00,22.19,22.2,22.12,22.16,883800.0,12.868,12.8738,12.8274,12.8506,883800.0
2009-09-10 15:30:00,22.16,22.26,22.15,22.26,1135900.0,12.8506,12.9086,12.8448,12.9086,1135900.0
2009-09-11 09:30:00,22.35,22.49,22.25,22.26,825400.0,12.9608,13.042,12.9028,12.9086,825400.0
2009-09-11 10:00:00,22.27,22.36,22.25,22.34,976200.0,12.9144,12.9666,12.9028,12.955,976200.0
2009-09-11 10:30:00,22.34,22.38,22.33,22.36,612600.0,12.955,12.9782,12.9492,12.9666,612600.0
2009-09-11 11:00:00,22.37,22.38,22.34,22.34,468000.0,12.9724,12.9782,12.955,12.955,468000.0
2009-09-11 11:30:00,22.34,22.38,22.32,22.37,529300.0,12.955,12.9782,12.9434,12.9724,529300.0
2009-09-11 12:00:00,22.38,22.38,22.33,22.37,239800.0,12.9782,12.9782,12.9492,12.9724,239800.0
2009-09-11 12:30:00,22.36,22.42,22.35,22.41,597500.0,12.9666,13.0014,12.9608,12.9956,597500.0
2009-09-11 13:00:00,22.41,22.41,22.36,22.39,223600.0,12.9956,12.9956,12.9666,12.984,223600.0
2009-09-11 13:30:00,22.39,22.39,22.34,22.35,326900.0,12.984,12.984,12.955,12.9608,326900.0
2009-09-11 14:00:00,22.34,22.39,22.33,22.38,357200.0,12.955,12.984,12.9492,12.9782,357200.0
2009-09-11 14:30:00,22.37,22.38,22.34,22.37,363400.0,12.9724,12.9782,12.955,12.9724,363400.0
2009-09-11 15:00:00,22.36,22.37,22.3,22.36,337600.0,12.9666,12.9724,12.9318,12.9666,337600.0
2009-09-11 15:30:00,22.36,22.38,22.3,22.31,1191000.0,12.9666,12.9782,12.9318,12.9376,1191000.0
2009-09-14 09:30:00,22.31,22.45,22.24,22.35,876400.0,12.9376,13.0188,12.897,12.9608,876400.0
2009-09-14 10:00:00,22.34,22.35,22.26,22.26,389000.0,12.955,12.9608,12.9086,12.9086,389000.0
2009-09-14 10:30:00,22.26,22.4,22.25,22.39,471500.0,12.9086,12.9898,12.9028,12.984,471500.0
2009-09-14 11:00:00,22.39,22.4,22.34,22.34,393800.0,12.984,12.9898,12.955,12.955,393800.0
2009-09-14 11:30:00,22.35,22.36,22.29,22.34,574900.0,12.9608,12.9666,12.926,12.955,574900.0
2009-09-14 12:00:00,22.33,22.34,22.3,22.32,165500.0,12.9492,12.955,12.9318,12.9434,165500.0
2009-09-14 12:30:00,22.31,22.33,22.29,22.31,252900.0,12.9376,12.9492,12.926,12.9376,252900.0
2009-09-14 13:00:00,22.32,22.34,22.31,22.32,163100.0,12.9434,12.955,12.9376,12.9434,163100.0
2009-09-14 13:30:00,22.32,22.33,22.32,22.33,145800.0,12.9434,12.9492,12.9434,12.9492,145800.0
2009-09-14 14:00:00,22.32,22.37,22.27,22.36,458200.0,12.9434,12.9724,12.9144,12.9666,458200.0
2009-09-14 14:30:00,22.37,22.39,22.32,22.36,455800.0,12.9724,12.984,12.9434,12.9666,455800.0
2009-09-14 15:00:00,22.35,22.37,22.31,22.34,712600.0,12.9608,12.9724,12.9376,12.955,712600.0
2009-09-14 15:30:00,22.35,22.4,22.32,22.39,1181600.0,12.9608,12.9898,12.9434,12.984,1181600.0
2009-09-15 09:30:00,22.38,22.42,22.25,22.27,865600.0,12.9782,13.0014,12.9028,12.9144,865600.0
2009-09-15 10:00:00,22.27,22.27,22.14,22.18,662300.0,12.9144,12.9144,12.839,12.8622,662300.0
2009-09-15 10:30:00,22.19,22.22,22.18,22.2,321800.0,12.868,12.8854,12.8622,12.8738,321800.0
2009-09-15 11:00:00,22.21,22.21,22.15,22.2,375700.0,12.8796,12.8796,12.8448,12.8738,375700.0
2009-09-15 11:30:00,22.2,22.23,22.17,22.21,648900.0,12.8738,12.8912,12.8564,12.8796,648900.0
2009-09-15 12:00:00,22.21,22.27,22.19,22.23,313900.0,12.8796,12.9144,12.868,12.8912,313900.0
2009-09-15 12:30:00,22.22,22.27,22.2,22.27,478400.0,12.8854,12.9144,12.8738,12.9144,478400.0
2009-09-15 13:00:00,22.26,22.27,22.2,22.21,233300.0,12.9086,12.9144,12.8738,12.8796,233300.0
2009-09-15 13:30:00,22.2,22.23,22.19,22.22,171200.0,12.8738,12.8912,12.868,12.8854,171200.0
2009-09-15 14:00:00,22.22,22.23,22.2,22.23,242300.0,12.8854,12.8912,12.8738,12.8912,242300.0
2009-09-15 14:30:00,22.22,22.23,22.21,22.22,175000.0,12.8854,12.8912,12.8796,12.8854,175000.0
2009-09-15 15:00:00,22.22,22.27,22.21,22.25,568400.0,12.8854,12.9144,12.8796,12.9028,568400.0
2009-09-15 15:30:00,22.24,22.29,22.24,22.26,1400800.0,12.897,12.926,12.897,12.9086,1400800.0
2009-09-16 09:30:00,22.34,22.48,22.27,22.38,920900.0,12.955,13.0362,12.9144,12.9782,920900.0
2009-09-16 10:00:00,22.38,22.49,22.34,22.46,990000.0,12.9782,13.042,12.955,13.0246,990000.0
2009-09-16 10:30:00,22.45,22.49,22.44,22.47,384100.0,13.0188,13.042,13.013,13.0304,384100.0
2009-09-16 11:00:00,22.47,22.5,22.44,22.48,850900.0,13.0304,13.0478,13.013,13.0362,850900.0
2009-09-16 11:30:00,22.49,22.58,22.47,22.58,745200.0,13.042,13.0942,13.0304,13.0942,745200.0
2009-09-16 12:00:00,22.57,22.6,22.5,22.5,935100.0,13.0884,13.1058,13.0478,13.0478,935100.0
2009-09-16 12:30:00,22.5,22.51,22.47,22.49,250500.0,13.0478,13.0536,13.0304,13.042,250500.0
2009-09-16 13:00:00,22.48,22.58,22.48,22.58,532100.0,13.0362,13.0942,13.0362,13.0942,532100.0
2009-09-16 13:30:00,22.58,22.6,22.54,22.6,385300.0,13.0942,13.1058,13.071,13.1058,385300.0
2009-09-16 14:00:00,22.6,22.63,22.58,22.58,456300.0,13.1058,13.1232,13.0942,13.0942,456300.0
2009-09-16 14:30:00,22.58,22.6,22.51,22.51,749800.0,13.0942,13.1058,13.0536,13.0536,749800.0
2009-09-16 15:00:00,22.52,22.55,22.5,22.52,751800.0,13.0594,13.0768,13.0478,13.0594,751800.0
2009-09-16 15:30:00,22.52,22.53,22.42,22.46,2048600.0,13.0594,13.0652,13.0014,13.0246,2048600.0
2009-09-17 09:30:00,22.45,22.52,22.36,22.42,856100.0,13.0188,13.0594,12.9666,13.0014,856100.0
2009-09-17 10:00:00,22.42,22.43,22.32,22.34,850200.0,13.0014,13.0072,12.9434,12.955,850200.0
2009-09-17 10:30:00,22.34,22.4,22.32,22.39,410800.0,12.955,12.9898,12.9434,12.984,410800.0
2009-09-17 11:00:00,22.4,22.42,22.36,22.39,513500.0,12.9898,13.0014,12.9666,12.984,513500.0
2009-09-17 11:30:00,22.4,22.44,22.37,22.4,640800.0,12.9898,13.013,12.9724,12.9898,640800.0
2009-09-17 12:00:00,22.4,22.44,22.35,22.36,515400.0,12.9898,13.013,12.9608,12.9666,515400.0
2009-09-17 12:30:00,22.36,22.37,22.26,22.26,403900.0,12.9666,12.9724,12.9086,12.9086,403900.0
2009-09-17 13:00:00,22.26,22.27,22.2,22.2,664900.0,12.9086,12.9144,12.8738,12.8738,664900.0
2009-09-17 13:30:00,22.21,22.25,22.2,22.25,258900.0,12.8796,12.9028,12.8738,12.9028,258900.0
2009-09-17 14:00:00,22.25,22.33,22.24,22.33,396500.0,12.9028,12.9492,12.897,12.9492,396500.0
2009-09-17 14:30:00,22.33,22.34,22.29,22.31,433100.0,12.9492,12.955,12.926,12.9376,433100.0
2009-09-17 15:00:00,22.31,22.34,22.3,22.33,572300.0,12.9376,12.955,12.9318,12.9492,572300.0
2009-09-17 15:30:00,22.33,22.36,22.28,22.35,1717600.0,12.9492,12.9666,12.9202,12.9608,1717600.0
2009-09-18 09:30:00,22.49,22.61,22.33,22.55,3214200.0,13.042,13.1116,12.9492,13.0768,3214200.0
2009-09-18 10:00:00,22.55,22.58,22.5,22.51,453600.0,13.0768,13.0942,13.0478,13.0536,453600.0
2009-09-18 10:30:00,22.52,22.57,22.5,22.57,392500.0,13.0594,13.0884,13.0478,13.0884,392500.0
2009-09-18 11:00:00,22.57,22.58,22.51,22.52,335200.0,13.0884,13.0942,13.0536,13.0594,335200.0
2009-09-18 11:30:00,22.52,22.55,22.49,22.5,319900.0,13.0594,13.0768,13.042,13.0478,319900.0
2009-09-18 12:00:00,22.5,22.53,22.46,22.5,1334800.0,13.0478,13.0652,13.0246,13.0478,1334800.0
2009-09-18 12:30:00,22.49,22.55,22.49,22.54,365700.0,13.042,13.0768,13.042,13.071,365700.0
2009-09-18 13:00:00,22.53,22.57,22.53,22.56,323000.0,13.0652,13.0884,13.0652,13.0826,323000.0
2009-09-18 13:30:00,22.56,22.59,22.55,22.57,199500.0,13.0826,13.1,13.0768,13.0884,199500.0
2009-09-18 14:00:00,22.58,22.58,22.53,22.55,394800.0,13.0942,13.0942,13.0652,13.0768,394800.0
2009-09-18 14:30:00,22.54,22.55,22.5,22.52,433400.0,13.071,13.0768,13.0478,13.0594,433400.0
2009-09-18 15:00:00,22.51,22.55,22.5,22.51,635300.0,13.0536,13.0768,13.0478,13.0536,635300.0
2009-09-18 15:30:00,22.5,22.52,22.48,22.49,1948000.0,13.0478,13.0594,13.0362,13.042,1948000.0
2009-09-21 09:30:00,22.49,22.5,22.35,22.39,902400.0,13.042,13.0478,12.9608,12.984,902400.0
2009-09-21 10:00:00,22.39,22.4,22.33,22.38,723400.0,12.984,12.9898,12.9492,12.9782,723400.0
2009-09-21 10:30:00,22.38,22.38,22.32,22.37,433600.0,12.9782,12.9782,12.9434,12.9724,433600.0
2009-09-21 11:00:00,22.36,22.39,22.35,22.38,464500.0,12.9666,12.984,12.9608,12.9782,464500.0
2009-09-21 11:30:00,22.38,22.44,22.36,22.42,448300.0,12.9782,13.013,12.9666,13.0014,448300.0
2009-09-21 12:00:00,22.43,22.53,22.42,22.52,273300.0,13.0072,13.0652,13.0014,13.0594,273300.0
2009-09-21 12:30:00,22.52,22.53,22.5,22.53,285300.0,13.0594,13.0652,13.0478,13.0652,285300.0
2009-09-21 13:00:00,22.53,22.66,22.52,22.66,408400.0,13.0652,13.1406,13.0594,13.1406,408400.0
2009-09-21 13:30:00,22.65,22.72,22.65,22.69,803200.0,13.1348,13.1754,13.1348,13.158,803200.0
2009-09-21 14:00:00,22.68,22.69,22.6,22.6,516800.0,13.1522,13.158,13.1058,13.1058,516800.0
2009-09-21 14:30:00,22.61,22.64,22.57,22.63,427100.0,13.1116,13.129,13.0884,13.1232,427100.0
2009-09-21 15:00:00,22.62,22.66,22.6,22.63,434200.0,13.1174,13.1406,13.1058,13.1232,434200.0
2009-09-21 15:30:00,22.62,22.63,22.53,22.57,907300.0,13.1174,13.1232,13.0652,13.0884,907300.0
2009-09-22 09:30:00,22.7,22.7,22.5,22.52,779300.0,13.1638,13.1638,13.0478,13.0594,779300.0
2009-09-22 10:00:00,22.53,22.53,22.45,22.5,674600.0,13.0652,13.0652,13.0188,13.0478,674600.0
2009-09-22 10:30:00,22.5,22.5,22.31,22.34,1105200.0,13.0478,13.0478,12.9376,12.955,1105200.0
2009-09-22 11:00:00,22.33,22.37,22.32,22.32,499900.0,12.9492,12.9724,12.9434,12.9434,499900.0
2009-09-22 11:30:00,22.32,22.35,22.3,22.31,742900.0,12.9434,12.9608,12.9318,12.9376,742900.0
2009-09-22 12:00:00,22.32,22.35,22.3,22.33,605500.0,12.9434,12.9608,12.9318,12.9492,605500.0
2009-09-22 12:30:00,22.33,22.4,22.33,22.39,632700.0,12.9492,12.9898,12.9492,12.984,632700.0
2009-09-22 13:00:00,22.4,22.43,22.37,22.41,426300.0,12.9898,13.0072,12.9724,12.9956,426300.0
2009-09-22 13:30:00,22.41,22.43,22.36,22.39,345300.0,12.9956,13.0072,12.9666,12.984,345300.0
2009-09-22 14:00:00,22.4,22.43,22.39,22.42,371200.0,12.9898,13.0072,12.984,13.0014,371200.0
2009-09-22 14:30:00,22.42,22.43,22.36,22.38,410000.0,13.0014,13.0072,12.9666,12.9782,410000.0
2009-09-22 15:00:00,22.38,22.38,22.33,22.34,687700.0,12.9782,12.9782,12.9492,12.955,687700.0
2009-09-22 15:30:00,22.34,22.35,22.27,22.28,1773400.0,12.955,12.9608,12.9144,12.9202,1773400.0
2009-09-23 09:30:00,22.37,22.49,22.25,22.28,676600.0,12.9724,13.042,12.9028,12.9202,676600.0
2009-09-23 10:00:00,22.28,22.35,22.26,22.35,743800.0,12.9202,12.9608,12.9086,12.9608,743800.0
2009-09-23 10:30:00,22.34,22.45,22.34,22.41,988100.0,12.955,13.0188,12.955,12.9956,988100.0
2009-09-23 11:00:00,22.41,22.54,22.4,22.51,913500.0,12.9956,13.071,12.9898,13.0536,913500.0
2009-09-23 11:30:00,22.51,22.59,22.51,22.58,680800.0,13.0536,13.1,13.0536,13.0942,680800.0
2009-09-23 12:00:00,22.57,22.61,22.47,22.5,891400.0,13.0884,13.1116,13.0304,13.0478,891400.0
2009-09-23 12:30:00,22.5,22.5,22.41,22.42,343800.0,13.0478,13.0478,12.9956,13.0014,343800.0
2009-09-23 13:00:00,22.42,22.49,22.41,22.44,450400.0,13.0014,13.042,12.9956,13.013,450400.0
2009-09-23 13:30:00,22.44,22.45,22.41,22.43,218000.0,13.013,13.0188,12.9956,13.0072,218000.0
2009-09-23 14:00:00,22.43,22.53,22.37,22.44,623600.0,13.0072,13.0652,12.9724,13.013,623600.0
2009-09-23 14:30:00,22.45,22.5,22.4,22.42,654400.0,13.0188,13.0478,12.9898,13.0014,654400.0
2009-09-23 15:00:00,22.42,22.44,22.3,22.32,927000.0,13.0014,13.013,12.9318,12.9434,927000.0
2009-09-23 15:30:00,22.32,22.34,22.22,22.24,1744000.0,12.9434,12.955,12.8854,12.897,1744000.0
2009-09-24 09:30:00,22.32,22.42,22.29,22.41,748700.0,12.9434,13.0014,12.926,12.9956,748700.0
2009-09-24 10:00:00,22.41,22.42,22.3,22.38,918800.0,12.9956,13.0014,12.9318,12.9782,918800.0
2009-09-24 10:30:00,22.39,22.4,22.31,22.4,723500.0,12.984,12.9898,12.9376,12.9898,723500.0
2009-09-24 11:00:00,22.39,22.4,22.3,22.33,538100.0,12.984,12.9898,12.9318,12.9492,538100.0
2009-09-24 11:30:00,22.32,22.37,22.31,22.36,538600.0,12.9434,12.9724,12.9376,12.9666,538600.0
2009-09-24 12:00:00,22.36,22.41,22.34,22.4,525600.0,12.9666,12.9956,12.955,12.9898,525600.0
2009-09-24 12:30:00,22.39,22.42,22.34,22.4,365100.0,12.984,13.0014,12.955,12.9898,365100.0
2009-09-24 13:00:00,22.4,22.5,22.4,22.42,789600.0,12.9898,13.0478,12.9898,13.0014,789600.0
2009-09-24 13:30:00,22.42,22.45,22.4,22.43,463000.0,13.0014,13.0188,12.9898,13.0072,463000.0
2009-09-24 14:00:00,22.42,22.44,22.37,22.42,705200.0,13.0014,13.013,12.9724,13.0014,705200.0
2009-09-24 14:30:00,22.42,22.49,22.41,22.47,779800.0,13.0014,13.042,12.9956,13.0304,779800.0
2009-09-24 15:00:00,22.47,22.49,22.45,22.46,559600.0,13.0304,13.042,13.0188,13.0246,559600.0
2009-09-24 15:30:00,22.46,22.5,22.41,22.43,1458700.0,13.0246,13.0478,12.9956,13.0072,1458700.0
2009-09-25 09:30:00,22.48,22.52,22.4,22.43,843400.0,13.0362,13.0594,12.9898,13.0072,843400.0
2009-09-25 10:00:00,22.43,22.56,22.4,22.56,821300.0,13.0072,13.0826,12.9898,13.0826,821300.0
2009-09-25 10:30:00,22.56,22.57,22.47,22.49,531100.0,13.0826,13.0884,13.0304,13.042,531100.0
2009-09-25 11:00:00,22.49,22.54,22.46,22.46,563000.0,13.042,13.071,13.0246,13.0246,563000.0
2009-09-25 11:30:00,22.46,22.47,22.38,22.44,803000.0,13.0246,13.0304,12.9782,13.013,803000.0
2009-09-25 12:00:00,22.43,22.47,22.39,22.41,745500.0,13.0072,13.0304,12.984,12.9956,745500.0
2009-09-25 12:30:00,22.41,22.47,22.41,22.44,370000.0,12.9956,13.0304,12.9956,13.013,370000.0
2009-09-25 13:00:00,22.45,22.5,22.43,22.5,549700.0,13.0188,13.0478,13.0072,13.0478,549700.0
2009-09-25 13:30:00,22.49,22.56,22.48,22.55,646800.0,13.042,13.0826,13.0362,13.0768,646800.0
2009-09-25 14:00:00,22.56,22.57,22.5,22.5,636700.0,13.0826,13.0884,13.0478,13.0478,636700.0
2009-09-25 14:30:00,22.5,22.6,22.5,22.58,759500.0,13.0478,13.1058,13.0478,13.0942,759500.0
2009-09-25 15:00:00,22.58,22.59,22.47,22.48,653200.0,13.0942,13.1,13.0304,13.0362,653200.0
2009-09-25 15:30:00,22.48,22.53,22.4,22.42,1763300.0,13.0362,13.0652,12.9898,13.0014,1763300.0
2009-09-28 09:30:00,22.38,22.7,22.38,22.67,945200.0,12.9782,13.1638,12.9782,13.1464,945200.0
2009-09-28 10:00:00,22.68,22.8,22.68,22.8,682800.0,13.1522,13.2218,13.1522,13.2218,682800.0
2009-09-28 10:30:00,22.8,22.85,22.78,22.83,604800.0,13.2218,13.2508,13.2102,13.2392,604800.0
2009-09-28 11:00:00,22.82,22.88,22.81,22.84,569400.0,13.2334,13.2681,13.2276,13.245,569400.0
2009-09-28 11:30:00,22.84,22.9,22.83,22.89,874200.0,13.245,13.2797,13.2392,13.2739,874200.0
2009-09-28 12:00:00,22.89,22.96,22.88,22.96,390700.0,13.2739,13.3145,13.2681,13.3145,390700.0
2009-09-28 12:30:00,22.96,22.96,22.94,22.96,232100.0,13.3145,13.3145,13.3029,13.3145,232100.0
2009-09-28 13:00:00,22.96,22.98,22.92,22.94,325600.0,13.3145,13.3261,13.2913,13.3029,325600.0
2009-09-28 13:30:00,22.95,22.96,22.86,22.86,517200.0,13.3087,13.3145,13.2565,13.2565,517200.0
2009-09-28 14:00:00,22.86,22.88,22.84,22.86,341700.0,13.2565,13.2681,13.245,13.2565,341700.0
2009-09-28 14:30:00,22.87,22.87,22.8,22.81,466800.0,13.2623,13.2623,13.2218,13.2276,466800.0
2009-09-28 15:00:00,22.81,22.81,22.75,22.77,637300.0,13.2276,13.2276,13.1928,13.2044,637300.0
2009-09-28 15:30:00,22.76,22.78,22.68,22.7,1078400.0,13.1986,13.2102,13.1522,13.1638,1078400.0
2009-09-29 09:30:00,22.77,22.95,22.65,22.93,1174800.0,13.2044,13.3087,13.1348,13.2971,1174800.0
2009-09-29 10:00:00,22.93,22.93,22.78,22.79,621900.0,13.2971,13.2971,13.2102,13.216,621900.0
2009-09-29 10:30:00,22.79,22.82,22.76,22.76,610500.0,13.216,13.2334,13.1986,13.1986,610500.0
2009-09-29 11:00:00,22.76,22.92,22.75,22.88,1474100.0,13.1986,13.2913,13.1928,13.2681,1474100.0
2009-09-29 11:30:00,22.88,23.07,22.85,23.01,3164100.0,13.2681,13.3783,13.2508,13.3435,3164100.0
2009-09-29 12:00:00,23.01,23.06,22.97,22.97,839800.0,13.3435,13.3725,13.3203,13.3203,839800.0
2009-09-29 12:30:00,22.97,23.0,22.9,22.96,848900.0,13.3203,13.3377,13.2797,13.3145,848900.0
2009-09-29 13:00:00,22.96,22.98,22.86,22.86,440700.0,13.3145,13.3261,13.2565,13.2565,440700.0
2009-09-29 13:30:00,22.86,22.92,22.8,22.9,1158100.0,13.2565,13.2913,13.2218,13.2797,1158100.0
2009-09-29 14:00:00,22.91,22.95,22.89,22.93,520200.0,13.2855,13.3087,13.2739,13.2971,520200.0
2009-09-29 14:30:00,22.92,22.95,22.88,22.92,685900.0,13.2913,13.3087,13.2681,13.2913,685900.0
2009-09-29 15:00:00,22.93,22.98,22.91,22.92,609000.0,13.2971,13.3261,13.2855,13.2913,609000.0
2009-09-29 15:30:00,22.91,22.94,22.85,22.88,1972100.0,13.2855,13.3029,13.2508,13.2681,1972100.0
2009-09-30 09:30:00,22.74,22.81,22.55,22.59,2113200.0,13.3685,13.4096,13.2568,13.2803,2113200.0
2009-09-30 10:00:00,22.6,22.63,22.52,22.6,1372700.0,13.2862,13.3038,13.2392,13.2862,1372700.0
2009-09-30 10:30:00,22.6,22.6,22.48,22.48,746300.0,13.2862,13.2862,13.2156,13.2156,746300.0
2009-09-30 11:00:00,22.49,22.58,22.48,22.54,646500.0,13.2215,13.2744,13.2156,13.2509,646500.0
2009-09-30 11:30:00,22.51,22.53,22.46,22.49,439200.0,13.2333,13.245,13.2039,13.2215,439200.0
2009-09-30 12:00:00,22.49,22.49,22.42,22.45,596200.0,13.2215,13.2215,13.1804,13.198,596200.0
2009-09-30 12:30:00,22.45,22.56,22.44,22.54,410300.0,13.198,13.2627,13.1921,13.2509,410300.0
2009-09-30 13:00:00,22.55,22.62,22.54,22.59,857100.0,13.2568,13.2979,13.2509,13.2803,857100.0
2009-09-30 13:30:00,22.59,22.61,22.51,22.53,944000.0,13.2803,13.2921,13.2333,13.245,944000.0
2009-09-30 14:00:00,22.53,22.54,22.48,22.49,765500.0,13.245,13.2509,13.2156,13.2215,765500.0
2009-09-30 14:30:00,22.49,22.53,22.45,22.45,663500.0,13.2215,13.245,13.198,13.198,663500.0
2009-09-30 15:00:00,22.45,22.45,22.35,22.39,1169900.0,13.198,13.198,13.1392,13.1627,1169900.0
2009-09-30 15:30:00,22.39,22.57,22.37,22.48,2621600.0,13.1627,13.2685,13.151,13.2156,2621600.0
2009-10-01 09:30:00,22.5,22.53,22.19,22.47,1604700.0,13.2274,13.245,13.0452,13.2098,1604700.0
2009-10-01 10:00:00,22.47,22.51,22.35,22.39,1204700.0,13.2098,13.2333,13.1392,13.1627,1204700.0
2009-10-01 10:30:00,22.39,22.47,22.36,22.44,1033900.0,13.1627,13.2098,13.1451,13.1921,1033900.0
2009-10-01 11:00:00,22.44,22.45,22.34,22.38,1140100.0,13.1921,13.198,13.1333,13.1568,1140100.0
2009-10-01 11:30:00,22.39,22.51,22.37,22.47,719500.0,13.1627,13.2333,13.151,13.2098,719500.0
2009-10-01 12:00:00,22.48,22.48,22.37,22.37,446900.0,13.2156,13.2156,13.151,13.151,446900.0
2009-10-01 12:30:00,22.37,22.38,22.35,22.35,236700.0,13.151,13.1568,13.1392,13.1392,236700.0
2009-10-01 13:00:00,22.36,22.36,22.23,22.24,436700.0,13.1451,13.1451,13.0687,13.0745,436700.0
2009-10-01 13:30:00,22.25,22.32,22.2,22.21,758600.0,13.0804,13.1216,13.051,13.0569,758600.0
2009-10-01 14:00:00,22.21,22.3,22.19,22.28,845900.0,13.0569,13.1098,13.0452,13.0981,845900.0
2009-10-01 14:30:00,22.29,22.31,22.24,22.27,1001400.0,13.1039,13.1157,13.0745,13.0922,1001400.0
2009-10-01 15:00:00,22.27,22.29,22.22,22.25,1331700.0,13.0922,13.1039,13.0628,13.0804,1331700.0
2009-10-01 15:30:00,22.26,22.32,22.1,22.1,2843700.0,13.0863,13.1216,12.9922,12.9922,2843700.0
2009-10-02 09:30:00,22.05,22.2,22.0,22.18,1107000.0,12.9628,13.051,12.9335,13.0393,1107000.0
2009-10-02 10:00:00,22.17,22.22,22.1,22.18,912300.0,13.0334,13.0628,12.9922,13.0393,912300.0
2009-10-02 10:30:00,22.18,22.19,22.1,22.15,663600.0,13.0393,13.0452,12.9922,13.0216,663600.0
2009-10-02 11:00:00,22.15,22.2,22.12,22.16,907300.0,13.0216,13.051,13.004,13.0275,907300.0
2009-10-02 11:30:00,22.16,22.2,22.11,22.19,754000.0,13.0275,13.051,12.9981,13.0452,754000.0
2009-10-02 12:00:00,22.2,22.2,22.15,22.18,272700.0,13.051,13.051,13.0216,13.0393,272700.0
2009-10-02 12:30:00,22.18,22.29,22.14,22.26,576200.0,13.0393,13.1039,13.0158,13.0863,576200.0
2009-10-02 13:00:00,22.27,22.35,22.26,22.3,552600.0,13.0922,13.1392,13.0863,13.1098,552600.0
2009-10-02 13:30:00,22.31,22.31,22.26,22.28,205800.0,13.1157,13.1157,13.0863,13.0981,205800.0
2009-10-02 14:00:00,22.28,22.29,22.25,22.27,417000.0,13.0981,13.1039,13.0804,13.0922,417000.0
2009-10-02 14:30:00,22.27,22.3,22.26,22.28,357800.0,13.0922,13.1098,13.0863,13.0981,357800.0
2009-10-02 15:00:00,22.28,22.3,22.26,22.27,415600.0,13.0981,13.1098,13.0863,13.0922,415600.0
2009-10-02 15:30:00,22.28,22.32,22.25,22.28,1364700.0,13.0981,13.1216,13.0804,13.0981,1364700.0
2009-10-05 09:30:00,22.37,22.37,22.15,22.26,840400.0,13.151,13.151,13.0216,13.0863,840400.0
2009-10-05 10:00:00,22.26,22.29,22.19,22.22,845500.0,13.0863,13.1039,13.0452,13.0628,845500.0
2009-10-05 10:30:00,22.21,22.24,22.2,22.23,327400.0,13.0569,13.0745,13.051,13.0687,327400.0
2009-10-05 11:00:00,22.23,22.24,22.21,22.21,362700.0,13.0687,13.0745,13.0569,13.0569,362700.0
2009-10-05 11:30:00,22.21,22.24,22.2,22.23,331600.0,13.0569,13.0745,13.051,13.0687,331600.0
2009-10-05 12:00:00,22.23,22.24,22.21,22.21,246300.0,13.0687,13.0745,13.0569,13.0569,246300.0
2009-10-05 12:30:00,22.21,22.27,22.21,22.25,399900.0,13.0569,13.0922,13.0569,13.0804,399900.0
2009-10-05 13:00:00,22.24,22.25,22.21,22.22,291300.0,13.0745,13.0804,13.0569,13.0628,291300.0
2009-10-05 13:30:00,22.21,22.22,22.21,22.21,236100.0,13.0569,13.0628,13.0569,13.0569,236100.0
2009-10-05 14:00:00,22.21,22.23,22.21,22.21,478200.0,13.0569,13.0687,13.0569,13.0569,478200.0
2009-10-05 14:30:00,22.22,22.33,22.22,22.31,597800.0,13.0628,13.1275,13.0628,13.1157,597800.0
2009-10-05 15:00:00,22.31,22.32,22.24,22.24,763000.0,13.1157,13.1216,13.0745,13.0745,763000.0
2009-10-05 15:30:00,22.24,22.25,22.2,22.2,1162200.0,13.0745,13.0804,13.051,13.051,1162200.0
2009-10-06 09:30:00,22.35,22.42,22.27,22.4,1093000.0,13.1392,13.1804,13.0922,13.1686,1093000.0
2009-10-06 10:00:00,22.4,22.41,22.32,22.35,1002700.0,13.1686,13.1745,13.1216,13.1392,1002700.0
2009-10-06 10:30:00,22.35,22.47,22.33,22.41,505900.0,13.1392,13.2098,13.1275,13.1745,505900.0
2009-10-06 11:00:00,22.41,22.5,22.4,22.47,397700.0,13.1745,13.2274,13.1686,13.2098,397700.0
2009-10-06 11:30:00,22.47,22.5,22.46,22.5,400900.0,13.2098,13.2274,13.2039,13.2274,400900.0
2009-10-06 12:00:00,22.5,22.52,22.48,22.49,453700.0,13.2274,13.2392,13.2156,13.2215,453700.0
2009-10-06 12:30:00,22.49,22.51,22.45,22.46,302100.0,13.2215,13.2333,13.198,13.2039,302100.0
2009-10-06 13:00:00,22.46,22.51,22.44,22.5,479000.0,13.2039,13.2333,13.1921,13.2274,479000.0
2009-10-06 13:30:00,22.5,22.51,22.44,22.47,428900.0,13.2274,13.2333,13.1921,13.2098,428900.0
2009-10-06 14:00:00,22.47,22.47,22.37,22.39,670800.0,13.2098,13.2098,13.151,13.1627,670800.0
2009-10-06 14:30:00,22.38,22.44,22.36,22.4,576400.0,13.1568,13.1921,13.1451,13.1686,576400.0
2009-10-06 15:00:00,22.4,22.51,22.38,22.5,658200.0,13.1686,13.2333,13.1568,13.2274,658200.0
2009-10-06 15:30:00,22.51,22.51,22.4,22.44,1049000.0,13.2333,13.2333,13.1686,13.1921,1049000.0
2009-10-07 09:30:00,22.45,22.45,22.18,22.24,1111700.0,13.198,13.198,13.0393,13.0745,1111700.0
2009-10-07 10:00:00,22.23,22.3,22.22,22.25,463700.0,13.0687,13.1098,13.0628,13.0804,463700.0
2009-10-07 10:30:00,22.24,22.27,22.23,22.26,508600.0,13.0745,13.0922,13.0687,13.0863,508600.0
2009-10-07 11:00:00,22.26,22.32,22.26,22.3,466900.0,13.0863,13.1216,13.0863,13.1098,466900.0
2009-10-07 11:30:00,22.3,22.3,22.24,22.27,319800.0,13.1098,13.1098,13.0745,13.0922,319800.0
2009-10-07 12:00:00,22.26,22.28,22.24,22.24,235400.0,13.0863,13.0981,13.0745,13.0745,235400.0
2009-10-07 12:30:00,22.25,22.27,22.23,22.26,96900.0,13.0804,13.0922,13.0687,13.0863,96900.0
2009-10-07 13:00:00,22.27,22.3,22.26,22.28,245800.0,13.0922,13.1098,13.0863,13.0981,245800.0
2009-10-07 13:30:00,22.28,22.3,22.27,22.29,255200.0,13.0981,13.1098,13.0922,13.1039,255200.0
2009-10-07 14:00:00,22.28,22.29,22.25,22.26,214000.0,13.0981,13.1039,13.0804,13.0863,214000.0
2009-10-07 14:30:00,22.26,22.33,22.25,22.31,623700.0,13.0863,13.1275,13.0804,13.1157,623700.0
2009-10-07 15:00:00,22.31,22.38,22.31,22.35,784600.0,13.1157,13.1568,13.1157,13.1392,784600.0
2009-10-07 15:30:00,22.34,22.38,22.3,22.34,1221100.0,13.1333,13.1568,13.1098,13.1333,1221100.0
2009-10-08 09:30:00,22.48,22.58,22.42,22.46,1003100.0,13.2156,13.2744,13.1804,13.2039,1003100.0
2009-10-08 10:00:00,22.46,22.51,22.44,22.5,447100.0,13.2039,13.2333,13.1921,13.2274,447100.0
2009-10-08 10:30:00,22.5,22.5,22.45,22.45,647800.0,13.2274,13.2274,13.198,13.198,647800.0
2009-10-08 11:00:00,22.45,22.46,22.4,22.42,441600.0,13.198,13.2039,13.1686,13.1804,441600.0
2009-10-08 11:30:00,22.43,22.44,22.4,22.4,358200.0,13.1862,13.1921,13.1686,13.1686,358200.0
2009-10-08 12:00:00,22.41,22.42,22.4,22.41,345300.0,13.1745,13.1804,13.1686,13.1745,345300.0
2009-10-08 12:30:00,22.42,22.44,22.41,22.43,360600.0,13.1804,13.1921,13.1745,13.1862,360600.0
2009-10-08 13:00:00,22.43,22.43,22.42,22.43,222400.0,13.1862,13.1862,13.1804,13.1862,222400.0
2009-10-08 13:30:00,22.43,22.43,22.41,22.42,235700.0,13.1862,13.1862,13.1745,13.1804,235700.0
2009-10-08 14:00:00,22.42,22.43,22.36,22.37,495700.0,13.1804,13.1862,13.1451,13.151,495700.0
2009-10-08 14:30:00,22.38,22.39,22.36,22.38,369900.0,13.1568,13.1627,13.1451,13.1568,369900.0
2009-10-08 15:00:00,22.37,22.41,22.37,22.39,373800.0,13.151,13.1745,13.151,13.1627,373800.0
2009-10-08 15:30:00,22.39,22.4,22.3,22.32,807800.0,13.1627,13.1686,13.1098,13.1216,807800.0
2009-10-09 09:30:00,22.27,22.38,22.23,22.24,1020700.0,13.0922,13.1568,13.0687,13.0745,1020700.0
2009-10-09 10:00:00,22.24,22.28,22.22,22.27,957700.0,13.0745,13.0981,13.0628,13.0922,957700.0
2009-10-09 10:30:00,22.26,22.29,22.24,22.26,717300.0,13.0863,13.1039,13.0745,13.0863,717300.0
2009-10-09 11:00:00,22.26,22.29,22.25,22.27,442800.0,13.0863,13.1039,13.0804,13.0922,442800.0
2009-10-09 11:30:00,22.27,22.3,22.25,22.28,326200.0,13.0922,13.1098,13.0804,13.0981,326200.0
2009-10-09 12:00:00,22.28,22.28,22.21,22.27,791800.0,13.0981,13.0981,13.0569,13.0922,791800.0
2009-10-09 12:30:00,22.27,22.33,22.26,22.32,367500.0,13.0922,13.1275,13.0863,13.1216,367500.0
2009-10-09 13:00:00,22.31,22.38,22.3,22.38,479200.0,13.1157,13.1568,13.1098,13.1568,479200.0
2009-10-09 13:30:00,22.38,22.42,22.35,22.41,366500.0,13.1568,13.1804,13.1392,13.1745,366500.0
2009-10-09 14:00:00,22.42,22.43,22.41,22.42,366000.0,13.1804,13.1862,13.1745,13.1804,366000.0
2009-10-09 14:30:00,22.43,22.43,22.42,22.43,256500.0,13.1862,13.1862,13.1804,13.1862,256500.0
2009-10-09 15:00:00,22.43,22.45,22.39,22.43,942300.0,13.1862,13.198,13.1627,13.1862,942300.0
2009-10-09 15:30:00,22.43,22.47,22.38,22.47,1794300.0,13.1862,13.2098,13.1568,13.2098,1794300.0
2009-10-12 09:30:00,22.79,22.85,22.65,22.66,1240100.0,13.3979,13.4332,13.3156,13.3215,1240100.0
2009-10-12 10:00:00,22.66,22.72,22.65,22.72,567200.0,13.3215,13.3567,13.3156,13.3567,567200.0
2009-10-12 10:30:00,22.72,22.75,22.71,22.73,324800.0,13.3567,13.3744,13.3509,13.3626,324800.0
2009-10-12 11:00:00,22.73,22.79,22.73,22.75,519000.0,13.3626,13.3979,13.3626,13.3744,519000.0
2009-10-12 11:30:00,22.75,22.76,22.72,22.72,230100.0,13.3744,13.3802,13.3567,13.3567,230100.0
2009-10-12 12:00:00,22.72,22.73,22.69,22.7,340800.0,13.3567,13.3626,13.3391,13.345,340800.0
2009-10-12 12:30:00,22.69,22.73,22.68,22.73,229500.0,13.3391,13.3626,13.3332,13.3626,229500.0
2009-10-12 13:00:00,22.73,22.76,22.72,22.75,197200.0,13.3626,13.3802,13.3567,13.3744,197200.0
2009-10-12 13:30:00,22.76,22.78,22.73,22.74,231600.0,13.3802,13.392,13.3626,13.3685,231600.0
2009-10-12 14:00:00,22.73,22.74,22.69,22.71,358600.0,13.3626,13.3685,13.3391,13.3509,358600.0
2009-10-12 14:30:00,22.7,22.74,22.67,22.72,435000.0,13.345,13.3685,13.3273,13.3567,435000.0
2009-10-12 15:00:00,22.72,22.74,22.67,22.69,354000.0,13.3567,13.3685,13.3273,13.3391,354000.0
2009-10-12 15:30:00,22.68,22.7,22.64,22.7,961000.0,13.3332,13.345,13.3097,13.345,961000.0
2009-10-13 09:30:00,22.67,22.76,22.61,22.71,641900.0,13.3273,13.3802,13.2921,13.3509,641900.0
2009-10-13 10:00:00,22.7,22.71,22.61,22.64,765600.0,13.345,13.3509,13.2921,13.3097,765600.0
2009-10-13 10:30:00,22.63,22.65,22.58,22.63,543900.0,13.3038,13.3156,13.2744,13.3038,543900.0
2009-10-13 11:00:00,22.63,22.64,22.56,22.64,375900.0,13.3038,13.3097,13.2627,13.3097,375900.0
2009-10-13 11:30:00,22.63,22.71,22.6,22.67,538100.0,13.3038,13.3509,13.2862,13.3273,538100.0
2009-10-13 12:00:00,22.67,22.73,22.66,22.7,311300.0,13.3273,13.3626,13.3215,13.345,311300.0
2009-10-13 12:30:00,22.7,22.71,22.65,22.65,330600.0,13.345,13.3509,13.3156,13.3156,330600.0
2009-10-13 13:00:00,22.65,22.68,22.64,22.67,277900.0,13.3156,13.3332,13.3097,13.3273,277900.0
2009-10-13 13:30:00,22.67,22.68,22.65,22.66,318100.0,13.3273,13.3332,13.3156,13.3215,318100.0
2009-10-13 14:00:00,22.66,22.67,22.53,22.55,410300.0,13.3215,13.3273,13.245,13.2568,410300.0
2009-10-13 14:30:00,22.55,22.64,22.55,22.61,553900.0,13.2568,13.3097,13.2568,13.2921,553900.0
2009-10-13 15:00:00,22.61,22.64,22.6,22.61,383700.0,13.2921,13.3097,13.2862,13.2921,383700.0
2009-10-13 15:30:00,22.61,22.62,22.56,22.6,858600.0,13.2921,13.2979,13.2627,13.2862,858600.0
2009-10-14 09:30:00,22.67,22.73,22.63,22.68,943400.0,13.3273,13.3626,13.3038,13.3332,943400.0
2009-10-14 10:00:00,22.67,22.7,22.62,22.66,543800.0,13.3273,13.345,13.2979,13.3215,543800.0
2009-10-14 10:30:00,22.65,22.7,22.64,22.67,409700.0,13.3156,13.345,13.3097,13.3273,409700.0
2009-10-14 11:00:00,22.68,22.75,22.67,22.74,400200.0,13.3332,13.3744,13.3273,13.3685,400200.0
2009-10-14 11:30:00,22.75,22.77,22.72,22.76,321400.0,13.3744,13.3861,13.3567,13.3802,321400.0
2009-10-14 12:00:00,22.76,22.8,22.75,22.75,721000.0,13.3802,13.4038,13.3744,13.3744,721000.0
2009-10-14 12:30:00,22.75,22.81,22.75,22.81,227700.0,13.3744,13.4096,13.3744,13.4096,227700.0
2009-10-14 13:00:00,22.81,22.85,22.8,22.83,235300.0,13.4096,13.4332,13.4038,13.4214,235300.0
2009-10-14 13:30:00,22.83,22.89,22.83,22.85,365700.0,13.4214,13.4567,13.4214,13.4332,365700.0
2009-10-14 14:00:00,22.85,22.89,22.79,22.88,436500.0,13.4332,13.4567,13.3979,13.4508,436500.0
2009-10-14 14:30:00,22.88,22.94,22.86,22.89,514800.0,13.4508,13.4861,13.439,13.4567,514800.0
2009-10-14 15:00:00,22.89,22.97,22.89,22.94,901500.0,13.4567,13.5037,13.4567,13.4861,901500.0
2009-10-14 15:30:00,22.94,22.99,22.93,22.95,1713000.0,13.4861,13.5155,13.4802,13.4919,1713000.0
2009-10-15 09:30:00,22.86,23.19,22.85,23.12,1089800.0,13.439,13.633,13.4332,13.5919,1089800.0
2009-10-15 10:00:00,23.12,23.13,23.01,23.07,1388700.0,13.5919,13.5978,13.5272,13.5625,1388700.0
2009-10-15 10:30:00,23.06,23.11,23.01,23.11,761800.0,13.5566,13.586,13.5272,13.586,761800.0
2009-10-15 11:00:00,23.11,23.19,23.1,23.16,851900.0,13.586,13.633,13.5801,13.6154,851900.0
2009-10-15 11:30:00,23.15,23.21,23.13,23.21,583000.0,13.6095,13.6448,13.5978,13.6448,583000.0
2009-10-15 12:00:00,23.21,23.21,23.12,23.13,504300.0,13.6448,13.6448,13.5919,13.5978,504300.0
2009-10-15 12:30:00,23.12,23.13,23.02,23.02,406600.0,13.5919,13.5978,13.5331,13.5331,406600.0
2009-10-15 13:00:00,23.02,23.1,23.02,23.1,330600.0,13.5331,13.5801,13.5331,13.5801,330600.0
2009-10-15 13:30:00,23.09,23.11,23.06,23.07,421000.0,13.5742,13.586,13.5566,13.5625,421000.0
2009-10-15 14:00:00,23.07,23.1,23.04,23.07,521800.0,13.5625,13.5801,13.5449,13.5625,521800.0
2009-10-15 14:30:00,23.08,23.14,23.07,23.14,514100.0,13.5684,13.6036,13.5625,13.6036,514100.0
2009-10-15 15:00:00,23.14,23.17,23.1,23.1,831800.0,13.6036,13.6213,13.5801,13.5801,831800.0
2009-10-15 15:30:00,23.11,23.21,23.08,23.21,1812200.0,13.586,13.6448,13.5684,13.6448,1812200.0
2009-10-16 09:30:00,23.02,23.14,22.94,22.99,2258600.0,13.5331,13.6036,13.4861,13.5155,2258600.0
2009-10-16 10:00:00,22.99,23.02,22.89,22.89,686500.0,13.5155,13.5331,13.4567,13.4567,686500.0
2009-10-16 10:30:00,22.9,22.94,22.83,22.86,1025300.0,13.4625,13.4861,13.4214,13.439,1025300.0
2009-10-16 11:00:00,22.87,22.92,22.85,22.91,516200.0,13.4449,13.4743,13.4332,13.4684,516200.0
2009-10-16 11:30:00,22.9,22.91,22.86,22.88,548000.0,13.4625,13.4684,13.439,13.4508,548000.0
2009-10-16 12:00:00,22.88,22.92,22.87,22.92,273400.0,13.4508,13.4743,13.4449,13.4743,273400.0
2009-10-16 12:30:00,22.91,22.92,22.87,22.89,593000.0,13.4684,13.4743,13.4449,13.4567,593000.0
2009-10-16 13:00:00,22.88,22.9,22.86,22.89,497300.0,13.4508,13.4625,13.439,13.4567,497300.0
2009-10-16 13:30:00,22.9,22.9,22.87,22.88,359500.0,13.4625,13.4625,13.4449,13.4508,359500.0
2009-10-16 14:00:00,22.88,22.88,22.85,22.85,474500.0,13.4508,13.4508,13.4332,13.4332,474500.0
2009-10-16 14:30:00,22.85,22.86,22.84,22.85,373500.0,13.4332,13.439,13.4273,13.4332,373500.0
2009-10-16 15:00:00,22.85,22.9,22.85,22.88,801300.0,13.4332,13.4625,13.4332,13.4508,801300.0
2009-10-16 15:30:00,22.89,22.91,22.84,22.89,1730200.0,13.4567,13.4684,13.4273,13.4567,1730200.0
2009-10-19 09:30:00,22.97,23.01,22.81,22.99,1510500.0,13.5037,13.5272,13.4096,13.5155,1510500.0
2009-10-19 10:00:00,22.98,23.05,22.98,23.0,681900.0,13.5096,13.5507,13.5096,13.5213,681900.0
2009-10-19 10:30:00,23.0,23.05,22.99,22.99,524500.0,13.5213,13.5507,13.5155,13.5155,524500.0
2009-10-19 11:00:00,23.0,23.01,22.95,23.0,459800.0,13.5213,13.5272,13.4919,13.5213,459800.0
2009-10-19 11:30:00,23.0,23.05,22.99,23.0,728000.0,13.5213,13.5507,13.5155,13.5213,728000.0
2009-10-19 12:00:00,23.0,23.0,22.95,22.98,739600.0,13.5213,13.5213,13.4919,13.5096,739600.0
2009-10-19 12:30:00,22.98,23.04,22.98,23.04,550900.0,13.5096,13.5449,13.5096,13.5449,550900.0
2009-10-19 13:00:00,23.03,23.07,23.02,23.05,704400.0,13.539,13.5625,13.5331,13.5507,704400.0
2009-10-19 13:30:00,23.05,23.11,23.03,23.09,759000.0,13.5507,13.586,13.539,13.5742,759000.0
2009-10-19 14:00:00,23.08,23.12,23.05,23.07,722900.0,13.5684,13.5919,13.5507,13.5625,722900.0
2009-10-19 14:30:00,23.08,23.08,23.02,23.03,978100.0,13.5684,13.5684,13.5331,13.539,978100.0
2009-10-19 15:00:00,23.04,23.05,22.94,22.95,942300.0,13.5449,13.5507,13.4861,13.4919,942300.0
2009-10-19 15:30:00,22.95,22.99,22.94,22.96,1577300.0,13.4919,13.5155,13.4861,13.4978,1577300.0
2009-10-20 09:30:00,23.15,23.2,23.01,23.12,2069600.0,13.6095,13.6389,13.5272,13.5919,2069600.0
2009-10-20 10:00:00,23.13,23.28,23.12,23.22,1213400.0,13.5978,13.6859,13.5919,13.6507,1213400.0
2009-10-20 10:30:00,23.21,23.24,23.15,23.17,473400.0,13.6448,13.6624,13.6095,13.6213,473400.0
2009-10-20 11:00:00,23.17,23.23,23.16,23.18,426900.0,13.6213,13.6566,13.6154,13.6272,426900.0
2009-10-20 11:30:00,23.19,23.19,23.03,23.06,735900.0,13.633,13.633,13.539,13.5566,735900.0
2009-10-20 12:00:00,23.06,23.08,23.02,23.04,570900.0,13.5566,13.5684,13.5331,13.5449,570900.0
2009-10-20 12:30:00,23.04,23.1,23.02,23.09,734300.0,13.5449,13.5801,13.5331,13.5742,734300.0
2009-10-20 13:00:00,23.1,23.15,23.09,23.1,687100.0,13.5801,13.6095,13.5742,13.5801,687100.0
2009-10-20 13:30:00,23.11,23.14,23.07,23.07,753000.0,13.586,13.6036,13.5625,13.5625,753000.0
2009-10-20 14:00:00,23.07,23.11,23.05,23.05,703200.0,13.5625,13.586,13.5507,13.5507,703200.0
2009-10-20 14:30:00,23.06,23.12,23.01,23.03,966000.0,13.5566,13.5919,13.5272,13.539,966000.0
2009-10-20 15:00:00,23.04,23.07,23.0,23.06,849400.0,13.5449,13.5625,13.5213,13.5566,849400.0
2009-10-20 15:30:00,23.07,23.1,23.0,23.03,1283600.0,13.5625,13.5801,13.5213,13.539,1283600.0
2009-10-21 09:30:00,23.04,23.1,22.95,22.99,993000.0,13.5449,13.5801,13.4919,13.5155,993000.0
2009-10-21 10:00:00,23.0,23.07,22.96,23.04,649000.0,13.5213,13.5625,13.4978,13.5449,649000.0
2009-10-21 10:30:00,23.04,23.04,22.91,22.91,798100.0,13.5449,13.5449,13.4684,13.4684,798100.0
2009-10-21 11:00:00,22.91,22.95,22.77,22.81,1034200.0,13.4684,13.4919,13.3861,13.4096,1034200.0
2009-10-21 11:30:00,22.81,22.84,22.69,22.74,1046400.0,13.4096,13.4273,13.3391,13.3685,1046400.0
2009-10-21 12:00:00,22.75,22.76,22.6,22.62,807300.0,13.3744,13.3802,13.2862,13.2979,807300.0
2009-10-21 12:30:00,22.63,22.63,22.53,22.59,722400.0,13.3038,13.3038,13.245,13.2803,722400.0
2009-10-21 13:00:00,22.59,22.7,22.54,22.66,1042400.0,13.2803,13.345,13.2509,13.3215,1042400.0
2009-10-21 13:30:00,22.65,22.79,22.64,22.79,807200.0,13.3156,13.3979,13.3097,13.3979,807200.0
2009-10-21 14:00:00,22.79,22.86,22.76,22.84,606400.0,13.3979,13.439,13.3802,13.4273,606400.0
2009-10-21 14:30:00,22.84,22.88,22.77,22.87,495000.0,13.4273,13.4508,13.3861,13.4449,495000.0
2009-10-21 15:00:00,22.86,22.87,22.68,22.75,1051100.0,13.439,13.4449,13.3332,13.3744,1051100.0
2009-10-21 15:30:00,22.75,22.76,22.61,22.69,2161000.0,13.3744,13.3802,13.2921,13.3391,2161000.0
2009-10-22 09:30:00,22.63,22.67,22.24,22.25,2346700.0,13.3038,13.3273,13.0745,13.0804,2346700.0
2009-10-22 10:00:00,22.25,22.37,22.12,22.32,2021500.0,13.0804,13.151,13.004,13.1216,2021500.0
2009-10-22 10:30:00,22.31,22.66,22.25,22.43,1798000.0,13.1157,13.3215,13.0804,13.1862,1798000.0
2009-10-22 11:00:00,22.43,22.44,22.31,22.31,870300.0,13.1862,13.1921,13.1157,13.1157,870300.0
2009-10-22 11:30:00,22.31,22.36,22.26,22.33,996900.0,13.1157,13.1451,13.0863,13.1275,996900.0
2009-10-22 12:00:00,22.33,22.43,22.33,22.4,423300.0,13.1275,13.1862,13.1275,13.1686,423300.0
2009-10-22 12:30:00,22.4,22.46,22.36,22.42,476800.0,13.1686,13.2039,13.1451,13.1804,476800.0
2009-10-22 13:00:00,22.41,22.42,22.3,22.32,455200.0,13.1745,13.1804,13.1098,13.1216,455200.0
2009-10-22 13:30:00,22.33,22.39,22.3,22.39,441100.0,13.1275,13.1627,13.1098,13.1627,441100.0
2009-10-22 14:00:00,22.38,22.41,22.28,22.36,1006900.0,13.1568,13.1745,13.0981,13.1451,1006900.0
2009-10-22 14:30:00,22.36,22.38,22.29,22.37,673100.0,13.1451,13.1568,13.1039,13.151,673100.0
2009-10-22 15:00:00,22.38,22.46,22.34,22.43,708200.0,13.1568,13.2039,13.1333,13.1862,708200.0
2009-10-22 15:30:00,22.42,22.47,22.4,22.44,1193600.0,13.1804,13.2098,13.1686,13.1921,1193600.0
2009-10-23 09:30:00,22.56,22.58,22.18,22.28,1286300.0,13.2627,13.2744,13.0393,13.0981,1286300.0
2009-10-23 10:00:00,22.29,22.34,22.15,22.15,1133400.0,13.1039,13.1333,13.0216,13.0216,1133400.0
2009-10-23 10:30:00,22.15,22.22,22.1,22.19,725800.0,13.0216,13.0628,12.9922,13.0452,725800.0
2009-10-23 11:00:00,22.19,22.25,22.16,22.2,843300.0,13.0452,13.0804,13.0275,13.051,843300.0
2009-10-23 11:30:00,22.2,22.29,22.18,22.26,840900.0,13.051,13.1039,13.0393,13.0863,840900.0
2009-10-23 12:00:00,22.26,22.28,22.23,22.28,438700.0,13.0863,13.0981,13.0687,13.0981,438700.0
2009-10-23 12:30:00,22.28,22.3,22.22,22.22,435600.0,13.0981,13.1098,13.0628,13.0628,435600.0
2009-10-23 13:00:00,22.22,22.22,22.18,22.21,479400.0,13.0628,13.0628,13.0393,13.0569,479400.0
2009-10-23 13:30:00,22.21,22.23,22.15,22.2,630300.0,13.0569,13.0687,13.0216,13.051,630300.0
2009-10-23 14:00:00,22.2,22.24,22.15,22.21,462500.0,13.051,13.0745,13.0216,13.0569,462500.0
2009-10-23 14:30:00,22.22,22.22,22.15,22.17,272500.0,13.0628,13.0628,13.0216,13.0334,272500.0
2009-10-23 15:00:00,22.17,22.24,22.16,22.17,733800.0,13.0334,13.0745,13.0275,13.0334,733800.0
2009-10-23 15:30:00,22.17,22.27,22.12,22.21,1757600.0,13.0334,13.0922,13.004,13.0569,1757600.0
2009-10-26 09:30:00,22.26,22.48,22.18,22.45,979400.0,13.0863,13.2156,13.0393,13.198,979400.0
2009-10-26 10:00:00,22.45,22.63,22.44,22.49,1136100.0,13.198,13.3038,13.1921,13.2215,1136100.0
2009-10-26 10:30:00,22.5,22.5,22.39,22.4,962000.0,13.2274,13.2274,13.1627,13.1686,962000.0
2009-10-26 11:00:00,22.39,22.47,22.3,22.3,813100.0,13.1627,13.2098,13.1098,13.1098,813100.0
2009-10-26 11:30:00,22.3,22.3,21.98,22.0,1953100.0,13.1098,13.1098,12.9217,12.9335,1953100.0
2009-10-26 12:00:00,22.01,22.03,21.94,21.98,761900.0,12.9393,12.9511,12.8982,12.9217,761900.0
2009-10-26 12:30:00,21.98,22.02,21.95,21.99,431500.0,12.9217,12.9452,12.9041,12.9276,431500.0
2009-10-26 13:00:00,21.98,22.0,21.95,22.0,316600.0,12.9217,12.9335,12.9041,12.9335,316600.0
2009-10-26 13:30:00,21.99,22.01,21.98,21.98,232000.0,12.9276,12.9393,12.9217,12.9217,232000.0
2009-10-26 14:00:00,21.98,22.0,21.94,21.97,362300.0,12.9217,12.9335,12.8982,12.9158,362300.0
2009-10-26 14:30:00,21.96,21.97,21.91,21.96,718700.0,12.9099,12.9158,12.8805,12.9099,718700.0
2009-10-26 15:00:00,21.95,21.96,21.88,21.88,904600.0,12.9041,12.9099,12.8629,12.8629,904600.0
2009-10-26 15:30:00,21.88,21.97,21.87,21.92,2126200.0,12.8629,12.9158,12.857,12.8864,2126200.0
2009-10-27 09:30:00,21.97,22.15,21.96,22.06,1032800.0,12.9158,13.0216,12.9099,12.9687,1032800.0
2009-10-27 10:00:00,22.06,22.25,21.93,22.23,1471600.0,12.9687,13.0804,12.8923,13.0687,1471600.0
2009-10-27 10:30:00,22.23,22.29,22.17,22.25,1118000.0,13.0687,13.1039,13.0334,13.0804,1118000.0
2009-10-27 11:00:00,22.26,22.3,22.21,22.25,853800.0,13.0863,13.1098,13.0569,13.0804,853800.0
2009-10-27 11:30:00,22.24,22.3,22.23,22.3,432600.0,13.0745,13.1098,13.0687,13.1098,432600.0
2009-10-27 12:00:00,22.3,22.31,22.23,22.24,457700.0,13.1098,13.1157,13.0687,13.0745,457700.0
2009-10-27 12:30:00,22.24,22.26,22.18,22.19,585700.0,13.0745,13.0863,13.0393,13.0452,585700.0
2009-10-27 13:00:00,22.19,22.2,22.11,22.13,519100.0,13.0452,13.051,12.9981,13.0099,519100.0
2009-10-27 13:30:00,22.14,22.2,22.1,22.19,635900.0,13.0158,13.051,12.9922,13.0452,635900.0
2009-10-27 14:00:00,22.19,22.26,22.16,22.24,514700.0,13.0452,13.0863,13.0275,13.0745,514700.0
2009-10-27 14:30:00,22.24,22.26,22.2,22.24,459800.0,13.0745,13.0863,13.051,13.0745,459800.0
2009-10-27 15:00:00,22.24,22.25,22.17,22.2,544100.0,13.0745,13.0804,13.0334,13.051,544100.0
2009-10-27 15:30:00,22.2,22.21,22.08,22.12,1328900.0,13.051,13.0569,12.9805,13.004,1328900.0
2009-10-28 09:30:00,22.03,22.24,22.01,22.11,876000.0,12.9511,13.0745,12.9393,12.9981,876000.0
2009-10-28 10:00:00,22.1,22.24,22.03,22.24,912500.0,12.9922,13.0745,12.9511,13.0745,912500.0
2009-10-28 10:30:00,22.23,22.3,22.17,22.28,907000.0,13.0687,13.1098,13.0334,13.0981,907000.0
2009-10-28 11:00:00,22.27,22.35,22.25,22.31,665300.0,13.0922,13.1392,13.0804,13.1157,665300.0
2009-10-28 11:30:00,22.31,22.33,22.23,22.32,580600.0,13.1157,13.1275,13.0687,13.1216,580600.0
2009-10-28 12:00:00,22.33,22.36,22.25,22.31,452500.0,13.1275,13.1451,13.0804,13.1157,452500.0
2009-10-28 12:30:00,22.31,22.35,22.25,22.31,444700.0,13.1157,13.1392,13.0804,13.1157,444700.0
2009-10-28 13:00:00,22.31,22.44,22.3,22.37,650900.0,13.1157,13.1921,13.1098,13.151,650900.0
2009-10-28 13:30:00,22.37,22.4,22.29,22.3,300100.0,13.151,13.1686,13.1039,13.1098,300100.0
2009-10-28 14:00:00,22.29,22.32,22.24,22.28,400000.0,13.1039,13.1216,13.0745,13.0981,400000.0
2009-10-28 14:30:00,22.28,22.36,22.27,22.34,686000.0,13.0981,13.1451,13.0922,13.1333,686000.0
2009-10-28 15:00:00,22.34,22.35,22.27,22.3,864700.0,13.1333,13.1392,13.0922,13.1098,864700.0
2009-10-28 15:30:00,22.29,22.31,22.14,22.15,1624400.0,13.1039,13.1157,13.0158,13.0216,1624400.0
2009-10-29 09:30:00,22.25,22.26,22.02,22.19,1123300.0,13.0804,13.0863,12.9452,13.0452,1123300.0
2009-10-29 10:00:00,22.19,22.26,22.08,22.11,673700.0,13.0452,13.0863,12.9805,12.9981,673700.0
2009-10-29 10:30:00,22.1,22.14,22.04,22.07,713300.0,12.9922,13.0158,12.957,12.9746,713300.0
2009-10-29 11:00:00,22.06,22.15,22.06,22.15,485700.0,12.9687,13.0216,12.9687,13.0216,485700.0
2009-10-29 11:30:00,22.15,22.16,22.12,22.16,504900.0,13.0216,13.0275,13.004,13.0275,504900.0
2009-10-29 12:00:00,22.16,22.16,22.06,22.09,887900.0,13.0275,13.0275,12.9687,12.9864,887900.0
2009-10-29 12:30:00,22.09,22.13,22.08,22.12,421000.0,12.9864,13.0099,12.9805,13.004,421000.0
2009-10-29 13:00:00,22.12,22.15,22.1,22.15,508400.0,13.004,13.0216,12.9922,13.0216,508400.0
2009-10-29 13:30:00,22.14,22.16,22.09,22.09,376700.0,13.0158,13.0275,12.9864,12.9864,376700.0
2009-10-29 14:00:00,22.09,22.16,22.09,22.15,319700.0,12.9864,13.0275,12.9864,13.0216,319700.0
2009-10-29 14:30:00,22.16,22.25,22.15,22.23,466100.0,13.0275,13.0804,13.0216,13.0687,466100.0
2009-10-29 15:00:00,22.23,22.23,22.16,22.16,776200.0,13.0687,13.0687,13.0275,13.0275,776200.0
2009-10-29 15:30:00,22.16,22.23,22.13,22.19,1946400.0,13.0275,13.0687,13.0099,13.0452,1946400.0
2009-10-30 09:30:00,22.1,22.27,22.04,22.1,1139500.0,12.9922,13.0922,12.957,12.9922,1139500.0
2009-10-30 10:00:00,22.1,22.19,22.07,22.07,857400.0,12.9922,13.0452,12.9746,12.9746,857400.0
2009-10-30 10:30:00,22.07,22.16,22.06,22.14,617200.0,12.9746,13.0275,12.9687,13.0158,617200.0
2009-10-30 11:00:00,22.13,22.15,22.1,22.13,435100.0,13.0099,13.0216,12.9922,13.0099,435100.0
2009-10-30 11:30:00,22.14,22.14,22.04,22.12,787000.0,13.0158,13.0158,12.957,13.004,787000.0
2009-10-30 12:00:00,22.12,22.19,21.98,21.98,966800.0,13.004,13.0452,12.9217,12.9217,966800.0
2009-10-30 12:30:00,21.98,22.02,21.85,21.86,863300.0,12.9217,12.9452,12.8453,12.8511,863300.0
2009-10-30 13:00:00,21.85,21.88,21.81,21.85,573600.0,12.8453,12.8629,12.8218,12.8453,573600.0
2009-10-30 13:30:00,21.85,21.88,21.8,21.85,685800.0,12.8453,12.8629,12.8159,12.8453,685800.0
2009-10-30 14:00:00,21.87,21.9,21.81,21.84,636000.0,12.857,12.8747,12.8218,12.8394,636000.0
2009-10-30 14:30:00,21.83,21.91,21.79,21.87,533700.0,12.8335,12.8805,12.81,12.857,533700.0
2009-10-30 15:00:00,21.86,21.87,21.76,21.83,1032400.0,12.8511,12.857,12.7924,12.8335,1032400.0
2009-10-30 15:30:00,21.83,21.91,21.78,21.78,1414900.0,12.8335,12.8805,12.8041,12.8041,1414900.0
2009-11-02 09:30:00,21.87,22.07,21.81,21.89,1119500.0,12.857,12.9746,12.8218,12.8688,1119500.0
2009-11-02 10:00:00,21.9,22.0,21.89,21.92,1048900.0,12.8747,12.9335,12.8688,12.8864,1048900.0
2009-11-02 10:30:00,21.93,21.98,21.87,21.9,834400.0,12.8923,12.9217,12.857,12.8747,834400.0
2009-11-02 11:00:00,21.9,21.99,21.87,21.97,585000.0,12.8747,12.9276,12.857,12.9158,585000.0
2009-11-02 11:30:00,21.97,22.02,21.96,21.98,681400.0,12.9158,12.9452,12.9099,12.9217,681400.0
2009-11-02 12:00:00,21.98,21.99,21.87,21.88,527900.0,12.9217,12.9276,12.857,12.8629,527900.0
2009-11-02 12:30:00,21.89,21.9,21.72,21.74,890700.0,12.8688,12.8747,12.7688,12.7806,890700.0
2009-11-02 13:00:00,21.74,21.81,21.72,21.79,509100.0,12.7806,12.8218,12.7688,12.81,509100.0
2009-11-02 13:30:00,21.79,21.79,21.71,21.74,579000.0,12.81,12.81,12.763,12.7806,579000.0
2009-11-02 14:00:00,21.75,21.77,21.69,21.74,819700.0,12.7865,12.7982,12.7512,12.7806,819700.0
2009-11-02 14:30:00,21.74,21.79,21.67,21.73,834800.0,12.7806,12.81,12.7395,12.7747,834800.0
2009-11-02 15:00:00,21.73,21.79,21.69,21.74,871500.0,12.7747,12.81,12.7512,12.7806,871500.0
2009-11-02 15:30:00,21.74,21.8,21.72,21.76,1562800.0,12.7806,12.8159,12.7688,12.7924,1562800.0
2009-11-03 09:30:00,21.92,21.92,21.69,21.71,959600.0,12.8864,12.8864,12.7512,12.763,959600.0
2009-11-03 10:00:00,21.71,21.82,21.71,21.77,949500.0,12.763,12.8276,12.763,12.7982,949500.0
2009-11-03 10:30:00,21.77,21.84,21.73,21.82,671700.0,12.7982,12.8394,12.7747,12.8276,671700.0
2009-11-03 11:00:00,21.82,21.87,21.8,21.83,647500.0,12.8276,12.857,12.8159,12.8335,647500.0
2009-11-03 11:30:00,21.83,21.84,21.77,21.78,481000.0,12.8335,12.8394,12.7982,12.8041,481000.0
2009-11-03 12:00:00,21.78,21.8,21.71,21.75,416500.0,12.8041,12.8159,12.763,12.7865,416500.0
2009-11-03 12:30:00,21.74,21.82,21.74,21.82,423200.0,12.7806,12.8276,12.7806,12.8276,423200.0
2009-11-03 13:00:00,21.82,21.84,21.77,21.78,327900.0,12.8276,12.8394,12.7982,12.8041,327900.0
2009-11-03 13:30:00,21.77,21.81,21.75,21.8,487800.0,12.7982,12.8218,12.7865,12.8159,487800.0
2009-11-03 14:00:00,21.8,21.86,21.8,21.85,449000.0,12.8159,12.8511,12.8159,12.8453,449000.0
2009-11-03 14:30:00,21.84,21.89,21.81,21.81,606200.0,12.8394,12.8688,12.8218,12.8218,606200.0
2009-11-03 15:00:00,21.82,21.83,21.76,21.81,673200.0,12.8276,12.8335,12.7924,12.8218,673200.0
2009-11-03 15:30:00,21.81,21.86,21.77,21.86,1328000.0,12.8218,12.8511,12.7982,12.8511,1328000.0
2009-11-04 09:30:00,21.99,22.01,21.85,21.98,1507000.0,12.9276,12.9393,12.8453,12.9217,1507000.0
2009-11-04 10:00:00,21.97,22.36,21.96,22.3,2261500.0,12.9158,13.1451,12.9099,13.1098,2261500.0
2009-11-04 10:30:00,22.3,22.45,22.3,22.41,1043200.0,13.1098,13.198,13.1098,13.1745,1043200.0
2009-11-04 11:00:00,22.42,22.44,22.26,22.29,800500.0,13.1804,13.1921,13.0863,13.1039,800500.0
2009-11-04 11:30:00,22.29,22.38,22.27,22.34,558500.0,13.1039,13.1568,13.0922,13.1333,558500.0
2009-11-04 12:00:00,22.35,22.45,22.32,22.45,742500.0,13.1392,13.198,13.1216,13.198,742500.0
2009-11-04 12:30:00,22.45,22.51,22.44,22.5,751100.0,13.198,13.2333,13.1921,13.2274,751100.0
2009-11-04 13:00:00,22.5,22.51,22.38,22.39,443000.0,13.2274,13.2333,13.1568,13.1627,443000.0
2009-11-04 13:30:00,22.38,22.4,22.33,22.35,826500.0,13.1568,13.1686,13.1275,13.1392,826500.0
2009-11-04 14:00:00,22.36,22.47,22.23,22.25,942700.0,13.1451,13.2098,13.0687,13.0804,942700.0
2009-11-04 14:30:00,22.25,22.5,22.24,22.45,1151600.0,13.0804,13.2274,13.0745,13.198,1151600.0
2009-11-04 15:00:00,22.44,22.46,22.35,22.36,1030800.0,13.1921,13.2039,13.1392,13.1451,1030800.0
2009-11-04 15:30:00,22.36,22.37,22.15,22.16,2280800.0,13.1451,13.151,13.0216,13.0275,2280800.0
2009-11-05 09:30:00,22.27,22.51,22.27,22.42,769900.0,13.0922,13.2333,13.0922,13.1804,769900.0
2009-11-05 10:00:00,22.43,22.63,22.43,22.6,1328600.0,13.1862,13.3038,13.1862,13.2862,1328600.0
2009-11-05 10:30:00,22.61,22.75,22.6,22.73,1026000.0,13.2921,13.3744,13.2862,13.3626,1026000.0
2009-11-05 11:00:00,22.74,22.74,22.56,22.57,646600.0,13.3685,13.3685,13.2627,13.2685,646600.0
2009-11-05 11:30:00,22.56,22.57,22.44,22.46,650500.0,13.2627,13.2685,13.1921,13.2039,650500.0
2009-11-05 12:00:00,22.46,22.58,22.45,22.47,710100.0,13.2039,13.2744,13.198,13.2098,710100.0
2009-11-05 12:30:00,22.46,22.6,22.46,22.6,685200.0,13.2039,13.2862,13.2039,13.2862,685200.0
2009-11-05 13:00:00,22.59,22.6,22.5,22.52,581900.0,13.2803,13.2862,13.2274,13.2392,581900.0
2009-11-05 13:30:00,22.51,22.57,22.49,22.5,299600.0,13.2333,13.2685,13.2215,13.2274,299600.0
2009-11-05 14:00:00,22.49,22.5,22.43,22.47,621000.0,13.2215,13.2274,13.1862,13.2098,621000.0
2009-11-05 14:30:00,22.47,22.5,22.44,22.49,539300.0,13.2098,13.2274,13.1921,13.2215,539300.0
2009-11-05 15:00:00,22.49,22.49,22.45,22.48,448100.0,13.2215,13.2215,13.198,13.2156,448100.0
2009-11-05 15:30:00,22.47,22.52,22.45,22.52,1564300.0,13.2098,13.2392,13.198,13.2392,1564300.0
2009-11-06 09:30:00,22.61,22.68,22.4,22.63,1092100.0,13.2921,13.3332,13.1686,13.3038,1092100.0
2009-11-06 10:00:00,22.63,22.65,22.55,22.55,553200.0,13.3038,13.3156,13.2568,13.2568,553200.0
2009-11-06 10:30:00,22.56,22.56,22.43,22.49,637700.0,13.2627,13.2627,13.1862,13.2215,637700.0
2009-11-06 11:00:00,22.5,22.51,22.46,22.51,326000.0,13.2274,13.2333,13.2039,13.2333,326000.0
2009-11-06 11:30:00,22.51,22.56,22.49,22.55,278400.0,13.2333,13.2627,13.2215,13.2568,278400.0
2009-11-06 12:00:00,22.54,22.62,22.54,22.59,346400.0,13.2509,13.2979,13.2509,13.2803,346400.0
2009-11-06 12:30:00,22.58,22.62,22.57,22.58,344400.0,13.2744,13.2979,13.2685,13.2744,344400.0
2009-11-06 13:00:00,22.58,22.62,22.57,22.59,253200.0,13.2744,13.2979,13.2685,13.2803,253200.0
2009-11-06 13:30:00,22.6,22.62,22.56,22.6,293600.0,13.2862,13.2979,13.2627,13.2862,293600.0
2009-11-06 14:00:00,22.61,22.66,22.6,22.64,430700.0,13.2921,13.3215,13.2862,13.3097,430700.0
2009-11-06 14:30:00,22.64,22.66,22.59,22.6,405600.0,13.3097,13.3215,13.2803,13.2862,405600.0
2009-11-06 15:00:00,22.61,22.65,22.57,22.65,403600.0,13.2921,13.3156,13.2685,13.3156,403600.0
2009-11-06 15:30:00,22.65,22.66,22.63,22.65,274000.0,13.3156,13.3215,13.3038,13.3156,274000.0
2009-11-09 09:30:00,22.77,22.86,22.69,22.85,845400.0,13.3861,13.439,13.3391,13.4332,845400.0
2009-11-09 10:00:00,22.86,22.89,22.8,22.87,685700.0,13.439,13.4567,13.4038,13.4449,685700.0
2009-11-09 10:30:00,22.87,22.98,22.86,22.92,597400.0,13.4449,13.5096,13.439,13.4743,597400.0
2009-11-09 11:00:00,22.93,23.0,22.9,22.98,435500.0,13.4802,13.5213,13.4625,13.5096,435500.0
2009-11-09 11:30:00,22.98,23.0,22.96,23.0,331500.0,13.5096,13.5213,13.4978,13.5213,331500.0
2009-11-09 12:00:00,23.0,23.02,22.96,22.99,440300.0,13.5213,13.5331,13.4978,13.5155,440300.0
2009-11-09 12:30:00,22.99,23.02,22.97,22.99,373800.0,13.5155,13.5331,13.5037,13.5155,373800.0
2009-11-09 13:00:00,23.0,23.01,22.91,23.0,957600.0,13.5213,13.5272,13.4684,13.5213,957600.0
2009-11-09 13:30:00,23.0,23.1,23.0,23.09,692700.0,13.5213,13.5801,13.5213,13.5742,692700.0
2009-11-09 14:00:00,23.1,23.11,23.02,23.08,529500.0,13.5801,13.586,13.5331,13.5684,529500.0
2009-11-09 14:30:00,23.08,23.1,23.06,23.09,486200.0,13.5684,13.5801,13.5566,13.5742,486200.0
2009-11-09 15:00:00,23.08,23.09,23.03,23.06,568300.0,13.5684,13.5742,13.539,13.5566,568300.0
2009-11-09 15:30:00,23.06,23.07,23.01,23.07,1641800.0,13.5566,13.5625,13.5272,13.5625,1641800.0
2009-11-10 09:30:00,23.0,23.12,22.94,23.0,1056100.0,13.5213,13.5919,13.4861,13.5213,1056100.0
2009-11-10 10:00:00,22.99,23.1,22.96,23.09,886400.0,13.5155,13.5801,13.4978,13.5742,886400.0
2009-11-10 10:30:00,23.1,23.2,23.07,23.18,805500.0,13.5801,13.6389,13.5625,13.6272,805500.0
2009-11-10 11:00:00,23.18,23.24,23.16,23.21,660100.0,13.6272,13.6624,13.6154,13.6448,660100.0
2009-11-10 11:30:00,23.22,23.34,23.2,23.28,922000.0,13.6507,13.7212,13.6389,13.6859,922000.0
2009-11-10 12:00:00,23.28,23.31,23.24,23.25,711700.0,13.6859,13.7036,13.6624,13.6683,711700.0
2009-11-10 12:30:00,23.26,23.38,23.25,23.36,402000.0,13.6742,13.7447,13.6683,13.733,402000.0
2009-11-10 13:00:00,23.36,23.38,23.34,23.34,684100.0,13.733,13.7447,13.7212,13.7212,684100.0
2009-11-10 13:30:00,23.35,23.37,23.32,23.37,470000.0,13.7271,13.7389,13.7095,13.7389,470000.0
2009-11-10 14:00:00,23.36,23.39,23.31,23.35,563800.0,13.733,13.7506,13.7036,13.7271,563800.0
2009-11-10 14:30:00,23.36,23.37,23.33,23.36,425600.0,13.733,13.7389,13.7153,13.733,425600.0
2009-11-10 15:00:00,23.37,23.41,23.33,23.4,934700.0,13.7389,13.7624,13.7153,13.7565,934700.0
2009-11-10 15:30:00,23.41,23.41,23.3,23.32,1841800.0,13.7624,13.7624,13.6977,13.7095,1841800.0
2009-11-11 09:30:00,23.5,23.5,23.28,23.37,1027400.0,13.8153,13.8153,13.6859,13.7389,1027400.0
2009-11-11 10:00:00,23.37,23.41,23.31,23.4,825000.0,13.7389,13.7624,13.7036,13.7565,825000.0
2009-11-11 10:30:00,23.39,23.43,23.25,23.25,959500.0,13.7506,13.7741,13.6683,13.6683,959500.0
2009-11-11 11:00:00,23.25,23.29,23.2,23.27,429800.0,13.6683,13.6918,13.6389,13.6801,429800.0
2009-11-11 11:30:00,23.27,23.31,23.24,23.31,431600.0,13.6801,13.7036,13.6624,13.7036,431600.0
2009-11-11 12:00:00,23.3,23.36,23.28,23.33,330900.0,13.6977,13.733,13.6859,13.7153,330900.0
2009-11-11 12:30:00,23.32,23.37,23.31,23.32,362500.0,13.7095,13.7389,13.7036,13.7095,362500.0
2009-11-11 13:00:00,23.31,23.33,23.3,23.3,188100.0,13.7036,13.7153,13.6977,13.6977,188100.0
2009-11-11 13:30:00,23.3,23.31,23.24,23.26,291300.0,13.6977,13.7036,13.6624,13.6742,291300.0
2009-11-11 14:00:00,23.26,23.31,23.26,23.28,340300.0,13.6742,13.7036,13.6742,13.6859,340300.0
2009-11-11 14:30:00,23.27,23.33,23.27,23.33,267100.0,13.6801,13.7153,13.6801,13.7153,267100.0
2009-11-11 15:00:00,23.32,23.34,23.26,23.28,557600.0,13.7095,13.7212,13.6742,13.6859,557600.0
2009-11-11 15:30:00,23.28,23.3,23.25,23.27,1249900.0,13.6859,13.6977,13.6683,13.6801,1249900.0
2009-11-12 09:30:00,23.22,23.26,23.08,23.2,924900.0,13.6507,13.6742,13.5684,13.6389,924900.0
2009-11-12 10:00:00,23.2,23.33,23.2,23.3,766400.0,13.6389,13.7153,13.6389,13.6977,766400.0
2009-11-12 10:30:00,23.29,23.39,23.28,23.33,426100.0,13.6918,13.7506,13.6859,13.7153,426100.0
2009-11-12 11:00:00,23.33,23.38,23.29,23.32,450200.0,13.7153,13.7447,13.6918,13.7095,450200.0
2009-11-12 11:30:00,23.32,23.32,23.25,23.3,394300.0,13.7095,13.7095,13.6683,13.6977,394300.0
2009-11-12 12:00:00,23.3,23.31,23.25,23.28,301800.0,13.6977,13.7036,13.6683,13.6859,301800.0
2009-11-12 12:30:00,23.27,23.3,23.25,23.25,218500.0,13.6801,13.6977,13.6683,13.6683,218500.0
2009-11-12 13:00:00,23.25,23.26,23.19,23.19,378500.0,13.6683,13.6742,13.633,13.633,378500.0
2009-11-12 13:30:00,23.19,23.2,23.15,23.15,240600.0,13.633,13.6389,13.6095,13.6095,240600.0
2009-11-12 14:00:00,23.15,23.22,23.15,23.2,384500.0,13.6095,13.6507,13.6095,13.6389,384500.0
2009-11-12 14:30:00,23.2,23.23,23.18,23.2,313400.0,13.6389,13.6566,13.6272,13.6389,313400.0
2009-11-12 15:00:00,23.2,23.23,23.16,23.2,454100.0,13.6389,13.6566,13.6154,13.6389,454100.0
2009-11-12 15:30:00,23.2,23.21,23.1,23.13,1112700.0,13.6389,13.6448,13.5801,13.5978,1112700.0
2009-11-13 09:30:00,23.12,23.32,23.09,23.16,889800.0,13.5919,13.7095,13.5742,13.6154,889800.0
2009-11-13 10:00:00,23.15,23.39,23.13,23.39,997500.0,13.6095,13.7506,13.5978,13.7506,997500.0
2009-11-13 10:30:00,23.38,23.47,23.36,23.46,919800.0,13.7447,13.7976,13.733,13.7918,919800.0
2009-11-13 11:00:00,23.46,23.47,23.4,23.43,450000.0,13.7918,13.7976,13.7565,13.7741,450000.0
2009-11-13 11:30:00,23.43,23.44,23.31,23.34,339700.0,13.7741,13.78,13.7036,13.7212,339700.0
2009-11-13 12:00:00,23.34,23.41,23.31,23.32,472100.0,13.7212,13.7624,13.7036,13.7095,472100.0
2009-11-13 12:30:00,23.31,23.34,23.27,23.28,541100.0,13.7036,13.7212,13.6801,13.6859,541100.0
2009-11-13 13:00:00,23.27,23.29,23.27,23.28,320600.0,13.6801,13.6918,13.6801,13.6859,320600.0
2009-11-13 13:30:00,23.28,23.29,23.27,23.29,300300.0,13.6859,13.6918,13.6801,13.6918,300300.0
2009-11-13 14:00:00,23.29,23.3,23.21,23.22,407600.0,13.6918,13.6977,13.6448,13.6507,407600.0
2009-11-13 14:30:00,23.23,23.23,23.14,23.16,751700.0,13.6566,13.6566,13.6036,13.6154,751700.0
2009-11-13 15:00:00,23.16,23.22,23.15,23.2,504100.0,13.6154,13.6507,13.6095,13.6389,504100.0
2009-11-13 15:30:00,23.2,23.25,23.15,23.18,1620000.0,13.6389,13.6683,13.6095,13.6272,1620000.0
2009-11-16 09:30:00,23.98,24.17,23.8,24.07,4625600.0,14.0975,14.2092,13.9916,14.1504,4625600.0
2009-11-16 10:00:00,24.07,24.44,24.06,24.35,4816000.0,14.1504,14.3679,14.1445,14.315,4816000.0
2009-11-16 10:30:00,24.35,24.44,24.32,24.41,1691200.0,14.315,14.3679,14.2973,14.3503,1691200.0
2009-11-16 11:00:00,24.41,24.48,24.37,24.4,2168100.0,14.3503,14.3914,14.3267,14.3444,2168100.0
2009-11-16 11:30:00,24.4,24.59,24.37,24.46,3319600.0,14.3444,14.4561,14.3267,14.3796,3319600.0
2009-11-16 12:00:00,24.45,24.59,24.45,24.58,1709900.0,14.3738,14.4561,14.3738,14.4502,1709900.0
2009-11-16 12:30:00,24.59,24.6,24.39,24.46,2590200.0,14.4561,14.462,14.3385,14.3796,2590200.0
2009-11-16 13:00:00,24.45,24.53,24.44,24.5,1713700.0,14.3738,14.4208,14.3679,14.4032,1713700.0
2009-11-16 13:30:00,24.49,24.51,24.42,24.44,695900.0,14.3973,14.409,14.3561,14.3679,695900.0
2009-11-16 14:00:00,24.44,24.6,24.43,24.58,2660300.0,14.3679,14.462,14.362,14.4502,2660300.0
2009-11-16 14:30:00,24.58,24.63,24.39,24.39,2941300.0,14.4502,14.4796,14.3385,14.3385,2941300.0
2009-11-16 15:00:00,24.39,24.44,24.23,24.37,3672100.0,14.3385,14.3679,14.2444,14.3267,3672100.0
2009-11-16 15:30:00,24.37,24.38,24.25,24.31,3771000.0,14.3267,14.3326,14.2562,14.2915,3771000.0
2009-11-17 09:30:00,24.4,24.4,24.13,24.21,1656100.0,14.3444,14.3444,14.1856,14.2327,1656100.0
2009-11-17 10:00:00,24.21,24.29,24.02,24.05,2264800.0,14.2327,14.2797,14.121,14.1386,2264800.0
2009-11-17 10:30:00,24.05,24.18,23.99,24.11,1436000.0,14.1386,14.215,14.1033,14.1739,1436000.0
2009-11-17 11:00:00,24.11,24.15,24.08,24.12,1002100.0,14.1739,14.1974,14.1563,14.1798,1002100.0
2009-11-17 11:30:00,24.13,24.17,24.08,24.1,999700.0,14.1856,14.2092,14.1563,14.168,999700.0
2009-11-17 12:00:00,24.1,24.14,24.04,24.05,1599400.0,14.168,14.1915,14.1327,14.1386,1599400.0
2009-11-17 12:30:00,24.05,24.1,24.03,24.07,1355800.0,14.1386,14.168,14.1269,14.1504,1355800.0
2009-11-17 13:00:00,24.06,24.1,24.02,24.08,908200.0,14.1445,14.168,14.121,14.1563,908200.0
2009-11-17 13:30:00,24.09,24.13,24.07,24.07,517400.0,14.1621,14.1856,14.1504,14.1504,517400.0
2009-11-17 14:00:00,24.07,24.16,24.06,24.12,1145300.0,14.1504,14.2033,14.1445,14.1798,1145300.0
2009-11-17 14:30:00,24.12,24.15,24.06,24.15,2433700.0,14.1798,14.1974,14.1445,14.1974,2433700.0
2009-11-17 15:00:00,24.14,24.25,24.1,24.23,1360400.0,14.1915,14.2562,14.168,14.2444,1360400.0
2009-11-17 15:30:00,24.23,24.25,24.06,24.24,3679800.0,14.2444,14.2562,14.1445,14.2503,3679800.0
2009-11-18 09:30:00,24.18,24.23,24.05,24.08,1300200.0,14.215,14.2444,14.1386,14.1563,1300200.0
2009-11-18 10:00:00,24.08,24.18,24.06,24.15,1243600.0,14.1563,14.215,14.1445,14.1974,1243600.0
2009-11-18 10:30:00,24.14,24.17,24.11,24.16,929300.0,14.1915,14.2092,14.1739,14.2033,929300.0
2009-11-18 11:00:00,24.17,24.23,24.14,24.21,461500.0,14.2092,14.2444,14.1915,14.2327,461500.0
2009-11-18 11:30:00,24.2,24.27,24.17,24.26,683100.0,14.2268,14.2679,14.2092,14.2621,683100.0
2009-11-18 12:00:00,24.27,24.31,24.23,24.27,826500.0,14.2679,14.2915,14.2444,14.2679,826500.0
2009-11-18 12:30:00,24.26,24.3,24.21,24.23,922500.0,14.2621,14.2856,14.2327,14.2444,922500.0
2009-11-18 13:00:00,24.23,24.24,24.09,24.12,543500.0,14.2444,14.2503,14.1621,14.1798,543500.0
2009-11-18 13:30:00,24.13,24.38,24.12,24.33,1259500.0,14.1856,14.3326,14.1798,14.3032,1259500.0
2009-11-18 14:00:00,24.33,24.51,24.32,24.47,1747000.0,14.3032,14.409,14.2973,14.3855,1747000.0
2009-11-18 14:30:00,24.48,24.48,24.37,24.38,1249200.0,14.3914,14.3914,14.3267,14.3326,1249200.0
2009-11-18 15:00:00,24.38,24.47,24.28,24.44,921800.0,14.3326,14.3855,14.2738,14.3679,921800.0
2009-11-18 15:30:00,24.45,24.55,24.2,24.51,3282300.0,14.3738,14.4326,14.2268,14.409,3282300.0
2009-11-19 09:30:00,24.45,24.49,24.06,24.09,1325300.0,14.3738,14.3973,14.1445,14.1621,1325300.0
2009-11-19 10:00:00,24.1,24.16,24.05,24.09,1072200.0,14.168,14.2033,14.1386,14.1621,1072200.0
2009-11-19 10:30:00,24.08,24.14,24.02,24.13,1563400.0,14.1563,14.1915,14.121,14.1856,1563400.0
2009-11-19 11:00:00,24.14,24.15,24.03,24.06,1172300.0,14.1915,14.1974,14.1269,14.1445,1172300.0
2009-11-19 11:30:00,24.06,24.06,24.0,24.04,898200.0,14.1445,14.1445,14.1092,14.1327,898200.0
2009-11-19 12:00:00,24.05,24.09,24.02,24.07,804300.0,14.1386,14.1621,14.121,14.1504,804300.0
2009-11-19 12:30:00,24.08,24.11,24.04,24.09,1026200.0,14.1563,14.1739,14.1327,14.1621,1026200.0
2009-11-19 13:00:00,24.09,24.1,24.05,24.1,522200.0,14.1621,14.168,14.1386,14.168,522200.0
2009-11-19 13:30:00,24.1,24.1,24.01,24.03,1111200.0,14.168,14.168,14.1151,14.1269,1111200.0
2009-11-19 14:00:00,24.03,24.04,23.94,23.96,1097100.0,14.1269,14.1327,14.0739,14.0857,1097100.0
2009-11-19 14:30:00,23.96,24.08,23.9,23.93,1609900.0,14.0857,14.1563,14.0504,14.0681,1609900.0
2009-11-19 15:00:00,23.92,23.96,23.85,23.94,1230900.0,14.0622,14.0857,14.021,14.0739,1230900.0
2009-11-19 15:30:00,23.94,24.13,23.92,24.02,3202800.0,14.0739,14.1856,14.0622,14.121,3202800.0
2009-11-20 09:30:00,23.92,24.2,23.89,24.11,3804400.0,14.0622,14.2268,14.0446,14.1739,3804400.0
2009-11-20 10:00:00,24.1,24.23,24.08,24.14,1452000.0,14.168,14.2444,14.1563,14.1915,1452000.0
2009-11-20 10:30:00,24.14,24.18,24.1,24.18,1171400.0,14.1915,14.215,14.168,14.215,1171400.0
2009-11-20 11:00:00,24.18,24.18,24.07,24.12,1000200.0,14.215,14.215,14.1504,14.1798,1000200.0
2009-11-20 11:30:00,24.13,24.17,24.08,24.15,719400.0,14.1856,14.2092,14.1563,14.1974,719400.0
2009-11-20 12:00:00,24.15,24.22,24.13,24.19,880500.0,14.1974,14.2386,14.1856,14.2209,880500.0
2009-11-20 12:30:00,24.19,24.21,24.16,24.21,721300.0,14.2209,14.2327,14.2033,14.2327,721300.0
2009-11-20 13:00:00,24.21,24.34,24.2,24.26,892300.0,14.2327,14.3091,14.2268,14.2621,892300.0
2009-11-20 13:30:00,24.27,24.32,24.25,24.27,1285100.0,14.2679,14.2973,14.2562,14.2679,1285100.0
2009-11-20 14:00:00,24.27,24.32,24.21,24.31,1201400.0,14.2679,14.2973,14.2327,14.2915,1201400.0
2009-11-20 14:30:00,24.31,24.33,24.26,24.31,2654900.0,14.2915,14.3032,14.2621,14.2915,2654900.0
2009-11-20 15:00:00,24.3,24.41,24.29,24.4,1346100.0,14.2856,14.3503,14.2797,14.3444,1346100.0
2009-11-20 15:30:00,24.4,24.5,24.35,24.43,4081900.0,14.3444,14.4032,14.315,14.362,4081900.0
2009-11-23 09:30:00,24.56,24.75,24.5,24.67,2635700.0,14.4384,14.5501,14.4032,14.5031,2635700.0
2009-11-23 10:00:00,24.65,24.78,24.61,24.72,2714900.0,14.4913,14.5678,14.4678,14.5325,2714900.0
2009-11-23 10:30:00,24.73,24.77,24.65,24.7,1546800.0,14.5384,14.5619,14.4913,14.5207,1546800.0
2009-11-23 11:00:00,24.7,24.74,24.67,24.72,1575700.0,14.5207,14.5443,14.5031,14.5325,1575700.0
2009-11-23 11:30:00,24.72,24.78,24.69,24.72,2032400.0,14.5325,14.5678,14.5149,14.5325,2032400.0
2009-11-23 12:00:00,24.73,24.75,24.67,24.71,1855400.0,14.5384,14.5501,14.5031,14.5266,1855400.0
2009-11-23 12:30:00,24.71,24.92,24.69,24.9,2194100.0,14.5266,14.6501,14.5149,14.6383,2194100.0
2009-11-23 13:00:00,24.9,24.93,24.85,24.91,1270500.0,14.6383,14.656,14.6089,14.6442,1270500.0
2009-11-23 13:30:00,24.9,24.95,24.89,24.94,1439300.0,14.6383,14.6677,14.6324,14.6618,1439300.0
2009-11-23 14:00:00,24.94,24.98,24.92,24.96,1354000.0,14.6618,14.6853,14.6501,14.6736,1354000.0
2009-11-23 14:30:00,24.95,25.03,24.94,25.01,2009000.0,14.6677,14.7147,14.6618,14.703,2009000.0
2009-11-23 15:00:00,25.01,25.1,24.98,25.06,2636000.0,14.703,14.7559,14.6853,14.7324,2636000.0
2009-11-23 15:30:00,25.06,25.08,24.73,25.05,4243200.0,14.7324,14.7441,14.5384,14.7265,4243200.0
2009-11-24 09:30:00,24.95,25.18,24.88,24.97,3199300.0,14.6677,14.8029,14.6266,14.6795,3199300.0
2009-11-24 10:00:00,24.97,25.03,24.68,24.73,2701900.0,14.6795,14.7147,14.509,14.5384,2701900.0
2009-11-24 10:30:00,24.73,25.05,24.71,24.98,2163200.0,14.5384,14.7265,14.5266,14.6853,2163200.0
2009-11-24 11:00:00,24.98,25.08,24.91,24.91,1406600.0,14.6853,14.7441,14.6442,14.6442,1406600.0
2009-11-24 11:30:00,24.92,25.03,24.88,24.95,1747600.0,14.6501,14.7147,14.6266,14.6677,1747600.0
2009-11-24 12:00:00,24.95,24.97,24.89,24.9,1320200.0,14.6677,14.6795,14.6324,14.6383,1320200.0
2009-11-24 12:30:00,24.9,24.99,24.89,24.93,1834300.0,14.6383,14.6912,14.6324,14.656,1834300.0
2009-11-24 13:00:00,24.93,25.03,24.93,25.03,2241000.0,14.656,14.7147,14.656,14.7147,2241000.0
2009-11-24 13:30:00,25.03,25.09,25.0,25.07,1195300.0,14.7147,14.75,14.6971,14.7383,1195300.0
2009-11-24 14:00:00,25.08,25.08,25.02,25.03,1261300.0,14.7441,14.7441,14.7089,14.7147,1261300.0
2009-11-24 14:30:00,25.03,25.13,25.0,25.11,1727600.0,14.7147,14.7735,14.6971,14.7618,1727600.0
2009-11-24 15:00:00,25.11,25.13,25.0,25.11,2232600.0,14.7618,14.7735,14.6971,14.7618,2232600.0
2009-11-24 15:30:00,25.11,25.18,24.99,25.14,3618000.0,14.7618,14.8029,14.6912,14.7794,3618000.0
2009-11-25 09:30:00,25.2,25.51,25.11,25.5,3834200.0,14.8147,14.9969,14.7618,14.991,3834200.0
2009-11-25 10:00:00,25.51,25.65,25.45,25.6,2879300.0,14.9969,15.0792,14.9617,15.0498,2879300.0
2009-11-25 10:30:00,25.6,25.75,25.51,25.69,4055400.0,15.0498,15.138,14.9969,15.1027,4055400.0
2009-11-25 11:00:00,25.69,25.74,25.59,25.6,1677600.0,15.1027,15.1321,15.044,15.0498,1677600.0
2009-11-25 11:30:00,25.61,25.62,25.49,25.54,2253500.0,15.0557,15.0616,14.9852,15.0146,2253500.0
2009-11-25 12:00:00,25.54,25.64,25.53,25.6,1507500.0,15.0146,15.0734,15.0087,15.0498,1507500.0
2009-11-25 12:30:00,25.6,25.61,25.5,25.53,1875700.0,15.0498,15.0557,14.991,15.0087,1875700.0
2009-11-25 13:00:00,25.52,25.55,25.49,25.52,1257700.0,15.0028,15.0204,14.9852,15.0028,1257700.0
2009-11-25 13:30:00,25.51,25.57,25.48,25.54,2002400.0,14.9969,15.0322,14.9793,15.0146,2002400.0
2009-11-25 14:00:00,25.55,25.6,25.53,25.56,1739200.0,15.0204,15.0498,15.0087,15.0263,1739200.0
2009-11-25 14:30:00,25.55,25.64,25.52,25.61,1134400.0,15.0204,15.0734,15.0028,15.0557,1134400.0
2009-11-25 15:00:00,25.6,25.68,25.58,25.66,1708100.0,15.0498,15.0969,15.0381,15.0851,1708100.0
2009-11-25 15:30:00,25.67,25.74,25.63,25.67,3800300.0,15.091,15.1321,15.0675,15.091,3800300.0
2009-11-27 09:30:00,24.71,25.3,24.71,25.19,2165300.0,14.5266,14.8735,14.5266,14.8088,2165300.0
2009-11-27 10:00:00,25.21,25.52,25.16,25.43,1618300.0,14.8206,15.0028,14.7912,14.9499,1618300.0
2009-11-27 10:30:00,25.43,25.5,25.38,25.46,1019000.0,14.9499,14.991,14.9205,14.9675,1019000.0
2009-11-27 11:00:00,25.45,25.52,25.38,25.39,971400.0,14.9617,15.0028,14.9205,14.9264,971400.0
2009-11-27 11:30:00,25.39,25.43,25.34,25.39,985100.0,14.9264,14.9499,14.897,14.9264,985100.0
2009-11-27 12:00:00,25.38,25.39,25.26,25.36,1033700.0,14.9205,14.9264,14.85,14.9087,1033700.0
2009-11-27 12:30:00,25.36,25.45,25.36,25.39,1304600.0,14.9087,14.9617,14.9087,14.9264,1304600.0
2009-11-30 09:30:00,25.27,25.45,25.08,25.44,2642000.0,14.8558,14.9617,14.7441,14.9558,2642000.0
2009-11-30 10:00:00,25.44,25.55,25.39,25.55,2378900.0,14.9558,15.0204,14.9264,15.0204,2378900.0
2009-11-30 10:30:00,25.54,25.62,25.5,25.52,1930200.0,15.0146,15.0616,14.991,15.0028,1930200.0
2009-11-30 11:00:00,25.52,25.6,25.47,25.51,1749600.0,15.0028,15.0498,14.9734,14.9969,1749600.0
2009-11-30 11:30:00,25.51,25.55,25.35,25.37,2080100.0,14.9969,15.0204,14.9029,14.9146,2080100.0
2009-11-30 12:00:00,25.37,25.42,25.35,25.39,1554700.0,14.9146,14.944,14.9029,14.9264,1554700.0
2009-11-30 12:30:00,25.39,25.45,25.34,25.4,2345100.0,14.9264,14.9617,14.897,14.9323,2345100.0
2009-11-30 13:00:00,25.42,25.47,25.4,25.47,1225000.0,14.944,14.9734,14.9323,14.9734,1225000.0
2009-11-30 13:30:00,25.47,25.48,25.4,25.41,1527700.0,14.9734,14.9793,14.9323,14.9381,1527700.0
2009-11-30 14:00:00,25.42,25.6,25.4,25.4,1915000.0,14.944,15.0498,14.9323,14.9323,1915000.0
2009-11-30 14:30:00,25.41,25.41,25.31,25.33,1672600.0,14.9381,14.9381,14.8793,14.8911,1672600.0
2009-11-30 15:00:00,25.33,25.47,25.33,25.41,1969000.0,14.8911,14.9734,14.8911,14.9381,1969000.0
2009-11-30 15:30:00,25.41,25.42,25.29,25.32,2945600.0,14.9381,14.944,14.8676,14.8852,2945600.0
2009-12-01 09:30:00,25.39,25.58,24.88,24.97,4665700.0,14.9264,15.0381,14.6266,14.6795,4665700.0
2009-12-01 10:00:00,24.97,25.0,24.71,24.75,5540900.0,14.6795,14.6971,14.5266,14.5501,5540900.0
2009-12-01 10:30:00,24.75,24.89,24.68,24.71,3080500.0,14.5501,14.6324,14.509,14.5266,3080500.0
2009-12-01 11:00:00,24.72,24.97,24.68,24.83,3025300.0,14.5325,14.6795,14.509,14.5972,3025300.0
2009-12-01 11:30:00,24.84,24.84,24.7,24.75,2447900.0,14.603,14.603,14.5207,14.5501,2447900.0
2009-12-01 12:00:00,24.75,24.98,24.74,24.91,2715400.0,14.5501,14.6853,14.5443,14.6442,2715400.0
2009-12-01 12:30:00,24.91,24.98,24.84,24.97,2404900.0,14.6442,14.6853,14.603,14.6795,2404900.0
2009-12-01 13:00:00,24.96,24.97,24.8,24.85,2321900.0,14.6736,14.6795,14.5795,14.6089,2321900.0
2009-12-01 13:30:00,24.84,24.93,24.81,24.91,2091800.0,14.603,14.656,14.5854,14.6442,2091800.0
2009-12-01 14:00:00,24.91,24.94,24.87,24.92,2045000.0,14.6442,14.6618,14.6207,14.6501,2045000.0
2009-12-01 14:30:00,24.92,24.95,24.73,24.73,2646800.0,14.6501,14.6677,14.5384,14.5384,2646800.0
2009-12-01 15:00:00,24.73,24.92,24.73,24.73,3963600.0,14.5384,14.6501,14.5384,14.5384,3963600.0
2009-12-01 15:30:00,24.73,24.78,24.64,24.68,5088000.0,14.5384,14.5678,14.4855,14.509,5088000.0
2009-12-02 09:30:00,24.81,24.88,24.67,24.83,2286100.0,14.5854,14.6266,14.5031,14.5972,2286100.0
2009-12-02 10:00:00,24.83,24.84,24.71,24.77,2235900.0,14.5972,14.603,14.5266,14.5619,2235900.0
2009-12-02 10:30:00,24.77,24.77,24.72,24.75,1122400.0,14.5619,14.5619,14.5325,14.5501,1122400.0
2009-12-02 11:00:00,24.75,24.75,24.67,24.72,1356000.0,14.5501,14.5501,14.5031,14.5325,1356000.0
2009-12-02 11:30:00,24.72,24.77,24.68,24.68,1065400.0,14.5325,14.5619,14.509,14.509,1065400.0
2009-12-02 12:00:00,24.68,24.72,24.55,24.64,1245400.0,14.509,14.5325,14.4326,14.4855,1245400.0
2009-12-02 12:30:00,24.64,24.68,24.61,24.63,1420900.0,14.4855,14.509,14.4678,14.4796,1420900.0
2009-12-02 13:00:00,24.63,24.66,24.61,24.64,1193900.0,14.4796,14.4972,14.4678,14.4855,1193900.0
2009-12-02 13:30:00,24.64,24.74,24.62,24.73,1166700.0,14.4855,14.5443,14.4737,14.5384,1166700.0
2009-12-02 14:00:00,24.73,24.76,24.67,24.7,1102100.0,14.5384,14.556,14.5031,14.5207,1102100.0
2009-12-02 14:30:00,24.69,24.77,24.69,24.75,1237000.0,14.5149,14.5619,14.5149,14.5501,1237000.0
2009-12-02 15:00:00,24.74,24.78,24.73,24.76,1193000.0,14.5443,14.5678,14.5384,14.556,1193000.0
2009-12-02 15:30:00,24.76,24.8,24.71,24.79,3309600.0,14.556,14.5795,14.5266,14.5736,3309600.0
2009-12-03 09:30:00,24.83,25.07,24.72,25.01,2921700.0,14.5972,14.7383,14.5325,14.703,2921700.0
2009-12-03 10:00:00,25.01,25.03,24.92,25.02,3020600.0,14.703,14.7147,14.6501,14.7089,3020600.0
2009-12-03 10:30:00,25.01,25.06,24.9,24.92,1970800.0,14.703,14.7324,14.6383,14.6501,1970800.0
2009-12-03 11:00:00,24.92,25.02,24.91,25.0,1448200.0,14.6501,14.7089,14.6442,14.6971,1448200.0
2009-12-03 11:30:00,25.0,25.04,24.96,24.97,1445400.0,14.6971,14.7206,14.6736,14.6795,1445400.0
2009-12-03 12:00:00,24.98,25.15,24.97,25.15,1749000.0,14.6853,14.7853,14.6795,14.7853,1749000.0
2009-12-03 12:30:00,25.14,25.19,25.1,25.1,1253900.0,14.7794,14.8088,14.7559,14.7559,1253900.0
2009-12-03 13:00:00,25.1,25.2,25.03,25.19,1210700.0,14.7559,14.8147,14.7147,14.8088,1210700.0
2009-12-03 13:30:00,25.19,25.23,25.14,25.19,1107400.0,14.8088,14.8323,14.7794,14.8088,1107400.0
2009-12-03 14:00:00,25.2,25.29,25.0,25.24,2428200.0,14.8147,14.8676,14.6971,14.8382,2428200.0
2009-12-03 14:30:00,25.24,25.37,25.23,25.32,1816700.0,14.8382,14.9146,14.8323,14.8852,1816700.0
2009-12-03 15:00:00,25.32,25.32,25.17,25.19,2573300.0,14.8852,14.8852,14.797,14.8088,2573300.0
2009-12-03 15:30:00,25.2,25.23,25.14,25.17,4287600.0,14.8147,14.8323,14.7794,14.797,4287600.0
2009-12-04 09:30:00,25.25,25.46,25.24,25.44,2993500.0,14.8441,14.9675,14.8382,14.9558,2993500.0
2009-12-04 10:00:00,25.43,25.45,25.33,25.39,2611700.0,14.9499,14.9617,14.8911,14.9264,2611700.0
2009-12-04 10:30:00,25.4,25.5,25.35,25.5,2029200.0,14.9323,14.991,14.9029,14.991,2029200.0
2009-12-04 11:00:00,25.5,25.53,25.43,25.43,2786300.0,14.991,15.0087,14.9499,14.9499,2786300.0
2009-12-04 11:30:00,25.43,25.5,25.13,25.13,3221300.0,14.9499,14.991,14.7735,14.7735,3221300.0
2009-12-04 12:00:00,25.13,25.27,25.13,25.23,1351400.0,14.7735,14.8558,14.7735,14.8323,1351400.0
2009-12-04 12:30:00,25.23,25.3,25.17,25.29,1229900.0,14.8323,14.8735,14.797,14.8676,1229900.0
2009-12-04 13:00:00,25.29,25.32,25.23,25.25,972300.0,14.8676,14.8852,14.8323,14.8441,972300.0
2009-12-04 13:30:00,25.25,25.33,25.2,25.23,1315600.0,14.8441,14.8911,14.8147,14.8323,1315600.0
2009-12-04 14:00:00,25.23,25.37,25.07,25.12,3197800.0,14.8323,14.9146,14.7383,14.7677,3197800.0
2009-12-04 14:30:00,25.11,25.22,25.07,25.12,2466100.0,14.7618,14.8264,14.7383,14.7677,2466100.0
2009-12-04 15:00:00,25.12,25.3,25.09,25.28,2744000.0,14.7677,14.8735,14.75,14.8617,2744000.0
2009-12-04 15:30:00,25.28,25.33,25.09,25.12,6768200.0,14.8617,14.8911,14.75,14.7677,6768200.0
2009-12-07 09:30:00,25.5,25.95,25.32,25.86,6680500.0,14.991,15.2556,14.8852,15.2027,6680500.0
2009-12-07 10:00:00,25.86,25.87,25.58,25.66,5429900.0,15.2027,15.2086,15.0381,15.0851,5429900.0
2009-12-07 10:30:00,25.66,25.85,25.5,25.54,5326200.0,15.0851,15.1968,14.991,15.0146,5326200.0
2009-12-07 11:00:00,25.53,25.57,25.43,25.45,3427000.0,15.0087,15.0322,14.9499,14.9617,3427000.0
2009-12-07 11:30:00,25.45,25.52,25.41,25.44,2542200.0,14.9617,15.0028,14.9381,14.9558,2542200.0
2009-12-07 12:00:00,25.43,25.46,25.31,25.39,2232500.0,14.9499,14.9675,14.8793,14.9264,2232500.0
2009-12-07 12:30:00,25.38,25.46,25.38,25.41,1757100.0,14.9205,14.9675,14.9205,14.9381,1757100.0
2009-12-07 13:00:00,25.42,25.52,25.4,25.48,2457500.0,14.944,15.0028,14.9323,14.9793,2457500.0
2009-12-07 13:30:00,25.47,25.54,25.46,25.53,1551600.0,14.9734,15.0146,14.9675,15.0087,1551600.0
2009-12-07 14:00:00,25.54,25.54,25.45,25.51,2459800.0,15.0146,15.0146,14.9617,14.9969,2459800.0
2009-12-07 14:30:00,25.5,25.85,25.33,25.41,4434400.0,14.991,15.1968,14.8911,14.9381,4434400.0
2009-12-07 15:00:00,25.41,25.83,25.28,25.28,4722400.0,14.9381,15.185,14.8617,14.8617,4722400.0
2009-12-07 15:30:00,25.28,25.65,25.27,25.31,4673800.0,14.8617,15.0792,14.8558,14.8793,4673800.0
2009-12-08 09:30:00,25.24,25.3,25.05,25.15,2162500.0,14.8382,14.8735,14.7265,14.7853,2162500.0
2009-12-08 10:00:00,25.15,25.28,25.11,25.15,1663400.0,14.7853,14.8617,14.7618,14.7853,1663400.0
2009-12-08 10:30:00,25.15,25.25,25.14,25.22,1321000.0,14.7853,14.8441,14.7794,14.8264,1321000.0
2009-12-08 11:00:00,25.22,25.25,25.12,25.14,2255700.0,14.8264,14.8441,14.7677,14.7794,2255700.0
2009-12-08 11:30:00,25.13,25.17,25.08,25.13,1265900.0,14.7735,14.797,14.7441,14.7735,1265900.0
2009-12-08 12:00:00,25.13,25.17,25.09,25.15,1406500.0,14.7735,14.797,14.75,14.7853,1406500.0
2009-12-08 12:30:00,25.16,25.17,25.12,25.15,2384600.0,14.7912,14.797,14.7677,14.7853,2384600.0
2009-12-08 13:00:00,25.15,25.19,25.11,25.12,1403000.0,14.7853,14.8088,14.7618,14.7677,1403000.0
2009-12-08 13:30:00,25.13,25.14,25.08,25.08,870400.0,14.7735,14.7794,14.7441,14.7441,870400.0
2009-12-08 14:00:00,25.08,25.13,25.05,25.06,1303200.0,14.7441,14.7735,14.7265,14.7324,1303200.0
2009-12-08 14:30:00,25.06,25.08,24.98,24.98,1617300.0,14.7324,14.7441,14.6853,14.6853,1617300.0
2009-12-08 15:00:00,24.98,25.03,24.91,24.97,3549700.0,14.6853,14.7147,14.6442,14.6795,3549700.0
2009-12-08 15:30:00,24.96,25.14,24.9,24.92,3362800.0,14.6736,14.7794,14.6383,14.6501,3362800.0
2009-12-09 09:30:00,24.93,25.1,24.81,25.09,1469600.0,14.656,14.7559,14.5854,14.75,1469600.0
2009-12-09 10:00:00,25.09,25.1,24.96,25.01,640900.0,14.75,14.7559,14.6736,14.703,640900.0
2009-12-09 10:30:00,25.02,25.13,24.98,25.02,1143600.0,14.7089,14.7735,14.6853,14.7089,1143600.0
2009-12-09 11:00:00,25.01,25.03,24.91,24.95,1236500.0,14.703,14.7147,14.6442,14.6677,1236500.0
2009-12-09 11:30:00,24.96,25.02,24.95,24.95,1136700.0,14.6736,14.7089,14.6677,14.6677,1136700.0
2009-12-09 12:00:00,24.95,25.0,24.89,24.99,1453900.0,14.6677,14.6971,14.6324,14.6912,1453900.0
2009-12-09 12:30:00,25.0,25.08,24.96,25.04,1175300.0,14.6971,14.7441,14.6736,14.7206,1175300.0
2009-12-09 13:00:00,25.03,25.05,24.97,24.99,884100.0,14.7147,14.7265,14.6795,14.6912,884100.0
2009-12-09 13:30:00,24.99,25.01,24.94,24.97,1252700.0,14.6912,14.703,14.6618,14.6795,1252700.0
2009-12-09 14:00:00,24.97,25.0,24.96,25.0,1325500.0,14.6795,14.6971,14.6736,14.6971,1325500.0
2009-12-09 14:30:00,25.0,25.13,24.97,25.13,2058500.0,14.6971,14.7735,14.6795,14.7735,2058500.0
2009-12-09 15:00:00,25.13,25.15,25.06,25.15,2104000.0,14.7735,14.7853,14.7324,14.7853,2104000.0
2009-12-09 15:30:00,25.15,25.15,25.08,25.12,2458300.0,14.7853,14.7853,14.7441,14.7677,2458300.0
2009-12-10 09:30:00,25.22,25.38,25.16,25.34,1013200.0,14.8264,14.9205,14.7912,14.897,1013200.0
2009-12-10 10:00:00,25.35,25.42,25.3,25.38,1309100.0,14.9029,14.944,14.8735,14.9205,1309100.0
2009-12-10 10:30:00,25.38,25.5,25.32,25.48,1523100.0,14.9205,14.991,14.8852,14.9793,1523100.0
2009-12-10 11:00:00,25.48,25.56,25.47,25.54,1344000.0,14.9793,15.0263,14.9734,15.0146,1344000.0
2009-12-10 11:30:00,25.53,25.72,25.52,25.69,1836900.0,15.0087,15.1204,15.0028,15.1027,1836900.0
2009-12-10 12:00:00,25.69,25.71,25.57,25.57,1612200.0,15.1027,15.1145,15.0322,15.0322,1612200.0
2009-12-10 12:30:00,25.58,25.66,25.54,25.61,1202600.0,15.0381,15.0851,15.0146,15.0557,1202600.0
2009-12-10 13:00:00,25.61,25.7,25.58,25.6,933900.0,15.0557,15.1086,15.0381,15.0498,933900.0
2009-12-10 13:30:00,25.59,25.72,25.35,25.71,1644800.0,15.044,15.1204,14.9029,15.1145,1644800.0
2009-12-10 14:00:00,25.71,25.74,25.64,25.64,1140700.0,15.1145,15.1321,15.0734,15.0734,1140700.0
2009-12-10 14:30:00,25.64,25.7,25.53,25.6,2364100.0,15.0734,15.1086,15.0087,15.0498,2364100.0
2009-12-10 15:00:00,25.59,25.63,25.55,25.58,1965100.0,15.044,15.0675,15.0204,15.0381,1965100.0
2009-12-10 15:30:00,25.58,25.61,25.44,25.54,10267800.0,15.0381,15.0557,14.9558,15.0146,10267800.0
2009-12-11 09:30:00,25.47,25.78,25.46,25.72,2143500.0,14.9734,15.1557,14.9675,15.1204,2143500.0
2009-12-11 10:00:00,25.72,25.85,25.64,25.85,1386600.0,15.1204,15.1968,15.0734,15.1968,1386600.0
2009-12-11 10:30:00,25.84,25.94,25.81,25.92,1557300.0,15.1909,15.2497,15.1733,15.238,1557300.0
2009-12-11 11:00:00,25.92,25.96,25.86,25.94,2171900.0,15.238,15.2615,15.2027,15.2497,2171900.0
2009-12-11 11:30:00,25.94,25.97,25.85,25.94,1515600.0,15.2497,15.2674,15.1968,15.2497,1515600.0
2009-12-11 12:00:00,25.94,25.97,25.82,25.84,1532700.0,15.2497,15.2674,15.1792,15.1909,1532700.0
2009-12-11 12:30:00,25.85,25.9,25.83,25.9,1047100.0,15.1968,15.2262,15.185,15.2262,1047100.0
2009-12-11 13:00:00,25.9,25.92,25.86,25.92,2393300.0,15.2262,15.238,15.2027,15.238,2393300.0
2009-12-11 13:30:00,25.92,25.93,25.85,25.89,1194300.0,15.238,15.2438,15.1968,15.2203,1194300.0
2009-12-11 14:00:00,25.89,25.92,25.88,25.91,1614300.0,15.2203,15.238,15.2144,15.2321,1614300.0
2009-12-11 14:30:00,25.91,25.94,25.87,25.88,1492500.0,15.2321,15.2497,15.2086,15.2144,1492500.0
2009-12-11 15:00:00,25.88,25.89,25.81,25.88,2991800.0,15.2144,15.2203,15.1733,15.2144,2991800.0
2009-12-11 15:30:00,25.88,25.9,25.78,25.82,2907200.0,15.2144,15.2262,15.1557,15.1792,2907200.0
2009-12-14 09:30:00,25.88,26.03,25.65,26.03,4605200.0,15.2144,15.3026,15.0792,15.3026,4605200.0
2009-12-14 10:00:00,26.03,26.05,25.83,25.89,3069700.0,15.3026,15.3144,15.185,15.2203,3069700.0
2009-12-14 10:30:00,25.89,26.01,25.88,25.92,1462200.0,15.2203,15.2909,15.2144,15.238,1462200.0
2009-12-14 11:00:00,25.92,26.15,25.89,26.15,2389900.0,15.238,15.3732,15.2203,15.3732,2389900.0
2009-12-14 11:30:00,26.14,26.17,26.06,26.09,2356900.0,15.3673,15.3849,15.3203,15.3379,2356900.0
2009-12-14 12:00:00,26.08,26.1,25.95,25.98,2323500.0,15.332,15.3438,15.2556,15.2732,2323500.0
2009-12-14 12:30:00,25.97,26.11,25.94,26.02,3003300.0,15.2674,15.3497,15.2497,15.2967,3003300.0
2009-12-14 13:00:00,26.02,26.05,25.99,26.04,1569500.0,15.2967,15.3144,15.2791,15.3085,1569500.0
2009-12-14 13:30:00,26.05,26.09,26.01,26.08,1348400.0,15.3144,15.3379,15.2909,15.332,1348400.0
2009-12-14 14:00:00,26.08,26.09,26.02,26.03,2017300.0,15.332,15.3379,15.2967,15.3026,2017300.0
2009-12-14 14:30:00,26.03,26.06,25.88,26.0,3958600.0,15.3026,15.3203,15.2144,15.285,3958600.0
2009-12-14 15:00:00,26.0,26.04,25.96,26.01,2913000.0,15.285,15.3085,15.2615,15.2909,2913000.0
2009-12-14 15:30:00,26.02,26.09,25.88,26.0,6135300.0,15.2967,15.3379,15.2144,15.285,6135300.0
2009-12-15 09:30:00,25.76,25.93,25.49,25.51,7622900.0,15.1439,15.2438,14.9852,14.9969,7622900.0
2009-12-15 10:00:00,25.51,25.57,25.45,25.56,3685000.0,14.9969,15.0322,14.9617,15.0263,3685000.0
2009-12-15 10:30:00,25.55,25.64,25.52,25.61,2827600.0,15.0204,15.0734,15.0028,15.0557,2827600.0
2009-12-15 11:00:00,25.61,25.64,25.5,25.51,4573200.0,15.0557,15.0734,14.991,14.9969,4573200.0
2009-12-15 11:30:00,25.51,25.65,25.51,25.65,1711700.0,14.9969,15.0792,14.9969,15.0792,1711700.0
2009-12-15 12:00:00,25.64,25.73,25.63,25.64,1763200.0,15.0734,15.1263,15.0675,15.0734,1763200.0
2009-12-15 12:30:00,25.64,25.68,25.61,25.63,1776700.0,15.0734,15.0969,15.0557,15.0675,1776700.0
2009-12-15 13:00:00,25.63,25.66,25.59,25.6,1720400.0,15.0675,15.0851,15.044,15.0498,1720400.0
2009-12-15 13:30:00,25.61,25.64,25.58,25.62,1031100.0,15.0557,15.0734,15.0381,15.0616,1031100.0
2009-12-15 14:00:00,25.63,25.69,25.6,25.67,2233900.0,15.0675,15.1027,15.0498,15.091,2233900.0
2009-12-15 14:30:00,25.66,25.72,25.6,25.65,3117300.0,15.0851,15.1204,15.0498,15.0792,3117300.0
2009-12-15 15:00:00,25.65,25.73,25.65,25.68,2724700.0,15.0792,15.1263,15.0792,15.0969,2724700.0
2009-12-15 15:30:00,25.68,25.77,25.67,25.77,6375900.0,15.0969,15.1498,15.091,15.1498,6375900.0
2009-12-16 09:30:00,25.9,25.98,25.64,25.72,3125100.0,15.2262,15.2732,15.0734,15.1204,3125100.0
2009-12-16 10:00:00,25.72,25.89,25.7,25.75,2514400.0,15.1204,15.2203,15.1086,15.138,2514400.0
2009-12-16 10:30:00,25.76,25.84,25.74,25.8,2983200.0,15.1439,15.1909,15.1321,15.1674,2983200.0
2009-12-16 11:00:00,25.79,25.83,25.76,25.8,3819500.0,15.1615,15.185,15.1439,15.1674,3819500.0
2009-12-16 11:30:00,25.8,25.81,25.75,25.76,1969300.0,15.1674,15.1733,15.138,15.1439,1969300.0
2009-12-16 12:00:00,25.76,25.8,25.7,25.75,1728000.0,15.1439,15.1674,15.1086,15.138,1728000.0
2009-12-16 12:30:00,25.75,25.81,25.74,25.79,1261000.0,15.138,15.1733,15.1321,15.1615,1261000.0
2009-12-16 13:00:00,25.8,25.84,25.79,25.84,1135800.0,15.1674,15.1909,15.1615,15.1909,1135800.0
2009-12-16 13:30:00,25.84,25.84,25.78,25.82,1559500.0,15.1909,15.1909,15.1557,15.1792,1559500.0
2009-12-16 14:00:00,25.82,25.89,25.77,25.77,2671000.0,15.1792,15.2203,15.1498,15.1498,2671000.0
2009-12-16 14:30:00,25.78,25.83,25.74,25.78,3453500.0,15.1557,15.185,15.1321,15.1557,3453500.0
2009-12-16 15:00:00,25.78,25.83,25.77,25.81,4993800.0,15.1557,15.185,15.1498,15.1733,4993800.0
2009-12-16 15:30:00,25.81,25.85,25.73,25.79,7845500.0,15.1733,15.1968,15.1263,15.1615,7845500.0
2009-12-17 09:30:00,25.81,25.94,25.64,25.7,6020000.0,15.1733,15.2497,15.0734,15.1086,6020000.0
2009-12-17 10:00:00,25.7,25.74,25.62,25.71,2406900.0,15.1086,15.1321,15.0616,15.1145,2406900.0
2009-12-17 10:30:00,25.71,25.78,25.67,25.75,2089300.0,15.1145,15.1557,15.091,15.138,2089300.0
2009-12-17 11:00:00,25.75,25.92,25.75,25.84,2484600.0,15.138,15.238,15.138,15.1909,2484600.0
2009-12-17 11:30:00,25.83,25.86,25.67,25.67,2866200.0,15.185,15.2027,15.091,15.091,2866200.0
2009-12-17 12:00:00,25.67,25.82,25.66,25.73,2088600.0,15.091,15.1792,15.0851,15.1263,2088600.0
2009-12-17 12:30:00,25.73,25.81,25.72,25.79,1267400.0,15.1263,15.1733,15.1204,15.1615,1267400.0
2009-12-17 13:00:00,25.8,25.85,25.76,25.8,2487300.0,15.1674,15.1968,15.1439,15.1674,2487300.0
2009-12-17 13:30:00,25.79,25.8,25.73,25.74,2741300.0,15.1615,15.1674,15.1263,15.1321,2741300.0
2009-12-17 14:00:00,25.75,25.79,25.69,25.76,3423800.0,15.138,15.1615,15.1027,15.1439,3423800.0
2009-12-17 14:30:00,25.77,25.81,25.74,25.77,3632200.0,15.1498,15.1733,15.1321,15.1498,3632200.0
2009-12-17 15:00:00,25.76,25.81,25.73,25.79,4540600.0,15.1439,15.1733,15.1263,15.1615,4540600.0
2009-12-17 15:30:00,25.79,25.88,25.75,25.78,6143300.0,15.1615,15.2144,15.138,15.1557,6143300.0
2009-12-18 09:30:00,26.05,26.08,25.85,25.91,15691300.0,15.3144,15.332,15.1968,15.2321,15691300.0
2009-12-18 10:00:00,25.9,26.07,25.9,25.93,5899500.0,15.2262,15.3261,15.2262,15.2438,5899500.0
2009-12-18 10:30:00,25.93,26.02,25.72,25.8,11109100.0,15.2438,15.2967,15.1204,15.1674,11109100.0
2009-12-18 11:00:00,25.8,25.85,25.48,25.5,7688800.0,15.1674,15.1968,14.9793,14.991,7688800.0
2009-12-18 11:30:00,25.5,25.56,25.32,25.47,5556100.0,14.991,15.0263,14.8852,14.9734,5556100.0
2009-12-18 12:00:00,25.47,25.57,25.32,25.48,5417100.0,14.9734,15.0322,14.8852,14.9793,5417100.0
2009-12-18 12:30:00,25.48,25.58,25.37,25.57,4438000.0,14.9793,15.0381,14.9146,15.0322,4438000.0
2009-12-18 13:00:00,25.57,25.7,25.54,25.64,4855700.0,15.0322,15.1086,15.0146,15.0734,4855700.0
2009-12-18 13:30:00,25.64,25.67,25.54,25.55,3243800.0,15.0734,15.091,15.0146,15.0204,3243800.0
2009-12-18 14:00:00,25.55,25.75,25.54,25.73,6279800.0,15.0204,15.138,15.0146,15.1263,6279800.0
2009-12-18 14:30:00,25.73,25.79,25.65,25.79,4530700.0,15.1263,15.1615,15.0792,15.1615,4530700.0
2009-12-18 15:00:00,25.79,25.81,25.54,25.7,7600900.0,15.1615,15.1733,15.0146,15.1086,7600900.0
2009-12-18 15:30:00,25.7,25.85,25.62,25.81,11925200.0,15.1086,15.1968,15.0616,15.1733,11925200.0
2009-12-21 09:30:00,25.9,26.2,25.81,26.05,2987200.0,15.2262,15.4026,15.1733,15.3144,2987200.0
2009-12-21 10:00:00,26.06,26.12,26.02,26.1,2072300.0,15.3203,15.3555,15.2967,15.3438,2072300.0
2009-12-21 10:30:00,26.1,26.4,26.1,26.39,3159000.0,15.3438,15.5201,15.3438,15.5143,3159000.0
2009-12-21 11:00:00,26.4,26.62,26.36,26.47,3707800.0,15.5201,15.6495,15.4966,15.5613,3707800.0
2009-12-21 11:30:00,26.47,26.5,26.41,26.42,2281800.0,15.5613,15.5789,15.526,15.5319,2281800.0
2009-12-21 12:00:00,26.42,26.46,26.31,26.31,4970700.0,15.5319,15.5554,15.4672,15.4672,4970700.0
2009-12-21 12:30:00,26.32,26.4,26.22,26.37,5765700.0,15.4731,15.5201,15.4143,15.5025,5765700.0
2009-12-21 13:00:00,26.36,26.4,26.18,26.2,5509300.0,15.4966,15.5201,15.3908,15.4026,5509300.0
2009-12-21 13:30:00,26.19,26.25,26.1,26.15,5840400.0,15.3967,15.432,15.3438,15.3732,5840400.0
2009-12-21 14:00:00,26.15,26.24,26.05,26.18,5603600.0,15.3732,15.4261,15.3144,15.3908,5603600.0
2009-12-21 14:30:00,26.19,26.19,25.88,25.93,6762000.0,15.3967,15.3967,15.2144,15.2438,6762000.0
2009-12-21 15:00:00,25.93,25.94,25.79,25.91,5614700.0,15.2438,15.2497,15.1615,15.2321,5614700.0
2009-12-21 15:30:00,25.92,26.02,25.87,25.92,9139900.0,15.238,15.2967,15.2086,15.238,9139900.0
2009-12-22 09:30:00,25.76,26.2,25.74,26.13,3058100.0,15.1439,15.4026,15.1321,15.3614,3058100.0
2009-12-22 10:00:00,26.13,26.17,25.92,25.97,3569800.0,15.3614,15.3849,15.238,15.2674,3569800.0
2009-12-22 10:30:00,25.97,26.0,25.84,25.85,2253000.0,15.2674,15.285,15.1909,15.1968,2253000.0
2009-12-22 11:00:00,25.85,25.96,25.75,25.75,3586900.0,15.1968,15.2615,15.138,15.138,3586900.0
2009-12-22 11:30:00,25.76,25.84,25.61,25.81,4217400.0,15.1439,15.1909,15.0557,15.1733,4217400.0
2009-12-22 12:00:00,25.81,25.86,25.78,25.79,1622200.0,15.1733,15.2027,15.1557,15.1615,1622200.0
2009-12-22 12:30:00,25.79,25.87,25.76,25.87,2572500.0,15.1615,15.2086,15.1439,15.2086,2572500.0
2009-12-22 13:00:00,25.87,25.9,25.82,25.85,2009100.0,15.2086,15.2262,15.1792,15.1968,2009100.0
2009-12-22 13:30:00,25.84,25.89,25.76,25.84,2683600.0,15.1909,15.2203,15.1439,15.1909,2683600.0
2009-12-22 14:00:00,25.84,25.84,25.67,25.71,3724300.0,15.1909,15.1909,15.091,15.1145,3724300.0
2009-12-22 14:30:00,25.72,25.8,25.68,25.69,3541500.0,15.1204,15.1674,15.0969,15.1027,3541500.0
2009-12-22 15:00:00,25.69,25.73,25.57,25.58,4233500.0,15.1027,15.1263,15.0322,15.0381,4233500.0
2009-12-22 15:30:00,25.59,25.69,25.51,25.62,7017400.0,15.044,15.1027,14.9969,15.0616,7017400.0
2009-12-23 09:30:00,25.38,25.65,25.35,25.51,3221900.0,14.9205,15.0792,14.9029,14.9969,3221900.0
2009-12-23 10:00:00,25.51,25.52,25.35,25.42,4931100.0,14.9969,15.0028,14.9029,14.944,4931100.0
2009-12-23 10:30:00,25.43,25.47,25.35,25.46,4147300.0,14.9499,14.9734,14.9029,14.9675,4147300.0
2009-12-23 11:00:00,25.47,25.55,25.46,25.52,3121000.0,14.9734,15.0204,14.9675,15.0028,3121000.0
2009-12-23 11:30:00,25.52,25.58,25.51,25.53,3137200.0,15.0028,15.0381,14.9969,15.0087,3137200.0
2009-12-23 12:00:00,25.53,25.65,25.52,25.63,3112000.0,15.0087,15.0792,15.0028,15.0675,3112000.0
2009-12-23 12:30:00,25.63,25.7,25.56,25.67,3126200.0,15.0675,15.1086,15.0263,15.091,3126200.0
2009-12-23 13:00:00,25.68,25.79,25.6,25.77,2707000.0,15.0969,15.1615,15.0498,15.1498,2707000.0
2009-12-23 13:30:00,25.78,25.79,25.7,25.77,3113800.0,15.1557,15.1615,15.1086,15.1498,3113800.0
2009-12-23 14:00:00,25.77,25.77,25.65,25.67,2697000.0,15.1498,15.1498,15.0792,15.091,2697000.0
2009-12-23 14:30:00,25.67,25.72,25.63,25.63,2385100.0,15.091,15.1204,15.0675,15.0675,2385100.0
2009-12-23 15:00:00,25.64,25.69,25.6,25.61,2996300.0,15.0734,15.1027,15.0498,15.0557,2996300.0
2009-12-23 15:30:00,25.6,25.7,25.6,25.66,4099100.0,15.0498,15.1086,15.0498,15.0851,4099100.0
2009-12-24 09:30:00,25.72,25.88,25.4,25.8,2185000.0,15.1204,15.2144,14.9323,15.1674,2185000.0
2009-12-24 10:00:00,25.79,25.87,25.73,25.84,2439700.0,15.1615,15.2086,15.1263,15.1909,2439700.0
2009-12-24 10:30:00,25.84,25.85,25.7,25.71,1802100.0,15.1909,15.1968,15.1086,15.1145,1802100.0
2009-12-24 11:00:00,25.72,25.75,25.65,25.72,1674900.0,15.1204,15.138,15.0792,15.1204,1674900.0
2009-12-24 11:30:00,25.71,25.74,25.68,25.73,1618200.0,15.1145,15.1321,15.0969,15.1263,1618200.0
2009-12-24 12:00:00,25.73,25.81,25.71,25.78,1832800.0,15.1263,15.1733,15.1145,15.1557,1832800.0
2009-12-24 12:30:00,25.79,25.79,25.68,25.75,2725600.0,15.1615,15.1615,15.0969,15.138,2725600.0
2009-12-28 09:30:00,25.76,26.14,25.72,26.03,2348900.0,15.1439,15.3673,15.1204,15.3026,2348900.0
2009-12-28 10:00:00,26.05,26.06,25.93,25.98,2244400.0,15.3144,15.3203,15.2438,15.2732,2244400.0
2009-12-28 10:30:00,25.98,26.03,25.9,25.91,1931000.0,15.2732,15.3026,15.2262,15.2321,1931000.0
2009-12-28 11:00:00,25.92,25.98,25.88,25.9,1579500.0,15.238,15.2732,15.2144,15.2262,1579500.0
2009-12-28 11:30:00,25.91,25.98,25.78,25.95,4000100.0,15.2321,15.2732,15.1557,15.2556,4000100.0
2009-12-28 12:00:00,25.94,25.98,25.84,25.9,3118000.0,15.2497,15.2732,15.1909,15.2262,3118000.0
2009-12-28 12:30:00,25.9,25.99,25.85,25.96,3013200.0,15.2262,15.2791,15.1968,15.2615,3013200.0
2009-12-28 13:00:00,25.95,25.97,25.89,25.93,2600500.0,15.2556,15.2674,15.2203,15.2438,2600500.0
2009-12-28 13:30:00,25.94,25.98,25.91,25.93,1140300.0,15.2497,15.2732,15.2321,15.2438,1140300.0
2009-12-28 14:00:00,25.93,25.98,25.92,25.95,1171500.0,15.2438,15.2732,15.238,15.2556,1171500.0
2009-12-28 14:30:00,25.95,25.99,25.85,25.85,1467400.0,15.2556,15.2791,15.1968,15.1968,1467400.0
2009-12-28 15:00:00,25.85,25.93,25.85,25.91,2723000.0,15.1968,15.2438,15.1968,15.2321,2723000.0
2009-12-28 15:30:00,25.9,25.96,25.88,25.96,3425300.0,15.2262,15.2615,15.2144,15.2615,3425300.0
2009-12-29 09:30:00,26.0,26.11,25.91,25.97,1335500.0,15.285,15.3497,15.2321,15.2674,1335500.0
2009-12-29 10:00:00,25.97,26.08,25.96,26.08,1556600.0,15.2674,15.332,15.2615,15.332,1556600.0
2009-12-29 10:30:00,26.08,26.11,26.0,26.05,1493900.0,15.332,15.3497,15.285,15.3144,1493900.0
2009-12-29 11:00:00,26.04,26.09,25.95,26.02,1693500.0,15.3085,15.3379,15.2556,15.2967,1693500.0
2009-12-29 11:30:00,26.02,26.03,25.9,25.95,1953300.0,15.2967,15.3026,15.2262,15.2556,1953300.0
2009-12-29 12:00:00,25.96,26.02,25.95,25.99,1454500.0,15.2615,15.2967,15.2556,15.2791,1454500.0
2009-12-29 12:30:00,25.99,26.05,25.98,26.02,1152500.0,15.2791,15.3144,15.2732,15.2967,1152500.0
2009-12-29 13:00:00,26.02,26.03,25.98,26.0,680200.0,15.2967,15.3026,15.2732,15.285,680200.0
2009-12-29 13:30:00,26.0,26.05,25.99,26.03,1068400.0,15.285,15.3144,15.2791,15.3026,1068400.0
2009-12-29 14:00:00,26.03,26.04,25.94,26.0,1053800.0,15.3026,15.3085,15.2497,15.285,1053800.0
2009-12-29 14:30:00,26.0,26.0,25.94,25.94,998100.0,15.285,15.285,15.2497,15.2497,998100.0
2009-12-29 15:00:00,25.94,25.99,25.94,25.98,1218800.0,15.2497,15.2791,15.2497,15.2732,1218800.0
2009-12-29 15:30:00,25.99,25.99,25.85,25.85,2645600.0,15.2791,15.2791,15.1968,15.1968,2645600.0
2009-12-30 09:30:00,25.49,25.65,25.44,25.56,1128000.0,15.1724,15.2676,15.1426,15.2141,1128000.0
2009-12-30 10:00:00,25.56,25.64,25.5,25.58,693700.0,15.2141,15.2617,15.1784,15.226,693700.0
2009-12-30 10:30:00,25.58,25.6,25.56,25.57,446000.0,15.226,15.2379,15.2141,15.22,446000.0
2009-12-30 11:00:00,25.56,25.6,25.56,25.58,428100.0,15.2141,15.2379,15.2141,15.226,428100.0
2009-12-30 11:30:00,25.58,25.63,25.55,25.6,578800.0,15.226,15.2557,15.2081,15.2379,578800.0
2009-12-30 12:00:00,25.6,25.67,25.56,25.65,791800.0,15.2379,15.2796,15.2141,15.2676,791800.0
2009-12-30 12:30:00,25.64,25.66,25.55,25.55,526300.0,15.2617,15.2736,15.2081,15.2081,526300.0
2009-12-30 13:00:00,25.55,25.6,25.53,25.56,536600.0,15.2081,15.2379,15.1962,15.2141,536600.0
2009-12-30 13:30:00,25.55,25.59,25.55,25.59,302000.0,15.2081,15.2319,15.2081,15.2319,302000.0
2009-12-30 14:00:00,25.58,25.61,25.58,25.61,327000.0,15.226,15.2438,15.226,15.2438,327000.0
2009-12-30 14:30:00,25.61,25.66,25.6,25.64,735000.0,15.2438,15.2736,15.2379,15.2617,735000.0
2009-12-30 15:00:00,25.64,25.64,25.58,25.63,609300.0,15.2617,15.2617,15.226,15.2557,609300.0
2009-12-30 15:30:00,25.63,25.64,25.57,25.61,1711400.0,15.2557,15.2617,15.22,15.2438,1711400.0
2009-12-31 09:30:00,25.5,25.69,25.49,25.66,817200.0,15.1784,15.2915,15.1724,15.2736,817200.0
2009-12-31 10:00:00,25.66,25.72,25.64,25.66,695700.0,15.2736,15.3093,15.2617,15.2736,695700.0
2009-12-31 10:30:00,25.66,25.7,25.64,25.67,519900.0,15.2736,15.2974,15.2617,15.2796,519900.0
2009-12-31 11:00:00,25.66,25.67,25.51,25.53,687400.0,15.2736,15.2796,15.1843,15.1962,687400.0
2009-12-31 11:30:00,25.54,25.6,25.5,25.5,736300.0,15.2022,15.2379,15.1784,15.1784,736300.0
2009-12-31 12:00:00,25.5,25.51,25.46,25.46,347300.0,15.1784,15.1843,15.1546,15.1546,347300.0
2009-12-31 12:30:00,25.47,25.5,25.42,25.49,521100.0,15.1605,15.1784,15.1307,15.1724,521100.0
2009-12-31 13:00:00,25.49,25.49,25.36,25.4,478000.0,15.1724,15.1724,15.095,15.1188,478000.0
2009-12-31 13:30:00,25.4,25.44,25.35,25.44,617700.0,15.1188,15.1426,15.0891,15.1426,617700.0
2009-12-31 14:00:00,25.44,25.46,25.42,25.44,438600.0,15.1426,15.1546,15.1307,15.1426,438600.0
2009-12-31 14:30:00,25.45,25.45,25.38,25.39,787800.0,15.1486,15.1486,15.1069,15.1129,787800.0
2009-12-31 15:00:00,25.4,25.46,25.38,25.42,934600.0,15.1188,15.1546,15.1069,15.1307,934600.0
2009-12-31 15:30:00,25.42,25.42,25.24,25.25,2215300.0,15.1307,15.1307,15.0236,15.0296,2215300.0
2010-01-04 09:30:00,25.41,25.61,25.3,25.45,1734300.0,15.1248,15.2438,15.0593,15.1486,1734300.0
2010-01-04 10:00:00,25.48,25.67,25.38,25.66,1629800.0,15.1665,15.2796,15.1069,15.2736,1629800.0
2010-01-04 10:30:00,25.66,25.7,25.6,25.6,1171400.0,15.2736,15.2974,15.2379,15.2379,1171400.0
2010-01-04 11:00:00,25.6,25.61,25.51,25.51,822200.0,15.2379,15.2438,15.1843,15.1843,822200.0
2010-01-04 11:30:00,25.51,25.59,25.51,25.58,1160600.0,15.1843,15.2319,15.1843,15.226,1160600.0
2010-01-04 12:00:00,25.57,25.6,25.56,25.6,732700.0,15.22,15.2379,15.2141,15.2379,732700.0
2010-01-04 12:30:00,25.6,25.6,25.54,25.56,497100.0,15.2379,15.2379,15.2022,15.2141,497100.0
2010-01-04 13:00:00,25.56,25.6,25.54,25.6,604500.0,15.2141,15.2379,15.2022,15.2379,604500.0
2010-01-04 13:30:00,25.6,25.6,25.59,25.6,309000.0,15.2379,15.2379,15.2319,15.2379,309000.0
2010-01-04 14:00:00,25.59,25.63,25.57,25.62,1194400.0,15.2319,15.2557,15.22,15.2498,1194400.0
2010-01-04 14:30:00,25.61,25.62,25.58,25.6,453000.0,15.2438,15.2498,15.226,15.2379,453000.0
2010-01-04 15:00:00,25.59,25.61,25.58,25.6,756700.0,15.2319,15.2438,15.226,15.2379,756700.0
2010-01-04 15:30:00,25.59,25.63,25.58,25.61,1643700.0,15.2319,15.2557,15.226,15.2438,1643700.0
2010-01-05 09:30:00,25.51,25.55,25.35,25.39,1050200.0,15.1843,15.2081,15.0891,15.1129,1050200.0
2010-01-05 10:00:00,25.39,25.49,25.32,25.36,1522300.0,15.1129,15.1724,15.0712,15.095,1522300.0
2010-01-05 10:30:00,25.36,25.38,25.3,25.31,1372500.0,15.095,15.1069,15.0593,15.0653,1372500.0
2010-01-05 11:00:00,25.3,25.31,25.1,25.1,1024500.0,15.0593,15.0653,14.9403,14.9403,1024500.0
2010-01-05 11:30:00,25.11,25.23,25.09,25.22,1513500.0,14.9462,15.0177,14.9343,15.0117,1513500.0
2010-01-05 12:00:00,25.22,25.22,25.1,25.1,1140600.0,15.0117,15.0117,14.9403,14.9403,1140600.0
2010-01-05 12:30:00,25.1,25.11,25.01,25.06,893300.0,14.9403,14.9462,14.8867,14.9165,893300.0
2010-01-05 13:00:00,25.06,25.14,25.01,25.11,1431400.0,14.9165,14.9641,14.8867,14.9462,1431400.0
2010-01-05 13:30:00,25.11,25.17,25.07,25.16,774400.0,14.9462,14.9819,14.9224,14.976,774400.0
2010-01-05 14:00:00,25.16,25.25,25.15,25.23,1031300.0,14.976,15.0296,14.97,15.0177,1031300.0
2010-01-05 14:30:00,25.24,25.25,25.21,25.22,499100.0,15.0236,15.0296,15.0057,15.0117,499100.0
2010-01-05 15:00:00,25.22,25.26,25.18,25.19,1087200.0,15.0117,15.0355,14.9879,14.9938,1087200.0
2010-01-05 15:30:00,25.19,25.23,25.16,25.22,1952600.0,14.9938,15.0177,14.976,15.0117,1952600.0
2010-01-06 09:30:00,25.17,25.29,25.1,25.17,1677800.0,14.9819,15.0534,14.9403,14.9819,1677800.0
2010-01-06 10:00:00,25.17,25.21,25.1,25.18,1398100.0,14.9819,15.0057,14.9403,14.9879,1398100.0
2010-01-06 10:30:00,25.17,25.24,25.1,25.2,1000900.0,14.9819,15.0236,14.9403,14.9998,1000900.0
2010-01-06 11:00:00,25.19,25.2,25.13,25.17,951900.0,14.9938,14.9998,14.9581,14.9819,951900.0
2010-01-06 11:30:00,25.17,25.23,25.16,25.16,1045400.0,14.9819,15.0177,14.976,14.976,1045400.0
2010-01-06 12:00:00,25.16,25.17,25.11,25.11,603300.0,14.976,14.9819,14.9462,14.9462,603300.0
2010-01-06 12:30:00,25.11,25.16,25.07,25.12,709300.0,14.9462,14.976,14.9224,14.9522,709300.0
2010-01-06 13:00:00,25.12,25.22,25.12,25.21,596800.0,14.9522,15.0117,14.9522,15.0057,596800.0
2010-01-06 13:30:00,25.21,25.22,25.15,25.15,791300.0,15.0057,15.0117,14.97,14.97,791300.0
2010-01-06 14:00:00,25.16,25.21,25.15,25.19,681100.0,14.976,15.0057,14.97,14.9938,681100.0
2010-01-06 14:30:00,25.19,25.25,25.15,25.25,1132900.0,14.9938,15.0296,14.97,15.0296,1132900.0
2010-01-06 15:00:00,25.25,25.28,25.22,25.26,978100.0,15.0296,15.0474,15.0117,15.0355,978100.0
2010-01-06 15:30:00,25.26,25.27,25.18,25.23,2220400.0,15.0355,15.0415,14.9879,15.0177,2220400.0
2010-01-07 09:30:00,25.18,25.41,25.1,25.35,2447500.0,14.9879,15.1248,14.9403,15.0891,2447500.0
2010-01-07 10:00:00,25.35,25.37,25.22,25.27,988900.0,15.0891,15.101,15.0117,15.0415,988900.0
2010-01-07 10:30:00,25.27,25.33,25.26,25.29,1498000.0,15.0415,15.0772,15.0355,15.0534,1498000.0
2010-01-07 11:00:00,25.29,25.3,25.23,25.26,1395900.0,15.0534,15.0593,15.0177,15.0355,1395900.0
2010-01-07 11:30:00,25.26,25.29,25.19,25.26,1234400.0,15.0355,15.0534,14.9938,15.0355,1234400.0
2010-01-07 12:00:00,25.26,25.28,25.23,25.23,905000.0,15.0355,15.0474,15.0177,15.0177,905000.0
2010-01-07 12:30:00,25.23,25.25,25.19,25.25,614300.0,15.0177,15.0296,14.9938,15.0296,614300.0
2010-01-07 13:00:00,25.24,25.25,25.2,25.22,429700.0,15.0236,15.0296,14.9998,15.0117,429700.0
2010-01-07 13:30:00,25.22,25.3,25.21,25.25,818300.0,15.0117,15.0593,15.0057,15.0296,818300.0
2010-01-07 14:00:00,25.26,25.27,25.21,25.24,948600.0,15.0355,15.0415,15.0057,15.0236,948600.0
2010-01-07 14:30:00,25.24,25.29,25.2,25.23,1172800.0,15.0236,15.0534,14.9998,15.0177,1172800.0
2010-01-07 15:00:00,25.24,25.25,25.21,25.23,1024700.0,15.0236,15.0296,15.0057,15.0177,1024700.0
2010-01-07 15:30:00,25.23,25.26,25.22,25.24,1782000.0,15.0177,15.0355,15.0117,15.0236,1782000.0
2010-01-08 09:30:00,25.3,25.34,25.0,25.08,1815800.0,15.0593,15.0831,14.8807,14.9284,1815800.0
2010-01-08 10:00:00,25.08,25.11,24.97,24.99,1959600.0,14.9284,14.9462,14.8629,14.8748,1959600.0
2010-01-08 10:30:00,24.99,25.0,24.88,24.9,1640600.0,14.8748,14.8807,14.8093,14.8212,1640600.0
2010-01-08 11:00:00,24.9,24.95,24.88,24.88,970600.0,14.8212,14.851,14.8093,14.8093,970600.0
2010-01-08 11:30:00,24.88,24.96,24.86,24.95,1082500.0,14.8093,14.8569,14.7974,14.851,1082500.0
2010-01-08 12:00:00,24.95,24.96,24.88,24.89,596500.0,14.851,14.8569,14.8093,14.8153,596500.0
2010-01-08 12:30:00,24.88,24.93,24.85,24.86,1472800.0,14.8093,14.8391,14.7915,14.7974,1472800.0
2010-01-08 13:00:00,24.86,24.86,24.8,24.81,1248600.0,14.7974,14.7974,14.7617,14.7677,1248600.0
2010-01-08 13:30:00,24.81,24.84,24.74,24.76,1673600.0,14.7677,14.7855,14.726,14.7379,1673600.0
2010-01-08 14:00:00,24.75,24.78,24.72,24.76,1065400.0,14.7319,14.7498,14.7141,14.7379,1065400.0
2010-01-08 14:30:00,24.75,24.79,24.73,24.76,882700.0,14.7319,14.7557,14.72,14.7379,882700.0
2010-01-08 15:00:00,24.75,24.79,24.75,24.77,786400.0,14.7319,14.7557,14.7319,14.7438,786400.0
2010-01-08 15:30:00,24.78,24.85,24.77,24.83,2732000.0,14.7498,14.7915,14.7438,14.7796,2732000.0
2010-01-11 09:30:00,24.94,25.02,24.86,24.93,1195500.0,14.845,14.8927,14.7974,14.8391,1195500.0
2010-01-11 10:00:00,24.92,25.0,24.9,25.0,817600.0,14.8331,14.8807,14.8212,14.8807,817600.0
2010-01-11 10:30:00,25.0,25.01,24.96,24.98,931700.0,14.8807,14.8867,14.8569,14.8688,931700.0
2010-01-11 11:00:00,24.97,25.06,24.94,25.02,1299400.0,14.8629,14.9165,14.845,14.8927,1299400.0
2010-01-11 11:30:00,25.02,25.08,24.99,25.05,896100.0,14.8927,14.9284,14.8748,14.9105,896100.0
2010-01-11 12:00:00,25.06,25.08,25.03,25.04,671500.0,14.9165,14.9284,14.8986,14.9046,671500.0
2010-01-11 12:30:00,25.04,25.06,25.02,25.05,578200.0,14.9046,14.9165,14.8927,14.9105,578200.0
2010-01-11 13:00:00,25.04,25.05,25.01,25.01,347200.0,14.9046,14.9105,14.8867,14.8867,347200.0
2010-01-11 13:30:00,25.01,25.04,24.98,24.99,1214400.0,14.8867,14.9046,14.8688,14.8748,1214400.0
2010-01-11 14:00:00,24.99,25.06,24.99,25.05,793700.0,14.8748,14.9165,14.8748,14.9105,793700.0
2010-01-11 14:30:00,25.05,25.06,25.03,25.06,426100.0,14.9105,14.9165,14.8986,14.9165,426100.0
2010-01-11 15:00:00,25.05,25.11,25.03,25.08,907100.0,14.9105,14.9462,14.8986,14.9284,907100.0
2010-01-11 15:30:00,25.08,25.1,25.02,25.1,3051800.0,14.9284,14.9403,14.8927,14.9403,3051800.0
2010-01-12 09:30:00,25.01,25.2,24.89,24.99,982400.0,14.8867,14.9998,14.8153,14.8748,982400.0
2010-01-12 10:00:00,24.99,25.01,24.86,24.97,660800.0,14.8748,14.8867,14.7974,14.8629,660800.0
2010-01-12 10:30:00,24.97,25.02,24.9,24.91,1410200.0,14.8629,14.8927,14.8212,14.8272,1410200.0
2010-01-12 11:00:00,24.91,24.96,24.88,24.9,569900.0,14.8272,14.8569,14.8093,14.8212,569900.0
2010-01-12 11:30:00,24.9,24.91,24.79,24.89,813600.0,14.8212,14.8272,14.7557,14.8153,813600.0
2010-01-12 12:00:00,24.9,24.92,24.86,24.9,604900.0,14.8212,14.8331,14.7974,14.8212,604900.0
2010-01-12 12:30:00,24.9,24.93,24.81,24.87,591000.0,14.8212,14.8391,14.7677,14.8034,591000.0
2010-01-12 13:00:00,24.86,24.9,24.83,24.88,541300.0,14.7974,14.8212,14.7796,14.8093,541300.0
2010-01-12 13:30:00,24.88,24.89,24.74,24.79,978800.0,14.8093,14.8153,14.726,14.7557,978800.0
2010-01-12 14:00:00,24.78,24.81,24.74,24.8,810600.0,14.7498,14.7677,14.726,14.7617,810600.0
2010-01-12 14:30:00,24.81,24.82,24.73,24.78,885400.0,14.7677,14.7736,14.72,14.7498,885400.0
2010-01-12 15:00:00,24.78,24.79,24.74,24.77,556000.0,14.7498,14.7557,14.726,14.7438,556000.0
2010-01-12 15:30:00,24.77,24.82,24.71,24.82,1868800.0,14.7438,14.7736,14.7081,14.7736,1868800.0
2010-01-13 09:30:00,24.79,25.03,24.79,24.87,1481600.0,14.7557,14.8986,14.7557,14.8034,1481600.0
2010-01-13 10:00:00,24.87,24.88,24.7,24.78,1669000.0,14.8034,14.8093,14.7022,14.7498,1669000.0
2010-01-13 10:30:00,24.78,24.92,24.75,24.91,992100.0,14.7498,14.8331,14.7319,14.8272,992100.0
2010-01-13 11:00:00,24.92,24.99,24.92,24.98,961600.0,14.8331,14.8748,14.8331,14.8688,961600.0
2010-01-13 11:30:00,24.98,24.99,24.89,24.94,516400.0,14.8688,14.8748,14.8153,14.845,516400.0
2010-01-13 12:00:00,24.95,25.0,24.94,24.99,766900.0,14.851,14.8807,14.845,14.8748,766900.0
2010-01-13 12:30:00,24.98,25.0,24.97,24.99,425800.0,14.8688,14.8807,14.8629,14.8748,425800.0
2010-01-13 13:00:00,24.99,25.0,24.94,24.96,1263400.0,14.8748,14.8807,14.845,14.8569,1263400.0
2010-01-13 13:30:00,24.96,24.97,24.88,24.94,1274800.0,14.8569,14.8629,14.8093,14.845,1274800.0
2010-01-13 14:00:00,24.94,25.0,24.93,24.99,534600.0,14.845,14.8807,14.8391,14.8748,534600.0
2010-01-13 14:30:00,24.99,25.0,24.94,24.98,823900.0,14.8748,14.8807,14.845,14.8688,823900.0
2010-01-13 15:00:00,24.98,25.05,24.97,25.02,1118100.0,14.8688,14.9105,14.8629,14.8927,1118100.0
2010-01-13 15:30:00,25.02,25.08,24.99,25.0,1844200.0,14.8927,14.9284,14.8748,14.8807,1844200.0
2010-01-14 09:30:00,25.02,25.11,24.93,24.98,1388500.0,14.8927,14.9462,14.8391,14.8688,1388500.0
2010-01-14 10:00:00,24.98,25.06,24.91,25.0,1200300.0,14.8688,14.9165,14.8272,14.8807,1200300.0
2010-01-14 10:30:00,25.0,25.02,24.95,25.0,591500.0,14.8807,14.8927,14.851,14.8807,591500.0
2010-01-14 11:00:00,25.0,25.0,24.96,24.96,840500.0,14.8807,14.8807,14.8569,14.8569,840500.0
2010-01-14 11:30:00,24.97,25.06,24.96,24.99,461400.0,14.8629,14.9165,14.8569,14.8748,461400.0
2010-01-14 12:00:00,24.99,25.01,24.94,24.95,566700.0,14.8748,14.8867,14.845,14.851,566700.0
2010-01-14 12:30:00,24.94,24.99,24.92,24.97,788700.0,14.845,14.8748,14.8331,14.8629,788700.0
2010-01-14 13:00:00,24.96,24.97,24.88,24.89,508600.0,14.8569,14.8629,14.8093,14.8153,508600.0
2010-01-14 13:30:00,24.89,24.95,24.88,24.89,692900.0,14.8153,14.851,14.8093,14.8153,692900.0
2010-01-14 14:00:00,24.89,24.94,24.89,24.9,676200.0,14.8153,14.845,14.8153,14.8212,676200.0
2010-01-14 14:30:00,24.91,25.0,24.9,25.0,938500.0,14.8272,14.8807,14.8212,14.8807,938500.0
2010-01-14 15:00:00,24.99,25.07,24.99,25.06,970100.0,14.8748,14.9224,14.8748,14.9165,970100.0
2010-01-14 15:30:00,25.06,25.1,25.02,25.06,1209200.0,14.9165,14.9403,14.8927,14.9165,1209200.0
2010-01-15 09:30:00,25.05,25.1,24.9,25.05,2993300.0,14.9105,14.9403,14.8212,14.9105,2993300.0
2010-01-15 10:00:00,25.05,25.09,25.0,25.07,983300.0,14.9105,14.9343,14.8807,14.9224,983300.0
2010-01-15 10:30:00,25.07,25.11,25.01,25.07,1008900.0,14.9224,14.9462,14.8867,14.9224,1008900.0
2010-01-15 11:00:00,25.07,25.14,25.05,25.12,666800.0,14.9224,14.9641,14.9105,14.9522,666800.0
2010-01-15 11:30:00,25.12,25.18,25.09,25.11,776400.0,14.9522,14.9879,14.9343,14.9462,776400.0
2010-01-15 12:00:00,25.11,25.11,25.03,25.05,440400.0,14.9462,14.9462,14.8986,14.9105,440400.0
2010-01-15 12:30:00,25.04,25.06,24.98,25.02,697200.0,14.9046,14.9165,14.8688,14.8927,697200.0
2010-01-15 13:00:00,25.03,25.03,24.97,25.0,415100.0,14.8986,14.8986,14.8629,14.8807,415100.0
2010-01-15 13:30:00,24.99,25.01,24.95,25.0,437800.0,14.8748,14.8867,14.851,14.8807,437800.0
2010-01-15 14:00:00,25.01,25.05,24.99,25.0,338000.0,14.8867,14.9105,14.8748,14.8807,338000.0
2010-01-15 14:30:00,25.0,25.05,24.99,25.0,476300.0,14.8807,14.9105,14.8748,14.8807,476300.0
2010-01-15 15:00:00,24.99,25.1,24.99,25.1,886100.0,14.8748,14.9403,14.8748,14.9403,886100.0
2010-01-15 15:30:00,25.1,25.11,25.0,25.05,2327500.0,14.9403,14.9462,14.8807,14.9105,2327500.0
2010-01-19 09:30:00,25.11,25.49,25.07,25.47,2254800.0,14.9462,15.1724,14.9224,15.1605,2254800.0
2010-01-19 10:00:00,25.47,25.66,25.4,25.61,1472000.0,15.1605,15.2736,15.1188,15.2438,1472000.0
2010-01-19 10:30:00,25.62,25.94,25.6,25.86,1839600.0,15.2498,15.4403,15.2379,15.3926,1839600.0
2010-01-19 11:00:00,25.87,25.9,25.78,25.83,1198500.0,15.3986,15.4165,15.345,15.3748,1198500.0
2010-01-19 11:30:00,25.83,25.9,25.78,25.87,789500.0,15.3748,15.4165,15.345,15.3986,789500.0
2010-01-19 12:00:00,25.87,25.98,25.86,25.93,994700.0,15.3986,15.4641,15.3926,15.4343,994700.0
2010-01-19 12:30:00,25.93,26.0,25.93,25.99,959300.0,15.4343,15.476,15.4343,15.47,959300.0
2010-01-19 13:00:00,25.99,25.99,25.86,25.89,1505300.0,15.47,15.47,15.3926,15.4105,1505300.0
2010-01-19 13:30:00,25.89,25.9,25.79,25.86,684400.0,15.4105,15.4165,15.351,15.3926,684400.0
2010-01-19 14:00:00,25.86,25.87,25.81,25.84,605900.0,15.3926,15.3986,15.3629,15.3807,605900.0
2010-01-19 14:30:00,25.83,25.84,25.64,25.65,1516700.0,15.3748,15.3807,15.2617,15.2676,1516700.0
2010-01-19 15:00:00,25.65,25.66,25.51,25.65,1729800.0,15.2676,15.2736,15.1843,15.2676,1729800.0
2010-01-19 15:30:00,25.66,25.68,25.57,25.66,3026200.0,15.2736,15.2855,15.22,15.2736,3026200.0
2010-01-20 09:30:00,25.57,25.88,25.43,25.51,2605800.0,15.22,15.4045,15.1367,15.1843,2605800.0
2010-01-20 10:00:00,25.52,25.52,25.35,25.48,1466700.0,15.1903,15.1903,15.0891,15.1665,1466700.0
2010-01-20 10:30:00,25.48,25.57,25.47,25.54,1107000.0,15.1665,15.22,15.1605,15.2022,1107000.0
2010-01-20 11:00:00,25.53,25.54,25.36,25.42,1160700.0,15.1962,15.2022,15.095,15.1307,1160700.0
2010-01-20 11:30:00,25.42,25.44,25.35,25.35,518300.0,15.1307,15.1426,15.0891,15.0891,518300.0
2010-01-20 12:00:00,25.36,25.41,25.28,25.3,910500.0,15.095,15.1248,15.0474,15.0593,910500.0
2010-01-20 12:30:00,25.3,25.3,25.19,25.21,946800.0,15.0593,15.0593,14.9938,15.0057,946800.0
2010-01-20 13:00:00,25.21,25.28,25.19,25.27,698800.0,15.0057,15.0474,14.9938,15.0415,698800.0
2010-01-20 13:30:00,25.27,25.4,25.26,25.38,982100.0,15.0415,15.1188,15.0355,15.1069,982100.0
2010-01-20 14:00:00,25.38,25.44,25.29,25.3,838100.0,15.1069,15.1426,15.0534,15.0593,838100.0
2010-01-20 14:30:00,25.3,25.41,25.29,25.39,1176200.0,15.0593,15.1248,15.0534,15.1129,1176200.0
2010-01-20 15:00:00,25.39,25.39,25.26,25.31,1496000.0,15.1129,15.1129,15.0355,15.0653,1496000.0
2010-01-20 15:30:00,25.31,25.48,25.31,25.45,1871700.0,15.0653,15.1665,15.0653,15.1486,1871700.0
2010-01-21 09:30:00,25.42,25.64,25.29,25.29,1108700.0,15.1307,15.2617,15.0534,15.0534,1108700.0
2010-01-21 10:00:00,25.3,25.37,25.15,25.2,1719000.0,15.0593,15.101,14.97,14.9998,1719000.0
2010-01-21 10:30:00,25.2,25.22,25.04,25.08,1276700.0,14.9998,15.0117,14.9046,14.9284,1276700.0
2010-01-21 11:00:00,25.08,25.09,24.89,24.92,1428000.0,14.9284,14.9343,14.8153,14.8331,1428000.0
2010-01-21 11:30:00,24.93,25.07,24.89,25.03,1972100.0,14.8391,14.9224,14.8153,14.8986,1972100.0
2010-01-21 12:00:00,25.03,25.11,25.01,25.07,805600.0,14.8986,14.9462,14.8867,14.9224,805600.0
2010-01-21 12:30:00,25.06,25.11,25.03,25.08,697600.0,14.9165,14.9462,14.8986,14.9284,697600.0
2010-01-21 13:00:00,25.08,25.1,25.0,25.01,897900.0,14.9284,14.9403,14.8807,14.8867,897900.0
2010-01-21 13:30:00,25.01,25.05,24.98,25.04,753000.0,14.8867,14.9105,14.8688,14.9046,753000.0
2010-01-21 14:00:00,25.04,25.05,24.95,25.0,743100.0,14.9046,14.9105,14.851,14.8807,743100.0
2010-01-21 14:30:00,25.0,25.04,24.98,25.01,1092700.0,14.8807,14.9046,14.8688,14.8867,1092700.0
2010-01-21 15:00:00,25.01,25.02,24.91,24.99,1084000.0,14.8867,14.8927,14.8272,14.8748,1084000.0
2010-01-21 15:30:00,24.99,25.03,24.94,24.95,2353300.0,14.8748,14.8986,14.845,14.851,2353300.0
2010-01-22 09:30:00,24.96,25.05,24.84,24.95,1342700.0,14.8569,14.9105,14.7855,14.851,1342700.0
2010-01-22 10:00:00,24.97,24.98,24.74,24.94,1159300.0,14.8629,14.8688,14.726,14.845,1159300.0
2010-01-22 10:30:00,24.94,24.95,24.75,24.83,1221100.0,14.845,14.851,14.7319,14.7796,1221100.0
2010-01-22 11:00:00,24.83,24.84,24.72,24.8,476100.0,14.7796,14.7855,14.7141,14.7617,476100.0
2010-01-22 11:30:00,24.79,24.8,24.63,24.65,949700.0,14.7557,14.7617,14.6605,14.6724,949700.0
2010-01-22 12:00:00,24.65,24.77,24.64,24.75,807500.0,14.6724,14.7438,14.6665,14.7319,807500.0
2010-01-22 12:30:00,24.74,24.75,24.63,24.68,592700.0,14.726,14.7319,14.6605,14.6903,592700.0
2010-01-22 13:00:00,24.69,24.69,24.6,24.62,491200.0,14.6962,14.6962,14.6427,14.6546,491200.0
2010-01-22 13:30:00,24.62,24.62,24.54,24.59,648200.0,14.6546,14.6546,14.6069,14.6367,648200.0
2010-01-22 14:00:00,24.58,24.6,24.52,24.53,812500.0,14.6308,14.6427,14.595,14.601,812500.0
2010-01-22 14:30:00,24.53,24.61,24.5,24.6,1096300.0,14.601,14.6486,14.5831,14.6427,1096300.0
2010-01-22 15:00:00,24.6,24.66,24.5,24.58,1343800.0,14.6427,14.6784,14.5831,14.6308,1343800.0
2010-01-22 15:30:00,24.59,24.64,24.54,24.59,4192800.0,14.6367,14.6665,14.6069,14.6367,4192800.0
2010-01-25 09:30:00,24.74,24.81,24.56,24.59,1010600.0,14.726,14.7677,14.6188,14.6367,1010600.0
2010-01-25 10:00:00,24.58,24.64,24.5,24.59,970100.0,14.6308,14.6665,14.5831,14.6367,970100.0
2010-01-25 10:30:00,24.59,24.67,24.53,24.63,514000.0,14.6367,14.6843,14.601,14.6605,514000.0
2010-01-25 11:00:00,24.63,24.64,24.51,24.55,748000.0,14.6605,14.6665,14.5891,14.6129,748000.0
2010-01-25 11:30:00,24.54,24.59,24.47,24.52,701500.0,14.6069,14.6367,14.5653,14.595,701500.0
2010-01-25 12:00:00,24.52,24.63,24.47,24.61,729000.0,14.595,14.6605,14.5653,14.6486,729000.0
2010-01-25 12:30:00,24.6,24.66,24.59,24.6,447100.0,14.6427,14.6784,14.6367,14.6427,447100.0
2010-01-25 13:00:00,24.6,24.6,24.5,24.52,568100.0,14.6427,14.6427,14.5831,14.595,568100.0
2010-01-25 13:30:00,24.53,24.54,24.48,24.49,559600.0,14.601,14.6069,14.5712,14.5772,559600.0
2010-01-25 14:00:00,24.49,24.5,24.48,24.49,403800.0,14.5772,14.5831,14.5712,14.5772,403800.0
2010-01-25 14:30:00,24.49,24.54,24.42,24.51,811600.0,14.5772,14.6069,14.5355,14.5891,811600.0
2010-01-25 15:00:00,24.51,24.53,24.39,24.4,914200.0,14.5891,14.601,14.5177,14.5236,914200.0
2010-01-25 15:30:00,24.41,24.45,24.3,24.32,2150700.0,14.5296,14.5534,14.4641,14.476,2150700.0
2010-01-26 09:30:00,24.27,24.27,23.5,23.99,2795900.0,14.4462,14.4462,13.9879,14.2796,2795900.0
2010-01-26 10:00:00,23.99,24.11,23.96,24.01,1471500.0,14.2796,14.351,14.2617,14.2915,1471500.0
2010-01-26 10:30:00,24.01,24.15,24.0,24.11,661600.0,14.2915,14.3748,14.2855,14.351,661600.0
2010-01-26 11:00:00,24.1,24.11,24.04,24.1,604100.0,14.345,14.351,14.3093,14.345,604100.0
2010-01-26 11:30:00,24.1,24.17,24.04,24.13,816300.0,14.345,14.3867,14.3093,14.3629,816300.0
2010-01-26 12:00:00,24.13,24.27,24.11,24.24,614500.0,14.3629,14.4462,14.351,14.4284,614500.0
2010-01-26 12:30:00,24.24,24.33,24.23,24.3,730000.0,14.4284,14.4819,14.4224,14.4641,730000.0
2010-01-26 13:00:00,24.3,24.33,24.29,24.31,404400.0,14.4641,14.4819,14.4581,14.47,404400.0
2010-01-26 13:30:00,24.3,24.36,24.28,24.36,493000.0,14.4641,14.4998,14.4522,14.4998,493000.0
2010-01-26 14:00:00,24.35,24.36,24.32,24.33,474600.0,14.4938,14.4998,14.476,14.4819,474600.0
2010-01-26 14:30:00,24.32,24.37,24.27,24.36,639900.0,14.476,14.5058,14.4462,14.4998,639900.0
2010-01-26 15:00:00,24.36,24.37,24.31,24.31,754300.0,14.4998,14.5058,14.47,14.47,754300.0
2010-01-26 15:30:00,24.31,24.35,24.26,24.28,2093600.0,14.47,14.4938,14.4403,14.4522,2093600.0
2010-01-27 09:30:00,24.28,24.41,24.08,24.38,1108800.0,14.4522,14.5296,14.3331,14.5117,1108800.0
2010-01-27 10:00:00,24.37,24.39,24.2,24.27,710200.0,14.5058,14.5177,14.4046,14.4462,710200.0
2010-01-27 10:30:00,24.27,24.36,24.25,24.36,637600.0,14.4462,14.4998,14.4343,14.4998,637600.0
2010-01-27 11:00:00,24.36,24.36,24.21,24.33,535100.0,14.4998,14.4998,14.4105,14.4819,535100.0
2010-01-27 11:30:00,24.32,24.37,24.28,24.31,363700.0,14.476,14.5058,14.4522,14.47,363700.0
2010-01-27 12:00:00,24.32,24.39,24.25,24.27,728600.0,14.476,14.5177,14.4343,14.4462,728600.0
2010-01-27 12:30:00,24.27,24.29,24.2,24.25,542200.0,14.4462,14.4581,14.4046,14.4343,542200.0
2010-01-27 13:00:00,24.24,24.31,24.24,24.29,286600.0,14.4284,14.47,14.4284,14.4581,286600.0
2010-01-27 13:30:00,24.29,24.37,24.29,24.33,266500.0,14.4581,14.5058,14.4581,14.4819,266500.0
2010-01-27 14:00:00,24.33,24.33,24.1,24.19,1411000.0,14.4819,14.4819,14.345,14.3986,1411000.0
2010-01-27 14:30:00,24.18,24.31,24.18,24.24,1301000.0,14.3927,14.47,14.3927,14.4284,1301000.0
2010-01-27 15:00:00,24.24,24.33,24.11,24.33,1449400.0,14.4284,14.4819,14.351,14.4819,1449400.0
2010-01-27 15:30:00,24.33,24.4,24.25,24.31,2480900.0,14.4819,14.5236,14.4343,14.47,2480900.0
2010-01-28 09:30:00,24.63,24.69,24.1,24.34,1907200.0,14.6605,14.6962,14.345,14.4879,1907200.0
2010-01-28 10:00:00,24.35,24.51,24.21,24.45,1293700.0,14.4938,14.5891,14.4105,14.5534,1293700.0
2010-01-28 10:30:00,24.45,24.6,24.43,24.5,1151100.0,14.5534,14.6427,14.5415,14.5831,1151100.0
2010-01-28 11:00:00,24.47,24.75,24.45,24.74,1012200.0,14.5653,14.7319,14.5534,14.726,1012200.0
2010-01-28 11:30:00,24.74,24.82,24.41,24.48,1826400.0,14.726,14.7736,14.5296,14.5712,1826400.0
2010-01-28 12:00:00,24.47,24.48,24.24,24.31,987200.0,14.5653,14.5712,14.4284,14.47,987200.0
2010-01-28 12:30:00,24.31,24.42,24.29,24.42,512000.0,14.47,14.5355,14.4581,14.5355,512000.0
2010-01-28 13:00:00,24.4,24.47,24.35,24.38,946000.0,14.5236,14.5653,14.4938,14.5117,946000.0
2010-01-28 13:30:00,24.39,24.42,24.22,24.24,886300.0,14.5177,14.5355,14.4165,14.4284,886300.0
2010-01-28 14:00:00,24.23,24.29,24.16,24.24,1300300.0,14.4224,14.4581,14.3808,14.4284,1300300.0
2010-01-28 14:30:00,24.24,24.29,24.18,24.25,1245900.0,14.4284,14.4581,14.3927,14.4343,1245900.0
2010-01-28 15:00:00,24.24,24.31,24.22,24.22,1370700.0,14.4284,14.47,14.4165,14.4165,1370700.0
2010-01-28 15:30:00,24.22,24.24,24.1,24.1,2951500.0,14.4165,14.4284,14.345,14.345,2951500.0
2010-01-29 09:30:00,24.14,24.18,23.96,24.04,1372600.0,14.3688,14.3927,14.2617,14.3093,1372600.0
2010-01-29 10:00:00,24.05,24.22,24.02,24.19,1637000.0,14.3153,14.4165,14.2974,14.3986,1637000.0
2010-01-29 10:30:00,24.18,24.25,24.1,24.13,1471800.0,14.3927,14.4343,14.345,14.3629,1471800.0
2010-01-29 11:00:00,24.13,24.21,24.11,24.17,1067800.0,14.3629,14.4105,14.351,14.3867,1067800.0
2010-01-29 11:30:00,24.17,24.25,24.12,24.14,849500.0,14.3867,14.4343,14.3569,14.3688,849500.0
2010-01-29 12:00:00,24.14,24.31,24.13,24.3,711300.0,14.3688,14.47,14.3629,14.4641,711300.0
2010-01-29 12:30:00,24.31,24.38,24.21,24.36,768200.0,14.47,14.5117,14.4105,14.4998,768200.0
2010-01-29 13:00:00,24.38,24.38,24.25,24.32,1245300.0,14.5117,14.5117,14.4343,14.476,1245300.0
2010-01-29 13:30:00,24.32,24.39,24.29,24.36,1178800.0,14.476,14.5177,14.4581,14.4998,1178800.0
2010-01-29 14:00:00,24.36,24.59,24.33,24.56,1459500.0,14.4998,14.6367,14.4819,14.6188,1459500.0
2010-01-29 14:30:00,24.56,24.62,24.54,24.61,1197000.0,14.6188,14.6546,14.6069,14.6486,1197000.0
2010-01-29 15:00:00,24.62,24.62,24.43,24.49,1688000.0,14.6546,14.6546,14.5415,14.5772,1688000.0
2010-01-29 15:30:00,24.48,24.48,24.35,24.38,4102000.0,14.5712,14.5712,14.4938,14.5117,4102000.0
2010-02-01 09:30:00,24.77,24.77,24.27,24.31,1292700.0,14.7438,14.7438,14.4462,14.47,1292700.0
2010-02-01 10:00:00,24.31,24.47,24.23,24.45,1414700.0,14.47,14.5653,14.4224,14.5534,1414700.0
2010-02-01 10:30:00,24.44,24.45,24.34,24.36,788100.0,14.5474,14.5534,14.4879,14.4998,788100.0
2010-02-01 11:00:00,24.36,24.47,24.34,24.43,753200.0,14.4998,14.5653,14.4879,14.5415,753200.0
2010-02-01 11:30:00,24.43,24.44,24.4,24.41,510500.0,14.5415,14.5474,14.5236,14.5296,510500.0
2010-02-01 12:00:00,24.41,24.44,24.37,24.39,359600.0,14.5296,14.5474,14.5058,14.5177,359600.0
2010-02-01 12:30:00,24.4,24.5,24.39,24.48,396600.0,14.5236,14.5831,14.5177,14.5712,396600.0
2010-02-01 13:00:00,24.49,24.5,24.43,24.45,506400.0,14.5772,14.5831,14.5415,14.5534,506400.0
2010-02-01 13:30:00,24.46,24.47,24.37,24.39,727700.0,14.5593,14.5653,14.5058,14.5177,727700.0
2010-02-01 14:00:00,24.39,24.4,24.32,24.36,845400.0,14.5177,14.5236,14.476,14.4998,845400.0
2010-02-01 14:30:00,24.36,24.4,24.31,24.31,618100.0,14.4998,14.5236,14.47,14.47,618100.0
2010-02-01 15:00:00,24.32,24.4,24.3,24.37,838900.0,14.476,14.5236,14.4641,14.5058,838900.0
2010-02-01 15:30:00,24.38,24.42,24.35,24.4,1653300.0,14.5117,14.5355,14.4938,14.5236,1653300.0
2010-02-02 09:30:00,24.37,24.45,24.14,24.22,960200.0,14.5058,14.5534,14.3688,14.4165,960200.0
2010-02-02 10:00:00,24.22,24.45,24.2,24.45,686900.0,14.4165,14.5534,14.4046,14.5534,686900.0
2010-02-02 10:30:00,24.44,24.65,24.44,24.62,652100.0,14.5474,14.6724,14.5474,14.6546,652100.0
2010-02-02 11:00:00,24.62,24.62,24.46,24.47,517900.0,14.6546,14.6546,14.5593,14.5653,517900.0
2010-02-02 11:30:00,24.47,24.52,24.43,24.46,546900.0,14.5653,14.595,14.5415,14.5593,546900.0
2010-02-02 12:00:00,24.45,24.59,24.43,24.58,430200.0,14.5534,14.6367,14.5415,14.6308,430200.0
2010-02-02 12:30:00,24.57,24.61,24.53,24.61,325600.0,14.6248,14.6486,14.601,14.6486,325600.0
2010-02-02 13:00:00,24.6,24.67,24.57,24.66,418900.0,14.6427,14.6843,14.6248,14.6784,418900.0
2010-02-02 13:30:00,24.65,24.78,24.65,24.77,492300.0,14.6724,14.7498,14.6724,14.7438,492300.0
2010-02-02 14:00:00,24.77,24.77,24.66,24.69,583900.0,14.7438,14.7438,14.6784,14.6962,583900.0
2010-02-02 14:30:00,24.69,24.71,24.64,24.69,1021400.0,14.6962,14.7081,14.6665,14.6962,1021400.0
2010-02-02 15:00:00,24.68,24.8,24.66,24.75,824300.0,14.6903,14.7617,14.6784,14.7319,824300.0
2010-02-02 15:30:00,24.75,24.8,24.72,24.77,1803700.0,14.7319,14.7617,14.7141,14.7438,1803700.0
2010-02-03 09:30:00,24.67,24.72,24.5,24.6,663300.0,14.6843,14.7141,14.5831,14.6427,663300.0
2010-02-03 10:00:00,24.6,24.6,24.51,24.54,523200.0,14.6427,14.6427,14.5891,14.6069,523200.0
2010-02-03 10:30:00,24.53,24.58,24.49,24.56,614700.0,14.601,14.6308,14.5772,14.6188,614700.0
2010-02-03 11:00:00,24.55,24.6,24.43,24.45,524700.0,14.6129,14.6427,14.5415,14.5534,524700.0
2010-02-03 11:30:00,24.45,24.46,24.32,24.34,413800.0,14.5534,14.5593,14.476,14.4879,413800.0
2010-02-03 12:00:00,24.33,24.4,24.32,24.38,366900.0,14.4819,14.5236,14.476,14.5117,366900.0
2010-02-03 12:30:00,24.37,24.44,24.37,24.43,273700.0,14.5058,14.5474,14.5058,14.5415,273700.0
2010-02-03 13:00:00,24.43,24.5,24.41,24.49,425600.0,14.5415,14.5831,14.5296,14.5772,425600.0
2010-02-03 13:30:00,24.49,24.53,24.44,24.44,388000.0,14.5772,14.601,14.5474,14.5474,388000.0
2010-02-03 14:00:00,24.44,24.5,24.42,24.43,342500.0,14.5474,14.5831,14.5355,14.5415,342500.0
2010-02-03 14:30:00,24.43,24.47,24.42,24.43,476700.0,14.5415,14.5653,14.5355,14.5415,476700.0
2010-02-03 15:00:00,24.44,24.49,24.4,24.47,1014000.0,14.5474,14.5772,14.5236,14.5653,1014000.0
2010-02-03 15:30:00,24.48,24.54,24.47,24.49,1307000.0,14.5712,14.6069,14.5653,14.5772,1307000.0
2010-02-04 09:30:00,24.31,24.5,24.25,24.26,1484200.0,14.47,14.5831,14.4343,14.4403,1484200.0
2010-02-04 10:00:00,24.26,24.3,24.11,24.11,1288300.0,14.4403,14.4641,14.351,14.351,1288300.0
2010-02-04 10:30:00,24.12,24.18,24.09,24.15,866900.0,14.3569,14.3927,14.3391,14.3748,866900.0
2010-02-04 11:00:00,24.15,24.25,24.13,24.2,725500.0,14.3748,14.4343,14.3629,14.4046,725500.0
2010-02-04 11:30:00,24.2,24.22,24.03,24.11,895200.0,14.4046,14.4165,14.3034,14.351,895200.0
2010-02-04 12:00:00,24.12,24.13,24.05,24.1,811200.0,14.3569,14.3629,14.3153,14.345,811200.0
2010-02-04 12:30:00,24.1,24.19,24.0,24.08,731700.0,14.345,14.3986,14.2855,14.3331,731700.0
2010-02-04 13:00:00,24.08,24.11,24.03,24.07,563900.0,14.3331,14.351,14.3034,14.3272,563900.0
2010-02-04 13:30:00,24.07,24.07,23.94,23.96,1000100.0,14.3272,14.3272,14.2498,14.2617,1000100.0
2010-02-04 14:00:00,23.96,24.02,23.9,23.99,924800.0,14.2617,14.2974,14.226,14.2796,924800.0
2010-02-04 14:30:00,23.99,24.09,23.99,24.08,1226300.0,14.2796,14.3391,14.2796,14.3331,1226300.0
2010-02-04 15:00:00,24.09,24.13,24.02,24.09,1777800.0,14.3391,14.3629,14.2974,14.3391,1777800.0
2010-02-04 15:30:00,24.09,24.1,23.96,23.97,3233900.0,14.3391,14.345,14.2617,14.2677,3233900.0
2010-02-05 09:30:00,23.94,24.04,23.67,23.86,2126200.0,14.2498,14.3093,14.0891,14.2022,2126200.0
2010-02-05 10:00:00,23.86,24.0,23.77,23.87,1176800.0,14.2022,14.2855,14.1486,14.2081,1176800.0
2010-02-05 10:30:00,23.88,24.08,23.88,23.91,839400.0,14.2141,14.3331,14.2141,14.2319,839400.0
2010-02-05 11:00:00,23.92,23.93,23.75,23.75,714800.0,14.2379,14.2439,14.1367,14.1367,714800.0
2010-02-05 11:30:00,23.75,23.82,23.66,23.75,1019200.0,14.1367,14.1784,14.0831,14.1367,1019200.0
2010-02-05 12:00:00,23.74,23.85,23.74,23.82,523800.0,14.1308,14.1962,14.1308,14.1784,523800.0
2010-02-05 12:30:00,23.83,23.83,23.63,23.65,419000.0,14.1843,14.1843,14.0653,14.0772,419000.0
2010-02-05 13:00:00,23.64,23.7,23.59,23.64,726000.0,14.0712,14.1069,14.0415,14.0712,726000.0
2010-02-05 13:30:00,23.65,23.65,23.49,23.51,1105900.0,14.0772,14.0772,13.982,13.9939,1105900.0
2010-02-05 14:00:00,23.51,23.64,23.51,23.62,744900.0,13.9939,14.0712,13.9939,14.0593,744900.0
2010-02-05 14:30:00,23.63,23.68,23.52,23.65,1058400.0,14.0653,14.095,13.9998,14.0772,1058400.0
2010-02-05 15:00:00,23.64,23.91,23.61,23.87,1711300.0,14.0712,14.2319,14.0534,14.2081,1711300.0
2010-02-05 15:30:00,23.88,23.98,23.86,23.96,2308300.0,14.2141,14.2736,14.2022,14.2617,2308300.0
2010-02-08 09:30:00,23.91,24.09,23.76,24.01,782900.0,14.2319,14.3391,14.1427,14.2915,782900.0
2010-02-08 10:00:00,24.01,24.06,23.92,24.03,925700.0,14.2915,14.3212,14.2379,14.3034,925700.0
2010-02-08 10:30:00,24.02,24.22,24.01,24.21,916500.0,14.2974,14.4165,14.2915,14.4105,916500.0
2010-02-08 11:00:00,24.21,24.3,24.2,24.22,1186900.0,14.4105,14.4641,14.4046,14.4165,1186900.0
2010-02-08 11:30:00,24.22,24.28,24.14,24.14,939400.0,14.4165,14.4522,14.3688,14.3688,939400.0
2010-02-08 12:00:00,24.14,24.15,24.09,24.13,480200.0,14.3688,14.3748,14.3391,14.3629,480200.0
2010-02-08 12:30:00,24.14,24.19,24.12,24.14,311300.0,14.3688,14.3986,14.3569,14.3688,311300.0
2010-02-08 13:00:00,24.14,24.15,24.07,24.13,552100.0,14.3688,14.3748,14.3272,14.3629,552100.0
2010-02-08 13:30:00,24.13,24.15,24.1,24.13,361300.0,14.3629,14.3748,14.345,14.3629,361300.0
2010-02-08 14:00:00,24.13,24.21,24.13,24.2,400500.0,14.3629,14.4105,14.3629,14.4046,400500.0
2010-02-08 14:30:00,24.2,24.22,24.11,24.12,762400.0,14.4046,14.4165,14.351,14.3569,762400.0
2010-02-08 15:00:00,24.11,24.13,23.93,24.02,1565000.0,14.351,14.3629,14.2439,14.2974,1565000.0
2010-02-08 15:30:00,24.02,24.06,23.94,23.96,2252200.0,14.2974,14.3212,14.2498,14.2617,2252200.0
2010-02-09 09:30:00,24.1,24.22,23.9,23.99,754700.0,14.345,14.4165,14.226,14.2796,754700.0
2010-02-09 10:00:00,23.99,24.14,23.94,24.11,494100.0,14.2796,14.3688,14.2498,14.351,494100.0
2010-02-09 10:30:00,24.11,24.11,24.0,24.0,501300.0,14.351,14.351,14.2855,14.2855,501300.0
2010-02-09 11:00:00,24.0,24.07,23.95,24.05,597000.0,14.2855,14.3272,14.2558,14.3153,597000.0
2010-02-09 11:30:00,24.05,24.32,24.02,24.21,900100.0,14.3153,14.476,14.2974,14.4105,900100.0
2010-02-09 12:00:00,24.21,24.41,24.2,24.36,521400.0,14.4105,14.5296,14.4046,14.4998,521400.0
2010-02-09 12:30:00,24.36,24.4,24.19,24.24,966800.0,14.4998,14.5236,14.3986,14.4284,966800.0
2010-02-09 13:00:00,24.24,24.31,24.22,24.29,438700.0,14.4284,14.47,14.4165,14.4581,438700.0
2010-02-09 13:30:00,24.29,24.3,24.24,24.26,354400.0,14.4581,14.4641,14.4284,14.4403,354400.0
2010-02-09 14:00:00,24.26,24.28,24.23,24.26,364700.0,14.4403,14.4522,14.4224,14.4403,364700.0
2010-02-09 14:30:00,24.26,24.31,24.22,24.25,638700.0,14.4403,14.47,14.4165,14.4343,638700.0
2010-02-09 15:00:00,24.25,24.35,24.23,24.3,937300.0,14.4343,14.4938,14.4224,14.4641,937300.0
2010-02-09 15:30:00,24.31,24.34,24.18,24.25,1636400.0,14.47,14.4879,14.3927,14.4343,1636400.0
2010-02-10 09:30:00,24.27,24.27,24.04,24.05,622300.0,14.4462,14.4462,14.3093,14.3153,622300.0
2010-02-10 10:00:00,24.05,24.06,23.76,23.89,1008200.0,14.3153,14.3212,14.1427,14.22,1008200.0
2010-02-10 10:30:00,23.89,23.94,23.78,23.83,770600.0,14.22,14.2498,14.1546,14.1843,770600.0
2010-02-10 11:00:00,23.83,23.9,23.82,23.88,486800.0,14.1843,14.226,14.1784,14.2141,486800.0
2010-02-10 11:30:00,23.89,23.91,23.77,23.8,588000.0,14.22,14.2319,14.1486,14.1665,588000.0
2010-02-10 12:00:00,23.8,23.91,23.77,23.9,786200.0,14.1665,14.2319,14.1486,14.226,786200.0
2010-02-10 12:30:00,23.9,23.96,23.86,23.92,546500.0,14.226,14.2617,14.2022,14.2379,546500.0
2010-02-10 13:00:00,23.92,24.03,23.91,24.03,502300.0,14.2379,14.3034,14.2319,14.3034,502300.0
2010-02-10 13:30:00,24.03,24.05,23.9,23.99,641500.0,14.3034,14.3153,14.226,14.2796,641500.0
2010-02-10 14:00:00,24.0,24.04,23.93,23.93,937100.0,14.2855,14.3093,14.2439,14.2439,937100.0
2010-02-10 14:30:00,23.94,23.98,23.91,23.95,655800.0,14.2498,14.2736,14.2319,14.2558,655800.0
2010-02-10 15:00:00,23.96,23.97,23.91,23.95,404800.0,14.2617,14.2677,14.2319,14.2558,404800.0
2010-02-10 15:30:00,23.95,23.97,23.85,23.91,1661900.0,14.2558,14.2677,14.1962,14.2319,1661900.0
2010-02-11 09:30:00,23.85,23.85,23.62,23.75,1144900.0,14.1962,14.1962,14.0593,14.1367,1144900.0
2010-02-11 10:00:00,23.74,23.89,23.69,23.69,1288100.0,14.1308,14.22,14.101,14.101,1288100.0
2010-02-11 10:30:00,23.69,23.73,23.57,23.63,1012600.0,14.101,14.1248,14.0296,14.0653,1012600.0
2010-02-11 11:00:00,23.63,23.77,23.58,23.73,525300.0,14.0653,14.1486,14.0355,14.1248,525300.0
2010-02-11 11:30:00,23.73,23.8,23.7,23.77,582600.0,14.1248,14.1665,14.1069,14.1486,582600.0
2010-02-11 12:00:00,23.77,23.8,23.75,23.76,588500.0,14.1486,14.1665,14.1367,14.1427,588500.0
2010-02-11 12:30:00,23.76,23.77,23.72,23.73,493800.0,14.1427,14.1486,14.1189,14.1248,493800.0
2010-02-11 13:00:00,23.73,23.85,23.72,23.82,665700.0,14.1248,14.1962,14.1189,14.1784,665700.0
2010-02-11 13:30:00,23.82,23.87,23.81,23.86,601400.0,14.1784,14.2081,14.1724,14.2022,601400.0
2010-02-11 14:00:00,23.86,23.98,23.84,23.97,706000.0,14.2022,14.2736,14.1903,14.2677,706000.0
2010-02-11 14:30:00,23.98,23.98,23.8,23.82,582700.0,14.2736,14.2736,14.1665,14.1784,582700.0
2010-02-11 15:00:00,23.82,23.86,23.82,23.84,607400.0,14.1784,14.2022,14.1784,14.1903,607400.0
2010-02-11 15:30:00,23.84,23.92,23.82,23.9,1618300.0,14.1903,14.2379,14.1784,14.226,1618300.0
2010-02-12 09:30:00,23.76,23.8,23.55,23.72,907100.0,14.1427,14.1665,14.0177,14.1189,907100.0
2010-02-12 10:00:00,23.72,23.78,23.57,23.75,567100.0,14.1189,14.1546,14.0296,14.1367,567100.0
2010-02-12 10:30:00,23.76,23.78,23.67,23.76,403600.0,14.1427,14.1546,14.0891,14.1427,403600.0
2010-02-12 11:00:00,23.76,23.85,23.72,23.83,343700.0,14.1427,14.1962,14.1189,14.1843,343700.0
2010-02-12 11:30:00,23.82,23.83,23.73,23.79,303800.0,14.1784,14.1843,14.1248,14.1605,303800.0
2010-02-12 12:00:00,23.79,23.95,23.76,23.94,451900.0,14.1605,14.2558,14.1427,14.2498,451900.0
2010-02-12 12:30:00,23.94,23.94,23.9,23.91,408900.0,14.2498,14.2498,14.226,14.2319,408900.0
2010-02-12 13:00:00,23.91,23.92,23.77,23.8,405800.0,14.2319,14.2379,14.1486,14.1665,405800.0
2010-02-12 13:30:00,23.79,23.85,23.76,23.83,328800.0,14.1605,14.1962,14.1427,14.1843,328800.0
2010-02-12 14:00:00,23.83,24.0,23.79,23.98,381900.0,14.1843,14.2855,14.1605,14.2736,381900.0
2010-02-12 14:30:00,23.99,23.99,23.88,23.93,666300.0,14.2796,14.2796,14.2141,14.2439,666300.0
2010-02-12 15:00:00,23.92,23.93,23.82,23.86,577500.0,14.2379,14.2439,14.1784,14.2022,577500.0
2010-02-12 15:30:00,23.86,23.95,23.84,23.93,1941300.0,14.2022,14.2558,14.1903,14.2439,1941300.0
2010-02-16 09:30:00,24.03,24.09,23.86,23.92,768300.0,14.3034,14.3391,14.2022,14.2379,768300.0
2010-02-16 10:00:00,23.93,23.97,23.87,23.97,856400.0,14.2439,14.2677,14.2081,14.2677,856400.0
2010-02-16 10:30:00,23.97,24.11,23.96,24.08,999200.0,14.2677,14.351,14.2617,14.3331,999200.0
2010-02-16 11:00:00,24.08,24.16,24.06,24.16,899600.0,14.3331,14.3808,14.3212,14.3808,899600.0
2010-02-16 11:30:00,24.16,24.28,24.14,24.24,783000.0,14.3808,14.4522,14.3688,14.4284,783000.0
2010-02-16 12:00:00,24.24,24.24,24.18,24.23,379200.0,14.4284,14.4284,14.3927,14.4224,379200.0
2010-02-16 12:30:00,24.23,24.23,24.17,24.21,347100.0,14.4224,14.4224,14.3867,14.4105,347100.0
2010-02-16 13:00:00,24.2,24.22,24.1,24.13,393900.0,14.4046,14.4165,14.345,14.3629,393900.0
2010-02-16 13:30:00,24.14,24.15,24.06,24.06,358500.0,14.3688,14.3748,14.3212,14.3212,358500.0
2010-02-16 14:00:00,24.06,24.17,24.04,24.16,604100.0,14.3212,14.3867,14.3093,14.3808,604100.0
2010-02-16 14:30:00,24.17,24.17,24.09,24.11,580000.0,14.3867,14.3867,14.3391,14.351,580000.0
2010-02-16 15:00:00,24.12,24.17,24.1,24.14,600000.0,14.3569,14.3867,14.345,14.3688,600000.0
2010-02-16 15:30:00,24.15,24.24,24.14,24.22,1255800.0,14.3748,14.4284,14.3688,14.4165,1255800.0
2010-02-17 09:30:00,24.33,24.53,24.29,24.48,1334700.0,14.4819,14.601,14.4581,14.5712,1334700.0
2010-02-17 10:00:00,24.48,24.51,24.41,24.48,781900.0,14.5712,14.5891,14.5296,14.5712,781900.0
2010-02-17 10:30:00,24.48,24.52,24.43,24.49,876700.0,14.5712,14.595,14.5415,14.5772,876700.0
2010-02-17 11:00:00,24.49,24.56,24.46,24.52,528400.0,14.5772,14.6188,14.5593,14.595,528400.0
2010-02-17 11:30:00,24.52,24.6,24.49,24.59,540000.0,14.595,14.6427,14.5772,14.6367,540000.0
2010-02-17 12:00:00,24.6,24.62,24.58,24.61,403800.0,14.6427,14.6546,14.6308,14.6486,403800.0
2010-02-17 12:30:00,24.61,24.61,24.54,24.61,489900.0,14.6486,14.6486,14.6069,14.6486,489900.0
2010-02-17 13:00:00,24.61,24.64,24.6,24.62,279500.0,14.6486,14.6665,14.6427,14.6546,279500.0
2010-02-17 13:30:00,24.62,24.62,24.57,24.59,419000.0,14.6546,14.6546,14.6248,14.6367,419000.0
2010-02-17 14:00:00,24.59,24.59,24.5,24.53,798600.0,14.6367,14.6367,14.5831,14.601,798600.0
2010-02-17 14:30:00,24.54,24.56,24.49,24.53,365800.0,14.6069,14.6188,14.5772,14.601,365800.0
2010-02-17 15:00:00,24.54,24.56,24.5,24.52,533300.0,14.6069,14.6188,14.5831,14.595,533300.0
2010-02-17 15:30:00,24.51,24.54,24.47,24.53,1144200.0,14.5891,14.6069,14.5653,14.601,1144200.0
2010-02-18 09:30:00,24.51,24.67,24.42,24.6,552300.0,14.5891,14.6843,14.5355,14.6427,552300.0
2010-02-18 10:00:00,24.61,24.71,24.57,24.6,811300.0,14.6486,14.7081,14.6248,14.6427,811300.0
2010-02-18 10:30:00,24.6,24.68,24.59,24.66,589800.0,14.6427,14.6903,14.6367,14.6784,589800.0
2010-02-18 11:00:00,24.67,24.69,24.65,24.66,781100.0,14.6843,14.6962,14.6724,14.6784,781100.0
2010-02-18 11:30:00,24.66,24.75,24.65,24.71,670400.0,14.6784,14.7319,14.6724,14.7081,670400.0
2010-02-18 12:00:00,24.71,24.78,24.71,24.77,562800.0,14.7081,14.7498,14.7081,14.7438,562800.0
2010-02-18 12:30:00,24.77,24.78,24.72,24.75,501500.0,14.7438,14.7498,14.7141,14.7319,501500.0
2010-02-18 13:00:00,24.76,24.78,24.74,24.78,505500.0,14.7379,14.7498,14.726,14.7498,505500.0
2010-02-18 13:30:00,24.77,24.79,24.75,24.77,532700.0,14.7438,14.7557,14.7319,14.7438,532700.0
2010-02-18 14:00:00,24.78,24.84,24.77,24.83,768700.0,14.7498,14.7855,14.7438,14.7796,768700.0
2010-02-18 14:30:00,24.84,24.87,24.82,24.85,848900.0,14.7855,14.8034,14.7736,14.7915,848900.0
2010-02-18 15:00:00,24.85,24.87,24.83,24.86,745800.0,14.7915,14.8034,14.7796,14.7974,745800.0
2010-02-18 15:30:00,24.85,24.88,24.84,24.85,1532600.0,14.7915,14.8093,14.7855,14.7915,1532600.0
2010-02-19 09:30:00,24.78,24.86,24.66,24.76,1988600.0,14.7498,14.7974,14.6784,14.7379,1988600.0
2010-02-19 10:00:00,24.75,24.92,24.75,24.89,756200.0,14.7319,14.8331,14.7319,14.8153,756200.0
2010-02-19 10:30:00,24.9,24.97,24.87,24.9,543400.0,14.8212,14.8629,14.8034,14.8212,543400.0
2010-02-19 11:00:00,24.91,24.99,24.9,24.98,554700.0,14.8272,14.8748,14.8212,14.8688,554700.0
2010-02-19 11:30:00,24.98,25.0,24.96,24.98,607800.0,14.8688,14.8807,14.8569,14.8688,607800.0
2010-02-19 12:00:00,24.99,25.01,24.92,24.96,821400.0,14.8748,14.8867,14.8331,14.8569,821400.0
2010-02-19 12:30:00,24.97,24.99,24.96,24.99,375800.0,14.8629,14.8748,14.8569,14.8748,375800.0
2010-02-19 13:00:00,24.99,24.99,24.92,24.93,438200.0,14.8748,14.8748,14.8331,14.8391,438200.0
2010-02-19 13:30:00,24.92,24.95,24.89,24.9,384600.0,14.8331,14.851,14.8153,14.8212,384600.0
2010-02-19 14:00:00,24.9,24.95,24.89,24.93,370000.0,14.8212,14.851,14.8153,14.8391,370000.0
2010-02-19 14:30:00,24.93,24.99,24.92,24.99,568900.0,14.8391,14.8748,14.8331,14.8748,568900.0
2010-02-19 15:00:00,24.99,24.99,24.86,24.9,1003200.0,14.8748,14.8748,14.7974,14.8212,1003200.0
2010-02-19 15:30:00,24.9,25.0,24.9,24.93,1713600.0,14.8212,14.8807,14.8212,14.8391,1713600.0
2010-02-22 09:30:00,24.95,24.98,24.71,24.77,1338800.0,14.851,14.8688,14.7081,14.7438,1338800.0
2010-02-22 10:00:00,24.77,24.78,24.44,24.54,1484300.0,14.7438,14.7498,14.5474,14.6069,1484300.0
2010-02-22 10:30:00,24.54,24.69,24.54,24.65,639500.0,14.6069,14.6962,14.6069,14.6724,639500.0
2010-02-22 11:00:00,24.65,24.7,24.64,24.65,349500.0,14.6724,14.7022,14.6665,14.6724,349500.0
2010-02-22 11:30:00,24.66,24.77,24.66,24.69,480100.0,14.6784,14.7438,14.6784,14.6962,480100.0
2010-02-22 12:00:00,24.68,24.73,24.66,24.73,289900.0,14.6903,14.72,14.6784,14.72,289900.0
2010-02-22 12:30:00,24.73,24.76,24.68,24.69,221500.0,14.72,14.7379,14.6903,14.6962,221500.0
2010-02-22 13:00:00,24.69,24.7,24.63,24.64,320800.0,14.6962,14.7022,14.6605,14.6665,320800.0
2010-02-22 13:30:00,24.64,24.66,24.63,24.63,187200.0,14.6665,14.6784,14.6605,14.6605,187200.0
2010-02-22 14:00:00,24.64,24.7,24.63,24.7,344300.0,14.6665,14.7022,14.6605,14.7022,344300.0
2010-02-22 14:30:00,24.7,24.77,24.68,24.72,660200.0,14.7022,14.7438,14.6903,14.7141,660200.0
2010-02-22 15:00:00,24.72,24.72,24.69,24.69,336200.0,14.7141,14.7141,14.6962,14.6962,336200.0
2010-02-22 15:30:00,24.7,24.72,24.64,24.68,1278800.0,14.7022,14.7141,14.6665,14.6903,1278800.0
2010-02-23 09:30:00,24.6,24.8,24.6,24.77,877300.0,14.6427,14.7617,14.6427,14.7438,877300.0
2010-02-23 10:00:00,24.77,24.78,24.44,24.46,775700.0,14.7438,14.7498,14.5474,14.5593,775700.0
2010-02-23 10:30:00,24.46,24.52,24.41,24.48,534300.0,14.5593,14.595,14.5296,14.5712,534300.0
2010-02-23 11:00:00,24.48,24.51,24.44,24.49,473900.0,14.5712,14.5891,14.5474,14.5772,473900.0
2010-02-23 11:30:00,24.49,24.53,24.47,24.49,287900.0,14.5772,14.601,14.5653,14.5772,287900.0
2010-02-23 12:00:00,24.48,24.52,24.46,24.5,669300.0,14.5712,14.595,14.5593,14.5831,669300.0
2010-02-23 12:30:00,24.49,24.54,24.48,24.5,437000.0,14.5772,14.6069,14.5712,14.5831,437000.0
2010-02-23 13:00:00,24.5,24.51,24.43,24.46,371300.0,14.5831,14.5891,14.5415,14.5593,371300.0
2010-02-23 13:30:00,24.46,24.5,24.45,24.46,650500.0,14.5593,14.5831,14.5534,14.5593,650500.0
2010-02-23 14:00:00,24.47,24.47,24.39,24.39,631000.0,14.5653,14.5653,14.5177,14.5177,631000.0
2010-02-23 14:30:00,24.4,24.49,24.37,24.47,505300.0,14.5236,14.5772,14.5058,14.5653,505300.0
2010-02-23 15:00:00,24.46,24.54,24.44,24.53,411900.0,14.5593,14.6069,14.5474,14.601,411900.0
2010-02-23 15:30:00,24.53,24.53,24.43,24.45,1179100.0,14.601,14.601,14.5415,14.5534,1179100.0
2010-02-24 09:30:00,24.54,24.66,24.43,24.55,677800.0,14.6069,14.6784,14.5415,14.6129,677800.0
2010-02-24 10:00:00,24.54,24.55,24.38,24.41,734300.0,14.6069,14.6129,14.5117,14.5296,734300.0
2010-02-24 10:30:00,24.41,24.67,24.38,24.63,637800.0,14.5296,14.6843,14.5117,14.6605,637800.0
2010-02-24 11:00:00,24.63,24.69,24.61,24.66,389000.0,14.6605,14.6962,14.6486,14.6784,389000.0
2010-02-24 11:30:00,24.65,24.69,24.63,24.64,342500.0,14.6724,14.6962,14.6605,14.6665,342500.0
2010-02-24 12:00:00,24.65,24.72,24.62,24.67,315400.0,14.6724,14.7141,14.6546,14.6843,315400.0
2010-02-24 12:30:00,24.66,24.73,24.62,24.62,300600.0,14.6784,14.72,14.6546,14.6546,300600.0
2010-02-24 13:00:00,24.63,24.74,24.61,24.7,393600.0,14.6605,14.726,14.6486,14.7022,393600.0
2010-02-24 13:30:00,24.71,24.73,24.62,24.66,395100.0,14.7081,14.72,14.6546,14.6784,395100.0
2010-02-24 14:00:00,24.65,24.67,24.6,24.64,471200.0,14.6724,14.6843,14.6427,14.6665,471200.0
2010-02-24 14:30:00,24.65,24.67,24.6,24.65,1120100.0,14.6724,14.6843,14.6427,14.6724,1120100.0
2010-02-24 15:00:00,24.65,24.67,24.61,24.67,679200.0,14.6724,14.6843,14.6486,14.6843,679200.0
2010-02-24 15:30:00,24.67,24.73,24.65,24.72,1064000.0,14.6843,14.72,14.6724,14.7141,1064000.0
2010-02-25 09:30:00,24.52,24.55,24.29,24.39,1352600.0,14.595,14.6129,14.4581,14.5177,1352600.0
2010-02-25 10:00:00,24.38,24.42,24.35,24.39,948300.0,14.5117,14.5355,14.4938,14.5177,948300.0
2010-02-25 10:30:00,24.39,24.43,24.34,24.37,607000.0,14.5177,14.5415,14.4879,14.5058,607000.0
2010-02-25 11:00:00,24.36,24.37,24.27,24.28,521900.0,14.4998,14.5058,14.4462,14.4522,521900.0
2010-02-25 11:30:00,24.28,24.28,24.2,24.23,562500.0,14.4522,14.4522,14.4046,14.4224,562500.0
2010-02-25 12:00:00,24.22,24.29,24.2,24.27,398100.0,14.4165,14.4581,14.4046,14.4462,398100.0
2010-02-25 12:30:00,24.27,24.3,24.23,24.23,378200.0,14.4462,14.4641,14.4224,14.4224,378200.0
2010-02-25 13:00:00,24.24,24.25,24.2,24.21,454600.0,14.4284,14.4343,14.4046,14.4105,454600.0
2010-02-25 13:30:00,24.2,24.36,24.2,24.36,579100.0,14.4046,14.4998,14.4046,14.4998,579100.0
2010-02-25 14:00:00,24.35,24.41,24.33,24.35,741500.0,14.4938,14.5296,14.4819,14.4938,741500.0
2010-02-25 14:30:00,24.35,24.4,24.31,24.38,436100.0,14.4938,14.5236,14.47,14.5117,436100.0
2010-02-25 15:00:00,24.37,24.45,24.34,24.44,690100.0,14.5058,14.5534,14.4879,14.5474,690100.0
2010-02-25 15:30:00,24.44,24.5,24.4,24.5,1456900.0,14.5474,14.5831,14.5236,14.5831,1456900.0
2010-02-26 09:30:00,24.48,24.61,24.45,24.6,458000.0,14.5712,14.6486,14.5534,14.6427,458000.0
2010-02-26 10:00:00,24.59,24.62,24.5,24.54,528900.0,14.6367,14.6546,14.5831,14.6069,528900.0
2010-02-26 10:30:00,24.53,24.59,24.5,24.55,477500.0,14.601,14.6367,14.5831,14.6129,477500.0
2010-02-26 11:00:00,24.55,24.6,24.53,24.53,408500.0,14.6129,14.6427,14.601,14.601,408500.0
2010-02-26 11:30:00,24.53,24.58,24.51,24.53,247900.0,14.601,14.6308,14.5891,14.601,247900.0
2010-02-26 12:00:00,24.53,24.55,24.49,24.51,503300.0,14.601,14.6129,14.5772,14.5891,503300.0
2010-02-26 12:30:00,24.52,24.55,24.47,24.5,301100.0,14.595,14.6129,14.5653,14.5831,301100.0
2010-02-26 13:00:00,24.5,24.54,24.49,24.54,286600.0,14.5831,14.6069,14.5772,14.6069,286600.0
2010-02-26 13:30:00,24.54,24.56,24.5,24.54,318300.0,14.6069,14.6188,14.5831,14.6069,318300.0
2010-02-26 14:00:00,24.54,24.56,24.52,24.53,203500.0,14.6069,14.6188,14.595,14.601,203500.0
2010-02-26 14:30:00,24.54,24.57,24.52,24.57,410800.0,14.6069,14.6248,14.595,14.6248,410800.0
2010-02-26 15:00:00,24.56,24.57,24.52,24.54,847700.0,14.6188,14.6248,14.595,14.6069,847700.0
2010-02-26 15:30:00,24.54,24.56,24.5,24.51,1103000.0,14.6069,14.6188,14.5831,14.5891,1103000.0
2010-03-01 09:30:00,24.59,24.63,24.43,24.45,1016700.0,14.6367,14.6605,14.5415,14.5534,1016700.0
2010-03-01 10:00:00,24.44,24.49,24.35,24.37,822800.0,14.5474,14.5772,14.4938,14.5058,822800.0
2010-03-01 10:30:00,24.37,24.5,24.34,24.44,792600.0,14.5058,14.5831,14.4879,14.5474,792600.0
2010-03-01 11:00:00,24.44,24.5,24.4,24.4,532500.0,14.5474,14.5831,14.5236,14.5236,532500.0
2010-03-01 11:30:00,24.41,24.46,24.37,24.38,429700.0,14.5296,14.5593,14.5058,14.5117,429700.0
2010-03-01 12:00:00,24.38,24.44,24.38,24.39,508400.0,14.5117,14.5474,14.5117,14.5177,508400.0
2010-03-01 12:30:00,24.39,24.43,24.35,24.4,701500.0,14.5177,14.5415,14.4938,14.5236,701500.0
2010-03-01 13:00:00,24.4,24.43,24.36,24.4,824000.0,14.5236,14.5415,14.4998,14.5236,824000.0
2010-03-01 13:30:00,24.41,24.48,24.4,24.45,445300.0,14.5296,14.5712,14.5236,14.5534,445300.0
2010-03-01 14:00:00,24.46,24.46,24.41,24.43,504500.0,14.5593,14.5593,14.5296,14.5415,504500.0
2010-03-01 14:30:00,24.43,24.43,24.35,24.35,803400.0,14.5415,14.5415,14.4938,14.4938,803400.0
2010-03-01 15:00:00,24.35,24.37,24.32,24.33,1186500.0,14.4938,14.5058,14.476,14.4819,1186500.0
2010-03-01 15:30:00,24.33,24.39,24.3,24.38,1748300.0,14.4819,14.5177,14.4641,14.5117,1748300.0
2010-03-02 09:30:00,24.59,24.59,24.45,24.5,927600.0,14.6367,14.6367,14.5534,14.5831,927600.0
2010-03-02 10:00:00,24.5,24.62,24.49,24.58,726800.0,14.5831,14.6546,14.5772,14.6308,726800.0
2010-03-02 10:30:00,24.58,24.62,24.56,24.57,526300.0,14.6308,14.6546,14.6188,14.6248,526300.0
2010-03-02 11:00:00,24.57,24.66,24.56,24.58,655200.0,14.6248,14.6784,14.6188,14.6308,655200.0
2010-03-02 11:30:00,24.58,24.62,24.54,24.6,530500.0,14.6308,14.6546,14.6069,14.6427,530500.0
2010-03-02 12:00:00,24.61,24.7,24.6,24.66,447800.0,14.6486,14.7022,14.6427,14.6784,447800.0
2010-03-02 12:30:00,24.67,24.68,24.61,24.64,521300.0,14.6843,14.6903,14.6486,14.6665,521300.0
2010-03-02 13:00:00,24.64,24.64,24.59,24.63,300300.0,14.6665,14.6665,14.6367,14.6605,300300.0
2010-03-02 13:30:00,24.62,24.65,24.6,24.63,499000.0,14.6546,14.6724,14.6427,14.6605,499000.0
2010-03-02 14:00:00,24.62,24.66,24.61,24.66,814700.0,14.6546,14.6784,14.6486,14.6784,814700.0
2010-03-02 14:30:00,24.66,24.78,24.65,24.71,1015200.0,14.6784,14.7498,14.6724,14.7081,1015200.0
2010-03-02 15:00:00,24.71,24.76,24.67,24.69,581200.0,14.7081,14.7379,14.6843,14.6962,581200.0
2010-03-02 15:30:00,24.68,24.72,24.66,24.71,1428200.0,14.6903,14.7141,14.6784,14.7081,1428200.0
2010-03-03 09:30:00,24.74,24.78,24.59,24.67,876500.0,14.726,14.7498,14.6367,14.6843,876500.0
2010-03-03 10:00:00,24.67,24.7,24.46,24.47,1113000.0,14.6843,14.7022,14.5593,14.5653,1113000.0
2010-03-03 10:30:00,24.47,24.55,24.45,24.51,800800.0,14.5653,14.6129,14.5534,14.5891,800800.0
2010-03-03 11:00:00,24.51,24.52,24.4,24.41,844800.0,14.5891,14.595,14.5236,14.5296,844800.0
2010-03-03 11:30:00,24.41,24.42,24.36,24.36,639000.0,14.5296,14.5355,14.4998,14.4998,639000.0
2010-03-03 12:00:00,24.36,24.38,24.32,24.35,1170500.0,14.4998,14.5117,14.476,14.4938,1170500.0
2010-03-03 12:30:00,24.34,24.35,24.25,24.3,834200.0,14.4879,14.4938,14.4343,14.4641,834200.0
2010-03-03 13:00:00,24.31,24.38,24.3,24.33,617300.0,14.47,14.5117,14.4641,14.4819,617300.0
2010-03-03 13:30:00,24.32,24.35,24.29,24.35,495600.0,14.476,14.4938,14.4581,14.4938,495600.0
2010-03-03 14:00:00,24.35,24.42,24.28,24.34,854100.0,14.4938,14.5355,14.4522,14.4879,854100.0
2010-03-03 14:30:00,24.34,24.34,24.25,24.29,966400.0,14.4879,14.4879,14.4343,14.4581,966400.0
2010-03-03 15:00:00,24.3,24.37,24.28,24.31,1561300.0,14.4641,14.5058,14.4522,14.47,1561300.0
2010-03-03 15:30:00,24.31,24.42,24.28,24.31,2685200.0,14.47,14.5355,14.4522,14.47,2685200.0
2010-03-04 09:30:00,24.46,24.47,24.34,24.44,918700.0,14.5593,14.5653,14.4879,14.5474,918700.0
2010-03-04 10:00:00,24.44,24.46,24.4,24.44,818500.0,14.5474,14.5593,14.5236,14.5474,818500.0
2010-03-04 10:30:00,24.45,24.47,24.38,24.43,689400.0,14.5534,14.5653,14.5117,14.5415,689400.0
2010-03-04 11:00:00,24.44,24.45,24.36,24.4,681300.0,14.5474,14.5534,14.4998,14.5236,681300.0
2010-03-04 11:30:00,24.4,24.42,24.35,24.39,618100.0,14.5236,14.5355,14.4938,14.5177,618100.0
2010-03-04 12:00:00,24.4,24.42,24.37,24.4,411800.0,14.5236,14.5355,14.5058,14.5236,411800.0
2010-03-04 12:30:00,24.4,24.46,24.39,24.44,300700.0,14.5236,14.5593,14.5177,14.5474,300700.0
2010-03-04 13:00:00,24.44,24.45,24.39,24.4,491000.0,14.5474,14.5534,14.5177,14.5236,491000.0
2010-03-04 13:30:00,24.4,24.45,24.37,24.45,651700.0,14.5236,14.5534,14.5058,14.5534,651700.0
2010-03-04 14:00:00,24.45,24.45,24.39,24.4,602500.0,14.5534,14.5534,14.5177,14.5236,602500.0
2010-03-04 14:30:00,24.4,24.44,24.39,24.42,625700.0,14.5236,14.5474,14.5177,14.5355,625700.0
2010-03-04 15:00:00,24.42,24.45,24.41,24.42,844800.0,14.5355,14.5534,14.5296,14.5355,844800.0
2010-03-04 15:30:00,24.42,24.49,24.38,24.46,3739100.0,14.5355,14.5772,14.5117,14.5593,3739100.0
2010-03-05 09:30:00,24.93,25.1,24.77,25.1,3123600.0,14.8391,14.9403,14.7438,14.9403,3123600.0
2010-03-05 10:00:00,25.1,25.32,25.08,25.28,2606700.0,14.9403,15.0712,14.9284,15.0474,2606700.0
2010-03-05 10:30:00,25.27,25.33,25.12,25.3,2638300.0,15.0415,15.0772,14.9522,15.0593,2638300.0
2010-03-05 11:00:00,25.29,25.32,25.22,25.3,1263100.0,15.0534,15.0712,15.0117,15.0593,1263100.0
2010-03-05 11:30:00,25.3,25.31,25.16,25.16,999300.0,15.0593,15.0653,14.976,14.976,999300.0
2010-03-05 12:00:00,25.16,25.25,25.1,25.24,677500.0,14.976,15.0296,14.9403,15.0236,677500.0
2010-03-05 12:30:00,25.25,25.28,25.22,25.24,650100.0,15.0296,15.0474,15.0117,15.0236,650100.0
2010-03-05 13:00:00,25.25,25.25,25.14,25.14,584600.0,15.0296,15.0296,14.9641,14.9641,584600.0
2010-03-05 13:30:00,25.15,25.17,25.13,25.14,905500.0,14.97,14.9819,14.9581,14.9641,905500.0
2010-03-05 14:00:00,25.14,25.19,25.13,25.18,646400.0,14.9641,14.9938,14.9581,14.9879,646400.0
2010-03-05 14:30:00,25.18,25.27,25.17,25.22,949600.0,14.9879,15.0415,14.9819,15.0117,949600.0
2010-03-05 15:00:00,25.21,25.28,25.19,25.24,1025300.0,15.0057,15.0474,14.9938,15.0236,1025300.0
2010-03-05 15:30:00,25.24,25.3,25.21,25.29,2633900.0,15.0236,15.0593,15.0057,15.0534,2633900.0
2010-03-08 09:30:00,25.23,25.28,25.16,25.22,1292500.0,15.0177,15.0474,14.976,15.0117,1292500.0
2010-03-08 10:00:00,25.22,25.23,25.16,25.21,1085500.0,15.0117,15.0177,14.976,15.0057,1085500.0
2010-03-08 10:30:00,25.21,25.28,25.19,25.26,808400.0,15.0057,15.0474,14.9938,15.0355,808400.0
2010-03-08 11:00:00,25.25,25.32,25.22,25.3,1045800.0,15.0296,15.0712,15.0117,15.0593,1045800.0
2010-03-08 11:30:00,25.29,25.3,25.16,25.17,664600.0,15.0534,15.0593,14.976,14.9819,664600.0
2010-03-08 12:00:00,25.17,25.22,25.15,25.21,655100.0,14.9819,15.0117,14.97,15.0057,655100.0
2010-03-08 12:30:00,25.21,25.29,25.19,25.28,575000.0,15.0057,15.0534,14.9938,15.0474,575000.0
2010-03-08 13:00:00,25.28,25.29,25.24,25.25,498900.0,15.0474,15.0534,15.0236,15.0296,498900.0
2010-03-08 13:30:00,25.25,25.3,25.23,25.3,493400.0,15.0296,15.0593,15.0177,15.0593,493400.0
2010-03-08 14:00:00,25.3,25.34,25.29,25.32,673800.0,15.0593,15.0831,15.0534,15.0712,673800.0
2010-03-08 14:30:00,25.31,25.35,25.3,25.32,559200.0,15.0653,15.0891,15.0593,15.0712,559200.0
2010-03-08 15:00:00,25.33,25.34,25.29,25.29,1116800.0,15.0772,15.0831,15.0534,15.0534,1116800.0
2010-03-08 15:30:00,25.3,25.33,25.27,25.29,1361800.0,15.0593,15.0772,15.0415,15.0534,1361800.0
2010-03-09 09:30:00,25.15,25.25,25.01,25.25,1103700.0,14.97,15.0296,14.8867,15.0296,1103700.0
2010-03-09 10:00:00,25.24,25.27,25.16,25.21,521100.0,15.0236,15.0415,14.976,15.0057,521100.0
2010-03-09 10:30:00,25.21,25.22,25.17,25.21,505200.0,15.0057,15.0117,14.9819,15.0057,505200.0
2010-03-09 11:00:00,25.22,25.22,25.13,25.17,381600.0,15.0117,15.0117,14.9581,14.9819,381600.0
2010-03-09 11:30:00,25.17,25.21,25.13,25.13,623500.0,14.9819,15.0057,14.9581,14.9581,623500.0
2010-03-09 12:00:00,25.13,25.18,25.1,25.16,475000.0,14.9581,14.9879,14.9403,14.976,475000.0
2010-03-09 12:30:00,25.16,25.2,25.13,25.19,415100.0,14.976,14.9998,14.9581,14.9938,415100.0
2010-03-09 13:00:00,25.18,25.21,25.17,25.18,679200.0,14.9879,15.0057,14.9819,14.9879,679200.0
2010-03-09 13:30:00,25.18,25.2,25.16,25.16,622900.0,14.9879,14.9998,14.976,14.976,622900.0
2010-03-09 14:00:00,25.17,25.19,25.16,25.18,577300.0,14.9819,14.9938,14.976,14.9879,577300.0
2010-03-09 14:30:00,25.18,25.18,25.09,25.13,739800.0,14.9879,14.9879,14.9343,14.9581,739800.0
2010-03-09 15:00:00,25.13,25.19,25.12,25.16,1039100.0,14.9581,14.9938,14.9522,14.976,1039100.0
2010-03-09 15:30:00,25.17,25.19,25.13,25.16,1167900.0,14.9819,14.9938,14.9581,14.976,1167900.0
2010-03-10 09:30:00,25.09,25.3,25.08,25.3,1140900.0,14.9343,15.0593,14.9284,15.0593,1140900.0
2010-03-10 10:00:00,25.3,25.5,25.29,25.46,1506500.0,15.0593,15.1784,15.0534,15.1546,1506500.0
2010-03-10 10:30:00,25.46,25.47,25.32,25.41,667800.0,15.1546,15.1605,15.0712,15.1248,667800.0
2010-03-10 11:00:00,25.42,25.47,25.41,25.44,729500.0,15.1307,15.1605,15.1248,15.1426,729500.0
2010-03-10 11:30:00,25.43,25.45,25.41,25.43,612500.0,15.1367,15.1486,15.1248,15.1367,612500.0
2010-03-10 12:00:00,25.44,25.53,25.42,25.47,2216900.0,15.1426,15.1962,15.1307,15.1605,2216900.0
2010-03-10 12:30:00,25.48,25.53,25.46,25.51,899500.0,15.1665,15.1962,15.1546,15.1843,899500.0
2010-03-10 13:00:00,25.5,25.57,25.5,25.56,901000.0,15.1784,15.22,15.1784,15.2141,901000.0
2010-03-10 13:30:00,25.56,25.64,25.53,25.62,748400.0,15.2141,15.2617,15.1962,15.2498,748400.0
2010-03-10 14:00:00,25.61,25.63,25.59,25.6,942700.0,15.2438,15.2557,15.2319,15.2379,942700.0
2010-03-10 14:30:00,25.6,25.62,25.56,25.59,652000.0,15.2379,15.2498,15.2141,15.2319,652000.0
2010-03-10 15:00:00,25.6,25.67,25.55,25.55,1323900.0,15.2379,15.2796,15.2081,15.2081,1323900.0
2010-03-10 15:30:00,25.55,25.67,25.55,25.67,3290300.0,15.2081,15.2796,15.2081,15.2796,3290300.0
2010-03-11 09:30:00,25.6,25.69,25.47,25.58,1083000.0,15.2379,15.2915,15.1605,15.226,1083000.0
2010-03-11 10:00:00,25.57,25.61,25.53,25.57,540600.0,15.22,15.2438,15.1962,15.22,540600.0
2010-03-11 10:30:00,25.57,25.62,25.54,25.61,858600.0,15.22,15.2498,15.2022,15.2438,858600.0
2010-03-11 11:00:00,25.62,25.72,25.61,25.7,718500.0,15.2498,15.3093,15.2438,15.2974,718500.0
2010-03-11 11:30:00,25.7,25.74,25.7,25.72,667800.0,15.2974,15.3212,15.2974,15.3093,667800.0
2010-03-11 12:00:00,25.71,25.73,25.68,25.68,1665100.0,15.3034,15.3153,15.2855,15.2855,1665100.0
2010-03-11 12:30:00,25.69,25.7,25.64,25.7,619200.0,15.2915,15.2974,15.2617,15.2974,619200.0
2010-03-11 13:00:00,25.7,25.73,25.67,25.73,908400.0,15.2974,15.3153,15.2796,15.3153,908400.0
2010-03-11 13:30:00,25.73,25.78,25.72,25.78,629700.0,15.3153,15.345,15.3093,15.345,629700.0
2010-03-11 14:00:00,25.77,25.78,25.72,25.76,763500.0,15.3391,15.345,15.3093,15.3331,763500.0
2010-03-11 14:30:00,25.75,25.78,25.75,25.78,389600.0,15.3272,15.345,15.3272,15.345,389600.0
2010-03-11 15:00:00,25.77,25.89,25.77,25.89,1568100.0,15.3391,15.4105,15.3391,15.4105,1568100.0
2010-03-11 15:30:00,25.88,26.01,25.88,25.99,2918900.0,15.4045,15.4819,15.4045,15.47,2918900.0
2010-03-12 09:30:00,25.87,25.95,25.78,25.84,1277800.0,15.3986,15.4462,15.345,15.3807,1277800.0
2010-03-12 10:00:00,25.84,25.87,25.79,25.84,1049700.0,15.3807,15.3986,15.351,15.3807,1049700.0
2010-03-12 10:30:00,25.85,25.88,25.8,25.82,704200.0,15.3867,15.4045,15.3569,15.3688,704200.0
2010-03-12 11:00:00,25.82,25.92,25.79,25.89,1389700.0,15.3688,15.4284,15.351,15.4105,1389700.0
2010-03-12 11:30:00,25.88,25.97,25.84,25.85,1162300.0,15.4045,15.4581,15.3807,15.3867,1162300.0
2010-03-12 12:00:00,25.84,25.86,25.79,25.81,522600.0,15.3807,15.3926,15.351,15.3629,522600.0
2010-03-12 12:30:00,25.81,25.86,25.78,25.85,455500.0,15.3629,15.3926,15.345,15.3867,455500.0
2010-03-12 13:00:00,25.85,25.86,25.81,25.85,367600.0,15.3867,15.3926,15.3629,15.3867,367600.0
2010-03-12 13:30:00,25.86,25.9,25.85,25.89,462400.0,15.3926,15.4165,15.3867,15.4105,462400.0
2010-03-12 14:00:00,25.88,25.92,25.85,25.9,766200.0,15.4045,15.4284,15.3867,15.4165,766200.0
2010-03-12 14:30:00,25.89,25.91,25.87,25.89,270100.0,15.4105,15.4224,15.3986,15.4105,270100.0
2010-03-12 15:00:00,25.9,25.92,25.8,25.81,1302500.0,15.4165,15.4284,15.3569,15.3629,1302500.0
2010-03-12 15:30:00,25.81,25.93,25.8,25.89,1338100.0,15.3629,15.4343,15.3569,15.4105,1338100.0
2010-03-15 09:30:00,25.75,25.85,25.67,25.76,1007700.0,15.3272,15.3867,15.2796,15.3331,1007700.0
2010-03-15 10:00:00,25.76,25.87,25.74,25.85,525800.0,15.3331,15.3986,15.3212,15.3867,525800.0
2010-03-15 10:30:00,25.85,25.86,25.77,25.8,498800.0,15.3867,15.3926,15.3391,15.3569,498800.0
2010-03-15 11:00:00,25.8,25.82,25.76,25.8,612100.0,15.3569,15.3688,15.3331,15.3569,612100.0
2010-03-15 11:30:00,25.79,25.84,25.78,25.83,727600.0,15.351,15.3807,15.345,15.3748,727600.0
2010-03-15 12:00:00,25.83,25.83,25.78,25.79,433000.0,15.3748,15.3748,15.345,15.351,433000.0
2010-03-15 12:30:00,25.79,25.82,25.77,25.8,315800.0,15.351,15.3688,15.3391,15.3569,315800.0
2010-03-15 13:00:00,25.8,25.82,25.78,25.79,349200.0,15.3569,15.3688,15.345,15.351,349200.0
2010-03-15 13:30:00,25.79,25.82,25.79,25.81,239300.0,15.351,15.3688,15.351,15.3629,239300.0
2010-03-15 14:00:00,25.8,25.85,25.8,25.84,744700.0,15.3569,15.3867,15.3569,15.3807,744700.0
2010-03-15 14:30:00,25.83,25.88,25.82,25.86,446500.0,15.3748,15.4045,15.3688,15.3926,446500.0
2010-03-15 15:00:00,25.87,25.92,25.85,25.92,606700.0,15.3986,15.4284,15.3867,15.4284,606700.0
2010-03-15 15:30:00,25.92,25.95,25.89,25.94,1440000.0,15.4284,15.4462,15.4105,15.4403,1440000.0
2010-03-16 09:30:00,25.92,25.92,25.74,25.77,1080600.0,15.4284,15.4284,15.3212,15.3391,1080600.0
2010-03-16 10:00:00,25.76,25.86,25.75,25.8,803800.0,15.3331,15.3926,15.3272,15.3569,803800.0
2010-03-16 10:30:00,25.8,25.84,25.78,25.84,998800.0,15.3569,15.3807,15.345,15.3807,998800.0
2010-03-16 11:00:00,25.84,25.85,25.81,25.84,306100.0,15.3807,15.3867,15.3629,15.3807,306100.0
2010-03-16 11:30:00,25.84,25.85,25.81,25.82,397400.0,15.3807,15.3867,15.3629,15.3688,397400.0
2010-03-16 12:00:00,25.81,25.86,25.81,25.83,318600.0,15.3629,15.3926,15.3629,15.3748,318600.0
2010-03-16 12:30:00,25.83,25.84,25.8,25.8,256500.0,15.3748,15.3807,15.3569,15.3569,256500.0
2010-03-16 13:00:00,25.81,25.83,25.8,25.81,182000.0,15.3629,15.3748,15.3569,15.3629,182000.0
2010-03-16 13:30:00,25.8,25.85,25.8,25.85,431600.0,15.3569,15.3867,15.3569,15.3867,431600.0
2010-03-16 14:00:00,25.84,25.92,25.83,25.87,623900.0,15.3807,15.4284,15.3748,15.3986,623900.0
2010-03-16 14:30:00,25.87,25.96,25.84,25.95,988000.0,15.3986,15.4522,15.3807,15.4462,988000.0
2010-03-16 15:00:00,25.95,26.0,25.95,25.98,612100.0,15.4462,15.476,15.4462,15.4641,612100.0
2010-03-16 15:30:00,25.97,26.02,25.96,26.0,1140600.0,15.4581,15.4879,15.4522,15.476,1140600.0
2010-03-17 09:30:00,25.97,26.07,25.92,25.92,1308100.0,15.4581,15.5176,15.4284,15.4284,1308100.0
2010-03-17 10:00:00,25.92,25.97,25.8,25.85,1611000.0,15.4284,15.4581,15.3569,15.3867,1611000.0
2010-03-17 10:30:00,25.86,25.89,25.8,25.82,776900.0,15.3926,15.4105,15.3569,15.3688,776900.0
2010-03-17 11:00:00,25.82,25.88,25.79,25.84,903400.0,15.3688,15.4045,15.351,15.3807,903400.0
2010-03-17 11:30:00,25.84,25.85,25.78,25.81,838800.0,15.3807,15.3867,15.345,15.3629,838800.0
2010-03-17 12:00:00,25.82,25.83,25.8,25.81,366100.0,15.3688,15.3748,15.3569,15.3629,366100.0
2010-03-17 12:30:00,25.81,25.84,25.8,25.8,530800.0,15.3629,15.3807,15.3569,15.3569,530800.0
2010-03-17 13:00:00,25.81,25.87,25.79,25.83,999400.0,15.3629,15.3986,15.351,15.3748,999400.0
2010-03-17 13:30:00,25.84,25.94,25.83,25.94,822800.0,15.3807,15.4403,15.3748,15.4403,822800.0
2010-03-17 14:00:00,25.94,25.97,25.89,25.94,591500.0,15.4403,15.4581,15.4105,15.4403,591500.0
2010-03-17 14:30:00,25.95,25.96,25.88,25.89,613700.0,15.4462,15.4522,15.4045,15.4105,613700.0
2010-03-17 15:00:00,25.89,25.93,25.87,25.88,807000.0,15.4105,15.4343,15.3986,15.4045,807000.0
2010-03-17 15:30:00,25.87,26.0,25.85,25.96,1567700.0,15.3986,15.476,15.3867,15.4522,1567700.0
2010-03-18 09:30:00,25.91,25.98,25.85,25.95,902700.0,15.4224,15.4641,15.3867,15.4462,902700.0
2010-03-18 10:00:00,25.94,26.01,25.91,26.0,440200.0,15.4403,15.4819,15.4224,15.476,440200.0
2010-03-18 10:30:00,26.0,26.09,25.99,26.09,488800.0,15.476,15.5295,15.47,15.5295,488800.0
2010-03-18 11:00:00,26.09,26.1,26.02,26.04,528200.0,15.5295,15.5355,15.4879,15.4998,528200.0
2010-03-18 11:30:00,26.04,26.08,25.98,25.98,594300.0,15.4998,15.5236,15.4641,15.4641,594300.0
2010-03-18 12:00:00,25.99,26.08,25.96,26.06,503400.0,15.47,15.5236,15.4522,15.5117,503400.0
2010-03-18 12:30:00,26.07,26.07,26.02,26.03,240000.0,15.5176,15.5176,15.4879,15.4938,240000.0
2010-03-18 13:00:00,26.02,26.09,26.02,26.07,372600.0,15.4879,15.5295,15.4879,15.5176,372600.0
2010-03-18 13:30:00,26.07,26.1,26.04,26.09,286500.0,15.5176,15.5355,15.4998,15.5295,286500.0
2010-03-18 14:00:00,26.09,26.11,26.07,26.07,656700.0,15.5295,15.5415,15.5176,15.5176,656700.0
2010-03-18 14:30:00,26.07,26.12,26.04,26.05,701000.0,15.5176,15.5474,15.4998,15.5057,701000.0
2010-03-18 15:00:00,26.06,26.07,26.02,26.05,700300.0,15.5117,15.5176,15.4879,15.5057,700300.0
2010-03-18 15:30:00,26.05,26.09,26.03,26.08,1263100.0,15.5057,15.5295,15.4938,15.5236,1263100.0
2010-03-19 09:30:00,26.13,26.25,25.9,26.11,3680500.0,15.5534,15.6248,15.4165,15.5415,3680500.0
2010-03-19 10:00:00,26.11,26.14,26.01,26.01,845700.0,15.5415,15.5593,15.4819,15.4819,845700.0
2010-03-19 10:30:00,26.01,26.07,26.0,26.01,531000.0,15.4819,15.5176,15.476,15.4819,531000.0
2010-03-19 11:00:00,26.01,26.03,25.96,25.96,641000.0,15.4819,15.4938,15.4522,15.4522,641000.0
2010-03-19 11:30:00,25.96,26.0,25.96,25.99,343400.0,15.4522,15.476,15.4522,15.47,343400.0
2010-03-19 12:00:00,25.99,26.07,25.97,26.06,514700.0,15.47,15.5176,15.4581,15.5117,514700.0
2010-03-19 12:30:00,26.06,26.07,25.99,26.02,591500.0,15.5117,15.5176,15.47,15.4879,591500.0
2010-03-19 13:00:00,26.02,26.06,25.99,26.02,597900.0,15.4879,15.5117,15.47,15.4879,597900.0
2010-03-19 13:30:00,26.03,26.11,26.0,26.1,568300.0,15.4938,15.5415,15.476,15.5355,568300.0
2010-03-19 14:00:00,26.09,26.11,26.05,26.06,357800.0,15.5295,15.5415,15.5057,15.5117,357800.0
2010-03-19 14:30:00,26.06,26.07,26.0,26.0,423400.0,15.5117,15.5176,15.476,15.476,423400.0
2010-03-19 15:00:00,26.01,26.03,25.96,25.98,1063600.0,15.4819,15.4938,15.4522,15.4641,1063600.0
2010-03-19 15:30:00,25.97,25.98,25.86,25.96,2100900.0,15.4581,15.4641,15.3926,15.4522,2100900.0
2010-03-22 09:30:00,25.93,26.31,25.9,26.25,1275700.0,15.4343,15.6605,15.4165,15.6248,1275700.0
2010-03-22 10:00:00,26.25,26.25,26.16,26.16,1418400.0,15.6248,15.6248,15.5712,15.5712,1418400.0
2010-03-22 10:30:00,26.17,26.3,26.16,26.3,554600.0,15.5772,15.6545,15.5712,15.6545,554600.0
2010-03-22 11:00:00,26.3,26.44,26.29,26.42,683000.0,15.6545,15.7379,15.6486,15.726,683000.0
2010-03-22 11:30:00,26.43,26.5,26.42,26.5,794200.0,15.7319,15.7736,15.726,15.7736,794200.0
2010-03-22 12:00:00,26.49,26.5,26.47,26.49,982100.0,15.7676,15.7736,15.7557,15.7676,982100.0
2010-03-22 12:30:00,26.49,26.52,26.46,26.48,888700.0,15.7676,15.7855,15.7498,15.7617,888700.0
2010-03-22 13:00:00,26.48,26.55,26.47,26.55,862600.0,15.7617,15.8034,15.7557,15.8034,862600.0
2010-03-22 13:30:00,26.55,26.59,26.47,26.48,734600.0,15.8034,15.8272,15.7557,15.7617,734600.0
2010-03-22 14:00:00,26.49,26.49,26.46,26.46,595200.0,15.7676,15.7676,15.7498,15.7498,595200.0
2010-03-22 14:30:00,26.46,26.47,26.43,26.45,878100.0,15.7498,15.7557,15.7319,15.7438,878100.0
2010-03-22 15:00:00,26.45,26.53,26.44,26.51,1332700.0,15.7438,15.7914,15.7379,15.7795,1332700.0
2010-03-22 15:30:00,26.51,26.6,26.47,26.49,3163700.0,15.7795,15.8331,15.7557,15.7676,3163700.0
2010-03-23 09:30:00,26.51,26.51,26.33,26.41,951000.0,15.7795,15.7795,15.6724,15.72,951000.0
2010-03-23 10:00:00,26.41,26.56,26.4,26.56,1165200.0,15.72,15.8093,15.7141,15.8093,1165200.0
2010-03-23 10:30:00,26.57,26.65,26.54,26.58,668500.0,15.8153,15.8629,15.7974,15.8212,668500.0
2010-03-23 11:00:00,26.57,26.64,26.53,26.63,633100.0,15.8153,15.8569,15.7914,15.851,633100.0
2010-03-23 11:30:00,26.63,26.65,26.54,26.55,577900.0,15.851,15.8629,15.7974,15.8034,577900.0
2010-03-23 12:00:00,26.54,26.69,26.54,26.66,814600.0,15.7974,15.8867,15.7974,15.8688,814600.0
2010-03-23 12:30:00,26.65,26.74,26.64,26.69,521200.0,15.8629,15.9164,15.8569,15.8867,521200.0
2010-03-23 13:00:00,26.69,26.7,26.66,26.67,291700.0,15.8867,15.8926,15.8688,15.8748,291700.0
2010-03-23 13:30:00,26.67,26.71,26.67,26.69,368600.0,15.8748,15.8986,15.8748,15.8867,368600.0
2010-03-23 14:00:00,26.68,26.74,26.68,26.73,384300.0,15.8807,15.9164,15.8807,15.9105,384300.0
2010-03-23 14:30:00,26.73,26.73,26.65,26.67,446500.0,15.9105,15.9105,15.8629,15.8748,446500.0
2010-03-23 15:00:00,26.67,26.81,26.66,26.79,1235900.0,15.8748,15.9581,15.8688,15.9462,1235900.0
2010-03-23 15:30:00,26.79,26.81,26.77,26.81,2465500.0,15.9462,15.9581,15.9343,15.9581,2465500.0
2010-03-24 09:30:00,26.7,26.78,26.63,26.69,1376300.0,15.8926,15.9403,15.851,15.8867,1376300.0
2010-03-24 10:00:00,26.69,26.72,26.66,26.72,932500.0,15.8867,15.9045,15.8688,15.9045,932500.0
2010-03-24 10:30:00,26.72,26.75,26.67,26.72,2129600.0,15.9045,15.9224,15.8748,15.9045,2129600.0
2010-03-24 11:00:00,26.72,26.74,26.63,26.69,1219100.0,15.9045,15.9164,15.851,15.8867,1219100.0
2010-03-24 11:30:00,26.69,26.71,26.68,26.7,1060900.0,15.8867,15.8986,15.8807,15.8926,1060900.0
2010-03-24 12:00:00,26.7,26.73,26.69,26.73,377500.0,15.8926,15.9105,15.8867,15.9105,377500.0
2010-03-24 12:30:00,26.73,26.76,26.71,26.74,769400.0,15.9105,15.9284,15.8986,15.9164,769400.0
2010-03-24 13:00:00,26.75,26.75,26.69,26.72,1110300.0,15.9224,15.9224,15.8867,15.9045,1110300.0
2010-03-24 13:30:00,26.72,26.77,26.69,26.75,1376300.0,15.9045,15.9343,15.8867,15.9224,1376300.0
2010-03-24 14:00:00,26.75,26.75,26.72,26.73,497900.0,15.9224,15.9224,15.9045,15.9105,497900.0
2010-03-24 14:30:00,26.73,26.75,26.68,26.71,996100.0,15.9105,15.9224,15.8807,15.8986,996100.0
2010-03-24 15:00:00,26.7,26.75,26.69,26.73,829500.0,15.8926,15.9224,15.8867,15.9105,829500.0
2010-03-24 15:30:00,26.72,26.75,26.68,26.7,2413500.0,15.9045,15.9224,15.8807,15.8926,2413500.0
2010-03-25 09:30:00,26.87,26.93,26.76,26.8,856000.0,15.9938,16.0295,15.9284,15.9522,856000.0
2010-03-25 10:00:00,26.81,26.89,26.75,26.76,1151600.0,15.9581,16.0057,15.9224,15.9284,1151600.0
2010-03-25 10:30:00,26.75,26.82,26.75,26.8,1252400.0,15.9224,15.9641,15.9224,15.9522,1252400.0
2010-03-25 11:00:00,26.81,26.84,26.78,26.81,572700.0,15.9581,15.976,15.9403,15.9581,572700.0
2010-03-25 11:30:00,26.82,26.9,26.81,26.87,881200.0,15.9641,16.0117,15.9581,15.9938,881200.0
2010-03-25 12:00:00,26.87,26.9,26.82,26.84,691600.0,15.9938,16.0117,15.9641,15.976,691600.0
2010-03-25 12:30:00,26.85,26.85,26.82,26.85,391000.0,15.9819,15.9819,15.9641,15.9819,391000.0
2010-03-25 13:00:00,26.84,26.85,26.8,26.8,329800.0,15.976,15.9819,15.9522,15.9522,329800.0
2010-03-25 13:30:00,26.8,26.84,26.79,26.81,784200.0,15.9522,15.976,15.9462,15.9581,784200.0
2010-03-25 14:00:00,26.81,26.83,26.78,26.81,979900.0,15.9581,15.97,15.9403,15.9581,979900.0
2010-03-25 14:30:00,26.8,26.84,26.8,26.84,472100.0,15.9522,15.976,15.9522,15.976,472100.0
2010-03-25 15:00:00,26.84,26.85,26.8,26.8,775900.0,15.976,15.9819,15.9522,15.9522,775900.0
2010-03-25 15:30:00,26.8,26.81,26.75,26.78,3289800.0,15.9522,15.9581,15.9224,15.9403,3289800.0
2010-03-26 09:30:00,26.81,26.86,26.69,26.77,802800.0,15.9581,15.9879,15.8867,15.9343,802800.0
2010-03-26 10:00:00,26.77,26.8,26.74,26.77,788200.0,15.9343,15.9522,15.9164,15.9343,788200.0
2010-03-26 10:30:00,26.78,26.83,26.77,26.77,1115100.0,15.9403,15.97,15.9343,15.9343,1115100.0
2010-03-26 11:00:00,26.78,26.81,26.74,26.75,469300.0,15.9403,15.9581,15.9164,15.9224,469300.0
2010-03-26 11:30:00,26.75,26.76,26.73,26.75,639500.0,15.9224,15.9284,15.9105,15.9224,639500.0
2010-03-26 12:00:00,26.76,26.76,26.7,26.71,581400.0,15.9284,15.9284,15.8926,15.8986,581400.0
2010-03-26 12:30:00,26.7,26.72,26.69,26.7,1474400.0,15.8926,15.9045,15.8867,15.8926,1474400.0
2010-03-26 13:00:00,26.7,26.71,26.66,26.7,832400.0,15.8926,15.8986,15.8688,15.8926,832400.0
2010-03-26 13:30:00,26.7,26.72,26.69,26.7,1038400.0,15.8926,15.9045,15.8867,15.8926,1038400.0
2010-03-26 14:00:00,26.7,26.74,26.69,26.7,800300.0,15.8926,15.9164,15.8867,15.8926,800300.0
2010-03-26 14:30:00,26.71,26.71,26.67,26.67,502400.0,15.8986,15.8986,15.8748,15.8748,502400.0
2010-03-26 15:00:00,26.67,26.69,26.66,26.69,371600.0,15.8748,15.8867,15.8688,15.8867,371600.0
2010-03-26 15:30:00,26.68,26.71,26.66,26.69,2295900.0,15.8807,15.8986,15.8688,15.8867,2295900.0
2010-03-29 09:30:00,26.78,26.98,26.7,26.94,1012200.0,15.9403,16.0593,15.8926,16.0355,1012200.0
2010-03-29 10:00:00,26.93,26.96,26.87,26.95,643500.0,16.0295,16.0474,15.9938,16.0414,643500.0
2010-03-29 10:30:00,26.96,26.96,26.84,26.86,915400.0,16.0474,16.0474,15.976,15.9879,915400.0
2010-03-29 11:00:00,26.85,26.91,26.85,26.88,520500.0,15.9819,16.0176,15.9819,15.9998,520500.0
2010-03-29 11:30:00,26.88,27.0,26.88,26.94,659600.0,15.9998,16.0712,15.9998,16.0355,659600.0
2010-03-29 12:00:00,26.94,26.98,26.92,26.95,474500.0,16.0355,16.0593,16.0236,16.0414,474500.0
2010-03-29 12:30:00,26.96,27.0,26.96,26.98,453900.0,16.0474,16.0712,16.0474,16.0593,453900.0
2010-03-29 13:00:00,26.99,27.0,26.98,27.0,357400.0,16.0653,16.0712,16.0593,16.0712,357400.0
2010-03-29 13:30:00,27.0,27.06,26.97,27.04,911500.0,16.0712,16.1069,16.0534,16.095,911500.0
2010-03-29 14:00:00,27.04,27.07,27.0,27.02,656000.0,16.095,16.1129,16.0712,16.0831,656000.0
2010-03-29 14:30:00,27.03,27.05,26.99,27.03,551000.0,16.0891,16.101,16.0653,16.0891,551000.0
2010-03-29 15:00:00,27.02,27.03,26.99,27.0,849900.0,16.0831,16.0891,16.0653,16.0712,849900.0
2010-03-29 15:30:00,27.0,27.01,26.96,27.0,2332100.0,16.0712,16.0772,16.0474,16.0712,2332100.0
2010-03-30 09:30:00,26.76,26.86,26.65,26.81,1275300.0,16.1188,16.1791,16.0526,16.1489,1275300.0
2010-03-30 10:00:00,26.81,26.93,26.81,26.83,953000.0,16.1489,16.2212,16.1489,16.161,953000.0
2010-03-30 10:30:00,26.84,26.84,26.65,26.7,1163000.0,16.167,16.167,16.0526,16.0827,1163000.0
2010-03-30 11:00:00,26.7,26.7,26.53,26.56,1493700.0,16.0827,16.0827,15.9803,15.9984,1493700.0
2010-03-30 11:30:00,26.56,26.57,26.52,26.55,1179900.0,15.9984,16.0044,15.9743,15.9923,1179900.0
2010-03-30 12:00:00,26.55,26.63,26.55,26.63,467700.0,15.9923,16.0405,15.9923,16.0405,467700.0
2010-03-30 12:30:00,26.62,26.69,26.62,26.69,216600.0,16.0345,16.0767,16.0345,16.0767,216600.0
2010-03-30 13:00:00,26.68,26.79,26.66,26.79,903800.0,16.0706,16.1369,16.0586,16.1369,903800.0
2010-03-30 13:30:00,26.79,26.83,26.77,26.8,1258300.0,16.1369,16.161,16.1248,16.1429,1258300.0
2010-03-30 14:00:00,26.8,26.83,26.76,26.83,500900.0,16.1429,16.161,16.1188,16.161,500900.0
2010-03-30 14:30:00,26.83,26.89,26.82,26.88,596400.0,16.161,16.1971,16.155,16.1911,596400.0
2010-03-30 15:00:00,26.89,26.89,26.85,26.87,985700.0,16.1971,16.1971,16.173,16.1851,985700.0
2010-03-30 15:30:00,26.88,26.89,26.74,26.77,3005800.0,16.1911,16.1971,16.1068,16.1248,3005800.0
2010-03-31 09:30:00,26.65,26.71,26.29,26.5,1544200.0,16.0526,16.0887,15.8357,15.9622,1544200.0
2010-03-31 10:00:00,26.5,26.68,26.46,26.64,991400.0,15.9622,16.0706,15.9381,16.0465,991400.0
2010-03-31 10:30:00,26.65,26.66,26.58,26.61,1071800.0,16.0526,16.0586,16.0104,16.0285,1071800.0
2010-03-31 11:00:00,26.61,26.72,26.61,26.69,713200.0,16.0285,16.0947,16.0285,16.0767,713200.0
2010-03-31 11:30:00,26.69,26.75,26.68,26.69,503500.0,16.0767,16.1128,16.0706,16.0767,503500.0
2010-03-31 12:00:00,26.69,26.8,26.69,26.74,415100.0,16.0767,16.1429,16.0767,16.1068,415100.0
2010-03-31 12:30:00,26.75,26.78,26.72,26.74,362300.0,16.1128,16.1309,16.0947,16.1068,362300.0
2010-03-31 13:00:00,26.75,26.75,26.69,26.69,261200.0,16.1128,16.1128,16.0767,16.0767,261200.0
2010-03-31 13:30:00,26.69,26.79,26.67,26.76,501300.0,16.0767,16.1369,16.0646,16.1188,501300.0
2010-03-31 14:00:00,26.77,26.81,26.75,26.75,331500.0,16.1248,16.1489,16.1128,16.1128,331500.0
2010-03-31 14:30:00,26.75,26.76,26.66,26.67,875100.0,16.1128,16.1188,16.0586,16.0646,875100.0
2010-03-31 15:00:00,26.68,26.76,26.67,26.76,1235400.0,16.0706,16.1188,16.0646,16.1188,1235400.0
2010-03-31 15:30:00,26.75,26.79,26.67,26.72,2689800.0,16.1128,16.1369,16.0646,16.0947,2689800.0
2010-04-01 09:30:00,26.77,26.97,26.77,26.94,704500.0,16.1248,16.2453,16.1248,16.2272,704500.0
2010-04-01 10:00:00,26.95,27.0,26.94,26.99,1131700.0,16.2333,16.2634,16.2272,16.2574,1131700.0
2010-04-01 10:30:00,26.99,26.99,26.93,26.95,781000.0,16.2574,16.2574,16.2212,16.2333,781000.0
2010-04-01 11:00:00,26.94,26.96,26.92,26.95,454200.0,16.2272,16.2393,16.2152,16.2333,454200.0
2010-04-01 11:30:00,26.96,26.98,26.93,26.95,455100.0,16.2393,16.2513,16.2212,16.2333,455100.0
2010-04-01 12:00:00,26.96,26.99,26.94,26.94,439800.0,16.2393,16.2574,16.2272,16.2272,439800.0
2010-04-01 12:30:00,26.95,26.97,26.92,26.97,274200.0,16.2333,16.2453,16.2152,16.2453,274200.0
2010-04-01 13:00:00,26.97,26.98,26.96,26.97,407300.0,16.2453,16.2513,16.2393,16.2453,407300.0
2010-04-01 13:30:00,26.98,26.99,26.94,26.94,707900.0,16.2513,16.2574,16.2272,16.2272,707900.0
2010-04-01 14:00:00,26.94,26.98,26.9,26.98,570700.0,16.2272,16.2513,16.2032,16.2513,570700.0
2010-04-01 14:30:00,26.98,26.98,26.92,26.97,977900.0,16.2513,16.2513,16.2152,16.2453,977900.0
2010-04-01 15:00:00,26.98,27.01,26.94,26.97,1362600.0,16.2513,16.2694,16.2272,16.2453,1362600.0
2010-04-01 15:30:00,26.97,27.0,26.92,26.95,2239300.0,16.2453,16.2634,16.2152,16.2333,2239300.0
2010-04-05 09:30:00,26.94,26.95,26.81,26.9,675500.0,16.2272,16.2333,16.1489,16.2032,675500.0
2010-04-05 10:00:00,26.9,26.9,26.7,26.75,903400.0,16.2032,16.2032,16.0827,16.1128,903400.0
2010-04-05 10:30:00,26.76,26.82,26.75,26.8,699100.0,16.1188,16.155,16.1128,16.1429,699100.0
2010-04-05 11:00:00,26.8,26.81,26.75,26.8,515200.0,16.1429,16.1489,16.1128,16.1429,515200.0
2010-04-05 11:30:00,26.79,26.8,26.74,26.74,442500.0,16.1369,16.1429,16.1068,16.1068,442500.0
2010-04-05 12:00:00,26.74,26.75,26.58,26.58,485200.0,16.1068,16.1128,16.0104,16.0104,485200.0
2010-04-05 12:30:00,26.58,26.63,26.56,26.63,771200.0,16.0104,16.0405,15.9984,16.0405,771200.0
2010-04-05 13:00:00,26.63,26.67,26.6,26.67,916300.0,16.0405,16.0646,16.0224,16.0646,916300.0
2010-04-05 13:30:00,26.67,26.69,26.61,26.64,840000.0,16.0646,16.0767,16.0285,16.0465,840000.0
2010-04-05 14:00:00,26.64,26.75,26.63,26.74,570600.0,16.0465,16.1128,16.0405,16.1068,570600.0
2010-04-05 14:30:00,26.74,26.82,26.7,26.8,1032500.0,16.1068,16.155,16.0827,16.1429,1032500.0
2010-04-05 15:00:00,26.81,26.87,26.8,26.8,1335000.0,16.1489,16.1851,16.1429,16.1429,1335000.0
2010-04-05 15:30:00,26.8,26.81,26.71,26.75,1710000.0,16.1429,16.1489,16.0887,16.1128,1710000.0
2010-04-06 09:30:00,26.72,26.77,26.46,26.46,828800.0,16.0947,16.1248,15.9381,15.9381,828800.0
2010-04-06 10:00:00,26.46,26.47,26.37,26.38,1032900.0,15.9381,15.9441,15.8839,15.8899,1032900.0
2010-04-06 10:30:00,26.39,26.49,26.38,26.43,819500.0,15.896,15.9562,15.8899,15.9201,819500.0
2010-04-06 11:00:00,26.44,26.44,26.37,26.42,670600.0,15.9261,15.9261,15.8839,15.914,670600.0
2010-04-06 11:30:00,26.42,26.42,26.33,26.37,998600.0,15.914,15.914,15.8598,15.8839,998600.0
2010-04-06 12:00:00,26.37,26.41,26.33,26.4,586700.0,15.8839,15.908,15.8598,15.902,586700.0
2010-04-06 12:30:00,26.4,26.46,26.39,26.44,454400.0,15.902,15.9381,15.896,15.9261,454400.0
2010-04-06 13:00:00,26.44,26.51,26.44,26.5,528200.0,15.9261,15.9682,15.9261,15.9622,528200.0
2010-04-06 13:30:00,26.49,26.5,26.45,26.49,315200.0,15.9562,15.9622,15.9321,15.9562,315200.0
2010-04-06 14:00:00,26.48,26.54,26.47,26.49,485900.0,15.9502,15.9863,15.9441,15.9562,485900.0
2010-04-06 14:30:00,26.49,26.51,26.47,26.48,337400.0,15.9562,15.9682,15.9441,15.9502,337400.0
2010-04-06 15:00:00,26.48,26.5,26.41,26.41,715600.0,15.9502,15.9622,15.908,15.908,715600.0
2010-04-06 15:30:00,26.42,26.43,26.34,26.39,2187800.0,15.914,15.9201,15.8658,15.896,2187800.0
2010-04-07 09:30:00,26.34,26.54,26.27,26.5,1086500.0,15.8658,15.9863,15.8237,15.9622,1086500.0
2010-04-07 10:00:00,26.49,26.54,26.43,26.44,663000.0,15.9562,15.9863,15.9201,15.9261,663000.0
2010-04-07 10:30:00,26.45,26.49,26.36,26.41,734000.0,15.9321,15.9562,15.8779,15.908,734000.0
2010-04-07 11:00:00,26.41,26.63,26.41,26.63,746300.0,15.908,16.0405,15.908,16.0405,746300.0
2010-04-07 11:30:00,26.62,26.65,26.56,26.65,709300.0,16.0345,16.0526,15.9984,16.0526,709300.0
2010-04-07 12:00:00,26.65,26.65,26.62,26.62,510300.0,16.0526,16.0526,16.0345,16.0345,510300.0
2010-04-07 12:30:00,26.63,26.64,26.58,26.64,437700.0,16.0405,16.0465,16.0104,16.0465,437700.0
2010-04-07 13:00:00,26.64,26.69,26.62,26.67,486700.0,16.0465,16.0767,16.0345,16.0646,486700.0
2010-04-07 13:30:00,26.67,26.68,26.61,26.64,588500.0,16.0646,16.0706,16.0285,16.0465,588500.0
2010-04-07 14:00:00,26.65,26.65,26.54,26.57,623900.0,16.0526,16.0526,15.9863,16.0044,623900.0
2010-04-07 14:30:00,26.56,26.57,26.47,26.51,593100.0,15.9984,16.0044,15.9441,15.9682,593100.0
2010-04-07 15:00:00,26.5,26.5,26.42,26.49,734400.0,15.9622,15.9622,15.914,15.9562,734400.0
2010-04-07 15:30:00,26.48,26.57,26.48,26.57,1671900.0,15.9502,16.0044,15.9502,16.0044,1671900.0
2010-04-08 09:30:00,26.54,26.54,26.33,26.35,986600.0,15.9863,15.9863,15.8598,15.8719,986600.0
2010-04-08 10:00:00,26.36,26.4,26.2,26.33,996500.0,15.8779,15.902,15.7815,15.8598,996500.0
2010-04-08 10:30:00,26.32,26.4,26.32,26.37,730000.0,15.8538,15.902,15.8538,15.8839,730000.0
2010-04-08 11:00:00,26.36,26.4,26.17,26.2,732400.0,15.8779,15.902,15.7634,15.7815,732400.0
2010-04-08 11:30:00,26.19,26.23,26.16,26.17,735400.0,15.7755,15.7996,15.7574,15.7634,735400.0
2010-04-08 12:00:00,26.17,26.28,26.16,26.24,605800.0,15.7634,15.8297,15.7574,15.8056,605800.0
2010-04-08 12:30:00,26.25,26.26,26.19,26.26,837700.0,15.8116,15.8177,15.7755,15.8177,837700.0
2010-04-08 13:00:00,26.26,26.3,26.22,26.27,527000.0,15.8177,15.8417,15.7936,15.8237,527000.0
2010-04-08 13:30:00,26.27,26.27,26.19,26.2,855900.0,15.8237,15.8237,15.7755,15.7815,855900.0
2010-04-08 14:00:00,26.21,26.27,26.2,26.22,473400.0,15.7875,15.8237,15.7815,15.7936,473400.0
2010-04-08 14:30:00,26.23,26.24,26.19,26.21,869400.0,15.7996,15.8056,15.7755,15.7875,869400.0
2010-04-08 15:00:00,26.2,26.21,26.16,26.18,935900.0,15.7815,15.7875,15.7574,15.7695,935900.0
2010-04-08 15:30:00,26.18,26.22,26.16,26.18,1805400.0,15.7695,15.7936,15.7574,15.7695,1805400.0
2010-04-09 09:30:00,26.2,26.32,26.1,26.29,857100.0,15.7815,15.8538,15.7213,15.8357,857100.0
2010-04-09 10:00:00,26.28,26.32,26.21,26.24,826700.0,15.8297,15.8538,15.7875,15.8056,826700.0
2010-04-09 10:30:00,26.24,26.36,26.23,26.33,631500.0,15.8056,15.8779,15.7996,15.8598,631500.0
2010-04-09 11:00:00,26.33,26.35,26.29,26.3,509300.0,15.8598,15.8719,15.8357,15.8417,509300.0
2010-04-09 11:30:00,26.3,26.31,26.21,26.22,508600.0,15.8417,15.8478,15.7875,15.7936,508600.0
2010-04-09 12:00:00,26.22,26.29,26.22,26.28,435900.0,15.7936,15.8357,15.7936,15.8297,435900.0
2010-04-09 12:30:00,26.27,26.29,26.24,26.27,367600.0,15.8237,15.8357,15.8056,15.8237,367600.0
2010-04-09 13:00:00,26.27,26.29,26.23,26.28,512900.0,15.8237,15.8357,15.7996,15.8297,512900.0
2010-04-09 13:30:00,26.29,26.31,26.19,26.19,1941300.0,15.8357,15.8478,15.7755,15.7755,1941300.0
2010-04-09 14:00:00,26.2,26.24,26.17,26.24,710200.0,15.7815,15.8056,15.7634,15.8056,710200.0
2010-04-09 14:30:00,26.23,26.25,26.21,26.22,618400.0,15.7996,15.8116,15.7875,15.7936,618400.0
2010-04-09 15:00:00,26.22,26.26,26.21,26.25,806300.0,15.7936,15.8177,15.7875,15.8116,806300.0
2010-04-09 15:30:00,26.25,26.27,26.23,26.26,1586300.0,15.8116,15.8237,15.7996,15.8177,1586300.0
2010-04-12 09:30:00,26.25,26.34,26.15,26.29,967600.0,15.8116,15.8658,15.7514,15.8357,967600.0
2010-04-12 10:00:00,26.3,26.32,26.28,26.31,839500.0,15.8417,15.8538,15.8297,15.8478,839500.0
2010-04-12 10:30:00,26.31,26.39,26.25,26.39,551800.0,15.8478,15.896,15.8116,15.896,551800.0
2010-04-12 11:00:00,26.39,26.4,26.37,26.38,380800.0,15.896,15.902,15.8839,15.8899,380800.0
2010-04-12 11:30:00,26.38,26.39,26.29,26.29,505000.0,15.8899,15.896,15.8357,15.8357,505000.0
2010-04-12 12:00:00,26.3,26.31,26.25,26.29,852600.0,15.8417,15.8478,15.8116,15.8357,852600.0
2010-04-12 12:30:00,26.3,26.3,26.25,26.27,630200.0,15.8417,15.8417,15.8116,15.8237,630200.0
2010-04-12 13:00:00,26.27,26.34,26.27,26.33,399500.0,15.8237,15.8658,15.8237,15.8598,399500.0
2010-04-12 13:30:00,26.34,26.35,26.31,26.34,511100.0,15.8658,15.8719,15.8478,15.8658,511100.0
2010-04-12 14:00:00,26.33,26.35,26.32,26.34,507500.0,15.8598,15.8719,15.8538,15.8658,507500.0
2010-04-12 14:30:00,26.34,26.36,26.31,26.32,452800.0,15.8658,15.8779,15.8478,15.8538,452800.0
2010-04-12 15:00:00,26.32,26.35,26.28,26.29,910500.0,15.8538,15.8719,15.8297,15.8357,910500.0
2010-04-12 15:30:00,26.29,26.32,26.28,26.29,1439800.0,15.8357,15.8538,15.8297,15.8357,1439800.0
2010-04-13 09:30:00,26.24,26.3,26.1,26.11,1000500.0,15.8056,15.8417,15.7213,15.7273,1000500.0
2010-04-13 10:00:00,26.11,26.12,26.02,26.03,604300.0,15.7273,15.7333,15.6731,15.6791,604300.0
2010-04-13 10:30:00,26.02,26.07,26.0,26.06,686700.0,15.6731,15.7032,15.661,15.6972,686700.0
2010-04-13 11:00:00,26.06,26.11,26.01,26.01,714900.0,15.6972,15.7273,15.6671,15.6671,714900.0
2010-04-13 11:30:00,26.01,26.06,26.0,26.06,688500.0,15.6671,15.6972,15.661,15.6972,688500.0
2010-04-13 12:00:00,26.06,26.12,26.04,26.07,437900.0,15.6972,15.7333,15.6851,15.7032,437900.0
2010-04-13 12:30:00,26.07,26.09,26.05,26.08,528900.0,15.7032,15.7153,15.6912,15.7092,528900.0
2010-04-13 13:00:00,26.08,26.1,26.04,26.04,568500.0,15.7092,15.7213,15.6851,15.6851,568500.0
2010-04-13 13:30:00,26.05,26.1,26.04,26.09,408200.0,15.6912,15.7213,15.6851,15.7153,408200.0
2010-04-13 14:00:00,26.09,26.1,26.04,26.04,498600.0,15.7153,15.7213,15.6851,15.6851,498600.0
2010-04-13 14:30:00,26.04,26.05,25.97,25.97,2141700.0,15.6851,15.6912,15.643,15.643,2141700.0
2010-04-13 15:00:00,25.98,26.02,25.97,26.0,1503800.0,15.649,15.6731,15.643,15.661,1503800.0
2010-04-13 15:30:00,26.0,26.04,25.98,25.99,2183600.0,15.661,15.6851,15.649,15.655,2183600.0
2010-04-14 09:30:00,25.91,25.96,25.73,25.75,1502000.0,15.6068,15.6369,15.4984,15.5105,1502000.0
2010-04-14 10:00:00,25.76,25.83,25.75,25.81,860800.0,15.5165,15.5586,15.5105,15.5466,860800.0
2010-04-14 10:30:00,25.81,25.84,25.72,25.74,874500.0,15.5466,15.5647,15.4924,15.5044,874500.0
2010-04-14 11:00:00,25.75,25.78,25.7,25.72,871700.0,15.5105,15.5285,15.4803,15.4924,871700.0
2010-04-14 11:30:00,25.73,25.73,25.66,25.67,622100.0,15.4984,15.4984,15.4562,15.4623,622100.0
2010-04-14 12:00:00,25.67,25.68,25.59,25.65,1250500.0,15.4623,15.4683,15.4141,15.4502,1250500.0
2010-04-14 12:30:00,25.65,25.7,25.62,25.66,709500.0,15.4502,15.4803,15.4321,15.4562,709500.0
2010-04-14 13:00:00,25.66,25.71,25.65,25.71,446700.0,15.4562,15.4864,15.4502,15.4864,446700.0
2010-04-14 13:30:00,25.71,25.72,25.63,25.66,864800.0,15.4864,15.4924,15.4382,15.4562,864800.0
2010-04-14 14:00:00,25.67,25.69,25.66,25.69,627400.0,15.4623,15.4743,15.4562,15.4743,627400.0
2010-04-14 14:30:00,25.68,25.72,25.67,25.67,624700.0,15.4683,15.4924,15.4623,15.4623,624700.0
2010-04-14 15:00:00,25.68,25.68,25.64,25.67,709700.0,15.4683,15.4683,15.4442,15.4623,709700.0
2010-04-14 15:30:00,25.67,25.72,25.66,25.68,2747300.0,15.4623,15.4924,15.4562,15.4683,2747300.0
2010-04-15 09:30:00,25.64,25.64,25.37,25.4,2498700.0,15.4442,15.4442,15.2816,15.2996,2498700.0
2010-04-15 10:00:00,25.4,25.45,25.35,25.42,1637300.0,15.2996,15.3297,15.2695,15.3117,1637300.0
2010-04-15 10:30:00,25.42,25.53,25.38,25.42,1515900.0,15.3117,15.3779,15.2876,15.3117,1515900.0
2010-04-15 11:00:00,25.43,25.44,25.31,25.33,1474100.0,15.3177,15.3237,15.2454,15.2575,1474100.0
2010-04-15 11:30:00,25.34,25.4,25.3,25.34,946300.0,15.2635,15.2996,15.2394,15.2635,946300.0
2010-04-15 12:00:00,25.35,25.4,25.33,25.33,756300.0,15.2695,15.2996,15.2575,15.2575,756300.0
2010-04-15 12:30:00,25.34,25.4,25.32,25.39,597200.0,15.2635,15.2996,15.2514,15.2936,597200.0
2010-04-15 13:00:00,25.4,25.43,25.38,25.41,898400.0,15.2996,15.3177,15.2876,15.3057,898400.0
2010-04-15 13:30:00,25.42,25.42,25.35,25.4,928600.0,15.3117,15.3117,15.2695,15.2996,928600.0
2010-04-15 14:00:00,25.39,25.41,25.34,25.35,1164600.0,15.2936,15.3057,15.2635,15.2695,1164600.0
2010-04-15 14:30:00,25.35,25.41,25.35,25.36,988500.0,15.2695,15.3057,15.2695,15.2755,988500.0
2010-04-15 15:00:00,25.36,25.39,25.34,25.37,1343700.0,15.2755,15.2936,15.2635,15.2816,1343700.0
2010-04-15 15:30:00,25.38,25.4,25.34,25.35,2725600.0,15.2876,15.2996,15.2635,15.2695,2725600.0
2010-04-16 09:30:00,25.28,25.36,25.2,25.27,2378300.0,15.2274,15.2755,15.1792,15.2213,2378300.0
2010-04-16 10:00:00,25.26,25.47,25.25,25.45,1644200.0,15.2153,15.3418,15.2093,15.3297,1644200.0
2010-04-16 10:30:00,25.45,25.53,25.36,25.44,1951700.0,15.3297,15.3779,15.2755,15.3237,1951700.0
2010-04-16 11:00:00,25.44,25.5,25.41,25.43,1390200.0,15.3237,15.3599,15.3057,15.3177,1390200.0
2010-04-16 11:30:00,25.43,25.47,25.38,25.45,1172100.0,15.3177,15.3418,15.2876,15.3297,1172100.0
2010-04-16 12:00:00,25.44,25.45,25.38,25.39,474000.0,15.3237,15.3297,15.2876,15.2936,474000.0
2010-04-16 12:30:00,25.39,25.41,25.34,25.4,990700.0,15.2936,15.3057,15.2635,15.2996,990700.0
2010-04-16 13:00:00,25.4,25.47,25.39,25.42,923600.0,15.2996,15.3418,15.2936,15.3117,923600.0
2010-04-16 13:30:00,25.43,25.48,25.41,25.47,592600.0,15.3177,15.3478,15.3057,15.3418,592600.0
2010-04-16 14:00:00,25.48,25.56,25.47,25.51,581000.0,15.3478,15.396,15.3418,15.3659,581000.0
2010-04-16 14:30:00,25.51,25.56,25.5,25.54,552500.0,15.3659,15.396,15.3599,15.384,552500.0
2010-04-16 15:00:00,25.54,25.55,25.51,25.54,801900.0,15.384,15.39,15.3659,15.384,801900.0
2010-04-16 15:30:00,25.53,25.55,25.48,25.48,2032500.0,15.3779,15.39,15.3478,15.3478,2032500.0
2010-04-19 09:30:00,25.23,25.34,24.97,25.3,3530200.0,15.1972,15.2635,15.0406,15.2394,3530200.0
2010-04-19 10:00:00,25.3,25.5,25.29,25.38,1070300.0,15.2394,15.3599,15.2334,15.2876,1070300.0
2010-04-19 10:30:00,25.37,25.5,25.34,25.5,758000.0,15.2816,15.3599,15.2635,15.3599,758000.0
2010-04-19 11:00:00,25.49,25.55,25.42,25.54,806100.0,15.3538,15.39,15.3117,15.384,806100.0
2010-04-19 11:30:00,25.55,25.62,25.47,25.48,830200.0,15.39,15.4321,15.3418,15.3478,830200.0
2010-04-19 12:00:00,25.48,25.48,25.38,25.46,908600.0,15.3478,15.3478,15.2876,15.3358,908600.0
2010-04-19 12:30:00,25.45,25.56,25.45,25.56,545700.0,15.3297,15.396,15.3297,15.396,545700.0
2010-04-19 13:00:00,25.56,25.56,25.5,25.53,550600.0,15.396,15.396,15.3599,15.3779,550600.0
2010-04-19 13:30:00,25.54,25.55,25.5,25.52,497200.0,15.384,15.39,15.3599,15.3719,497200.0
2010-04-19 14:00:00,25.52,25.7,25.52,25.7,721700.0,15.3719,15.4803,15.3719,15.4803,721700.0
2010-04-19 14:30:00,25.7,25.75,25.69,25.74,1313300.0,15.4803,15.5105,15.4743,15.5044,1313300.0
2010-04-19 15:00:00,25.75,25.82,25.73,25.75,2964600.0,15.5105,15.5526,15.4984,15.5105,2964600.0
2010-04-19 15:30:00,25.75,25.81,25.73,25.8,4151700.0,15.5105,15.5466,15.4984,15.5406,4151700.0
2010-04-20 09:30:00,25.87,25.9,25.54,25.54,1238400.0,15.5827,15.6008,15.384,15.384,1238400.0
2010-04-20 10:00:00,25.53,25.56,25.42,25.44,777600.0,15.3779,15.396,15.3117,15.3237,777600.0
2010-04-20 10:30:00,25.44,25.53,25.44,25.45,991200.0,15.3237,15.3779,15.3237,15.3297,991200.0
2010-04-20 11:00:00,25.45,25.48,25.36,25.46,1245500.0,15.3297,15.3478,15.2755,15.3358,1245500.0
2010-04-20 11:30:00,25.46,25.47,25.34,25.37,843000.0,15.3358,15.3418,15.2635,15.2816,843000.0
2010-04-20 12:00:00,25.37,25.42,25.37,25.4,760500.0,15.2816,15.3117,15.2816,15.2996,760500.0
2010-04-20 12:30:00,25.39,25.43,25.35,25.39,714800.0,15.2936,15.3177,15.2695,15.2936,714800.0
2010-04-20 13:00:00,25.39,25.46,25.38,25.44,514300.0,15.2936,15.3358,15.2876,15.3237,514300.0
2010-04-20 13:30:00,25.44,25.46,25.41,25.42,700800.0,15.3237,15.3358,15.3057,15.3117,700800.0
2010-04-20 14:00:00,25.42,25.42,25.37,25.38,586500.0,15.3117,15.3117,15.2816,15.2876,586500.0
2010-04-20 14:30:00,25.38,25.44,25.35,25.43,682100.0,15.2876,15.3237,15.2695,15.3177,682100.0
2010-04-20 15:00:00,25.44,25.48,25.43,25.46,739000.0,15.3237,15.3478,15.3177,15.3358,739000.0
2010-04-20 15:30:00,25.47,25.5,25.39,25.44,1850100.0,15.3418,15.3599,15.2936,15.3237,1850100.0
2010-04-21 09:30:00,25.38,25.41,25.25,25.35,1487600.0,15.2876,15.3057,15.2093,15.2695,1487600.0
2010-04-21 10:00:00,25.35,25.4,25.31,25.35,700800.0,15.2695,15.2996,15.2454,15.2695,700800.0
2010-04-21 10:30:00,25.35,25.43,25.33,25.33,837900.0,15.2695,15.3177,15.2575,15.2575,837900.0
2010-04-21 11:00:00,25.33,25.35,25.23,25.24,1063400.0,15.2575,15.2695,15.1972,15.2033,1063400.0
2010-04-21 11:30:00,25.23,25.25,25.19,25.25,653100.0,15.1972,15.2093,15.1731,15.2093,653100.0
2010-04-21 12:00:00,25.25,25.3,25.19,25.2,829300.0,15.2093,15.2394,15.1731,15.1792,829300.0
2010-04-21 12:30:00,25.2,25.21,25.12,25.13,842600.0,15.1792,15.1852,15.131,15.137,842600.0
2010-04-21 13:00:00,25.12,25.15,25.08,25.13,1088900.0,15.131,15.149,15.1069,15.137,1088900.0
2010-04-21 13:30:00,25.13,25.18,25.1,25.1,811600.0,15.137,15.1671,15.1189,15.1189,811600.0
2010-04-21 14:00:00,25.1,25.12,25.03,25.04,1491800.0,15.1189,15.131,15.0768,15.0828,1491800.0
2010-04-21 14:30:00,25.04,25.06,24.97,25.04,1437000.0,15.0828,15.0948,15.0406,15.0828,1437000.0
2010-04-21 15:00:00,25.05,25.07,25.0,25.0,1815700.0,15.0888,15.1009,15.0587,15.0587,1815700.0
2010-04-21 15:30:00,25.01,25.12,25.0,25.08,1755000.0,15.0647,15.131,15.0587,15.1069,1755000.0
2010-04-22 09:30:00,25.01,25.05,24.37,24.42,3368500.0,15.0647,15.0888,14.6792,14.7093,3368500.0
2010-04-22 10:00:00,24.42,24.51,24.38,24.41,1994700.0,14.7093,14.7635,14.6852,14.7033,1994700.0
2010-04-22 10:30:00,24.41,24.53,24.4,24.46,1565500.0,14.7033,14.7756,14.6973,14.7334,1565500.0
2010-04-22 11:00:00,24.46,24.5,24.4,24.48,1139000.0,14.7334,14.7575,14.6973,14.7455,1139000.0
2010-04-22 11:30:00,24.47,24.5,24.4,24.46,824700.0,14.7394,14.7575,14.6973,14.7334,824700.0
2010-04-22 12:00:00,24.45,24.48,24.39,24.4,810200.0,14.7274,14.7455,14.6913,14.6973,810200.0
2010-04-22 12:30:00,24.4,24.42,24.35,24.39,766200.0,14.6973,14.7093,14.6672,14.6913,766200.0
2010-04-22 13:00:00,24.39,24.46,24.36,24.39,1576900.0,14.6913,14.7334,14.6732,14.6913,1576900.0
2010-04-22 13:30:00,24.39,24.39,24.32,24.35,1567900.0,14.6913,14.6913,14.6491,14.6672,1567900.0
2010-04-22 14:00:00,24.34,24.44,24.32,24.43,1097500.0,14.6611,14.7214,14.6491,14.7154,1097500.0
2010-04-22 14:30:00,24.43,24.44,24.33,24.34,1338000.0,14.7154,14.7214,14.6551,14.6611,1338000.0
2010-04-22 15:00:00,24.33,24.4,24.28,24.32,1989300.0,14.6551,14.6973,14.625,14.6491,1989300.0
2010-04-22 15:30:00,24.32,24.47,24.31,24.46,2445200.0,14.6491,14.7394,14.6431,14.7334,2445200.0
2010-04-23 09:30:00,24.47,24.52,24.12,24.27,1932400.0,14.7394,14.7696,14.5286,14.619,1932400.0
2010-04-23 10:00:00,24.28,24.5,24.27,24.34,987300.0,14.625,14.7575,14.619,14.6611,987300.0
2010-04-23 10:30:00,24.34,24.41,24.26,24.4,999100.0,14.6611,14.7033,14.613,14.6973,999100.0
2010-04-23 11:00:00,24.4,24.41,24.31,24.35,743800.0,14.6973,14.7033,14.6431,14.6672,743800.0
2010-04-23 11:30:00,24.35,24.46,24.32,24.46,571000.0,14.6672,14.7334,14.6491,14.7334,571000.0
2010-04-23 12:00:00,24.46,24.66,24.45,24.66,1651500.0,14.7334,14.8539,14.7274,14.8539,1651500.0
2010-04-23 12:30:00,24.66,24.74,24.61,24.74,1067100.0,14.8539,14.9021,14.8238,14.9021,1067100.0
2010-04-23 13:00:00,24.74,24.76,24.69,24.71,599800.0,14.9021,14.9141,14.872,14.884,599800.0
2010-04-23 13:30:00,24.71,24.73,24.7,24.7,260600.0,14.884,14.8961,14.878,14.878,260600.0
2010-04-23 14:00:00,24.71,24.84,24.7,24.79,717200.0,14.884,14.9623,14.878,14.9322,717200.0
2010-04-23 14:30:00,24.79,24.8,24.7,24.76,685500.0,14.9322,14.9382,14.878,14.9141,685500.0
2010-04-23 15:00:00,24.76,24.79,24.7,24.7,694300.0,14.9141,14.9322,14.878,14.878,694300.0
2010-04-23 15:30:00,24.7,24.75,24.69,24.73,1847500.0,14.878,14.9081,14.872,14.8961,1847500.0
2010-04-26 09:30:00,24.8,24.84,24.68,24.71,929400.0,14.9382,14.9623,14.8659,14.884,929400.0
2010-04-26 10:00:00,24.71,24.73,24.65,24.67,720000.0,14.884,14.8961,14.8479,14.8599,720000.0
2010-04-26 10:30:00,24.67,24.71,24.65,24.68,469100.0,14.8599,14.884,14.8479,14.8659,469100.0
2010-04-26 11:00:00,24.68,24.75,24.67,24.72,945500.0,14.8659,14.9081,14.8599,14.89,945500.0
2010-04-26 11:30:00,24.71,24.73,24.66,24.66,397500.0,14.884,14.8961,14.8539,14.8539,397500.0
2010-04-26 12:00:00,24.67,24.69,24.66,24.67,288700.0,14.8599,14.872,14.8539,14.8599,288700.0
2010-04-26 12:30:00,24.67,24.76,24.67,24.75,418000.0,14.8599,14.9141,14.8599,14.9081,418000.0
2010-04-26 13:00:00,24.76,24.77,24.73,24.75,542900.0,14.9141,14.9202,14.8961,14.9081,542900.0
2010-04-26 13:30:00,24.74,24.75,24.72,24.72,371400.0,14.9021,14.9081,14.89,14.89,371400.0
2010-04-26 14:00:00,24.73,24.75,24.71,24.73,355600.0,14.8961,14.9081,14.884,14.8961,355600.0
2010-04-26 14:30:00,24.72,24.73,24.63,24.64,966000.0,14.89,14.8961,14.8358,14.8418,966000.0
2010-04-26 15:00:00,24.64,24.65,24.53,24.55,1379300.0,14.8418,14.8479,14.7756,14.7876,1379300.0
2010-04-26 15:30:00,24.55,24.55,24.48,24.49,2235600.0,14.7876,14.7876,14.7455,14.7515,2235600.0
2010-04-27 09:30:00,24.45,24.48,24.31,24.47,1180600.0,14.7274,14.7455,14.6431,14.7394,1180600.0
2010-04-27 10:00:00,24.48,24.57,24.45,24.49,671200.0,14.7455,14.7997,14.7274,14.7515,671200.0
2010-04-27 10:30:00,24.5,24.52,24.4,24.48,881100.0,14.7575,14.7696,14.6973,14.7455,881100.0
2010-04-27 11:00:00,24.47,24.51,24.32,24.34,831700.0,14.7394,14.7635,14.6491,14.6611,831700.0
2010-04-27 11:30:00,24.34,24.36,24.22,24.28,1405700.0,14.6611,14.6732,14.5889,14.625,1405700.0
2010-04-27 12:00:00,24.28,24.3,24.13,24.21,1074200.0,14.625,14.6371,14.5347,14.5828,1074200.0
2010-04-27 12:30:00,24.2,24.27,24.17,24.25,696200.0,14.5768,14.619,14.5587,14.6069,696200.0
2010-04-27 13:00:00,24.25,24.39,24.25,24.34,703300.0,14.6069,14.6913,14.6069,14.6611,703300.0
2010-04-27 13:30:00,24.34,24.42,24.29,24.36,724400.0,14.6611,14.7093,14.631,14.6732,724400.0
2010-04-27 14:00:00,24.36,24.41,24.34,24.4,863300.0,14.6732,14.7033,14.6611,14.6973,863300.0
2010-04-27 14:30:00,24.39,24.42,24.26,24.27,909400.0,14.6913,14.7093,14.613,14.619,909400.0
2010-04-27 15:00:00,24.26,24.41,24.26,24.35,1026600.0,14.613,14.7033,14.613,14.6672,1026600.0
2010-04-27 15:30:00,24.35,24.36,24.18,24.21,1932700.0,14.6672,14.6732,14.5648,14.5828,1932700.0
2010-04-28 09:30:00,24.3,24.4,24.14,24.16,1124100.0,14.6371,14.6973,14.5407,14.5527,1124100.0
2010-04-28 10:00:00,24.16,24.3,24.07,24.29,1822800.0,14.5527,14.6371,14.4985,14.631,1822800.0
2010-04-28 10:30:00,24.29,24.43,24.27,24.43,623600.0,14.631,14.7154,14.619,14.7154,623600.0
2010-04-28 11:00:00,24.42,24.43,24.15,24.23,921900.0,14.7093,14.7154,14.5467,14.5949,921900.0
2010-04-28 11:30:00,24.23,24.41,24.19,24.36,741100.0,14.5949,14.7033,14.5708,14.6732,741100.0
2010-04-28 12:00:00,24.37,24.42,24.28,24.38,565900.0,14.6792,14.7093,14.625,14.6852,565900.0
2010-04-28 12:30:00,24.39,24.43,24.36,24.4,351100.0,14.6913,14.7154,14.6732,14.6973,351100.0
2010-04-28 13:00:00,24.41,24.42,24.38,24.39,505700.0,14.7033,14.7093,14.6852,14.6913,505700.0
2010-04-28 13:30:00,24.39,24.48,24.38,24.44,708100.0,14.6913,14.7455,14.6852,14.7214,708100.0
2010-04-28 14:00:00,24.44,24.58,24.42,24.55,1251000.0,14.7214,14.8057,14.7093,14.7876,1251000.0
2010-04-28 14:30:00,24.55,24.57,24.44,24.55,1086200.0,14.7876,14.7997,14.7214,14.7876,1086200.0
2010-04-28 15:00:00,24.55,24.59,24.52,24.56,1094300.0,14.7876,14.8117,14.7696,14.7937,1094300.0
2010-04-28 15:30:00,24.56,24.56,24.34,24.35,2343000.0,14.7937,14.7937,14.6611,14.6672,2343000.0
2010-04-29 09:30:00,25.28,25.63,25.0,25.56,3308000.0,15.2274,15.4382,15.0587,15.396,3308000.0
2010-04-29 10:00:00,25.56,25.8,25.52,25.8,2679800.0,15.396,15.5406,15.3719,15.5406,2679800.0
2010-04-29 10:30:00,25.8,25.93,25.65,25.68,2064200.0,15.5406,15.6189,15.4502,15.4683,2064200.0
2010-04-29 11:00:00,25.68,25.71,25.53,25.65,1448500.0,15.4683,15.4864,15.3779,15.4502,1448500.0
2010-04-29 11:30:00,25.65,25.65,25.54,25.58,1447100.0,15.4502,15.4502,15.384,15.4081,1447100.0
2010-04-29 12:00:00,25.59,25.6,25.5,25.57,1165100.0,15.4141,15.4201,15.3599,15.402,1165100.0
2010-04-29 12:30:00,25.57,25.6,25.53,25.56,812300.0,15.402,15.4201,15.3779,15.396,812300.0
2010-04-29 13:00:00,25.56,25.6,25.53,25.53,733800.0,15.396,15.4201,15.3779,15.3779,733800.0
2010-04-29 13:30:00,25.54,25.57,25.5,25.52,491500.0,15.384,15.402,15.3599,15.3719,491500.0
2010-04-29 14:00:00,25.52,25.57,25.51,25.56,782100.0,15.3719,15.402,15.3659,15.396,782100.0
2010-04-29 14:30:00,25.56,25.62,25.55,25.59,710100.0,15.396,15.4321,15.39,15.4141,710100.0
2010-04-29 15:00:00,25.59,25.59,25.5,25.56,930500.0,15.4141,15.4141,15.3599,15.396,930500.0
2010-04-29 15:30:00,25.56,25.6,25.36,25.38,2532800.0,15.396,15.4201,15.2755,15.2876,2532800.0
2010-04-30 09:30:00,25.42,25.5,25.31,25.35,994900.0,15.3117,15.3599,15.2454,15.2695,994900.0
2010-04-30 10:00:00,25.35,25.5,25.3,25.46,1333600.0,15.2695,15.3599,15.2394,15.3358,1333600.0
2010-04-30 10:30:00,25.46,25.58,25.43,25.54,772000.0,15.3358,15.4081,15.3177,15.384,772000.0
2010-04-30 11:00:00,25.54,25.55,25.45,25.52,727400.0,15.384,15.39,15.3297,15.3719,727400.0
2010-04-30 11:30:00,25.52,25.53,25.45,25.47,453900.0,15.3719,15.3779,15.3297,15.3418,453900.0
2010-04-30 12:00:00,25.46,25.47,25.34,25.4,583300.0,15.3358,15.3418,15.2635,15.2996,583300.0
2010-04-30 12:30:00,25.39,25.41,25.34,25.38,701800.0,15.2936,15.3057,15.2635,15.2876,701800.0
2010-04-30 13:00:00,25.38,25.42,25.34,25.4,398600.0,15.2876,15.3117,15.2635,15.2996,398600.0
2010-04-30 13:30:00,25.41,25.44,25.4,25.42,549600.0,15.3057,15.3237,15.2996,15.3117,549600.0
2010-04-30 14:00:00,25.42,25.44,25.4,25.42,669900.0,15.3117,15.3237,15.2996,15.3117,669900.0
2010-04-30 14:30:00,25.42,25.42,25.2,25.21,1110000.0,15.3117,15.3117,15.1792,15.1852,1110000.0
2010-04-30 15:00:00,25.21,25.32,25.18,25.32,1482700.0,15.1852,15.2514,15.1671,15.2514,1482700.0
2010-04-30 15:30:00,25.31,25.38,25.29,25.29,2987200.0,15.2454,15.2876,15.2334,15.2334,2987200.0
2010-05-03 09:30:00,25.31,25.4,25.17,25.23,927000.0,15.2454,15.2996,15.1611,15.1972,927000.0
2010-05-03 10:00:00,25.22,25.24,25.14,25.19,684900.0,15.1912,15.2033,15.143,15.1731,684900.0
2010-05-03 10:30:00,25.19,25.24,25.18,25.23,709300.0,15.1731,15.2033,15.1671,15.1972,709300.0
2010-05-03 11:00:00,25.24,25.3,25.2,25.24,487800.0,15.2033,15.2394,15.1792,15.2033,487800.0
2010-05-03 11:30:00,25.24,25.26,25.11,25.14,718600.0,15.2033,15.2153,15.125,15.143,718600.0
2010-05-03 12:00:00,25.15,25.21,25.11,25.18,558500.0,15.149,15.1852,15.125,15.1671,558500.0
2010-05-03 12:30:00,25.19,25.36,25.18,25.35,714000.0,15.1731,15.2755,15.1671,15.2695,714000.0
2010-05-03 13:00:00,25.36,25.36,25.2,25.22,483800.0,15.2755,15.2755,15.1792,15.1912,483800.0
2010-05-03 13:30:00,25.22,25.31,25.18,25.19,381200.0,15.1912,15.2454,15.1671,15.1731,381200.0
2010-05-03 14:00:00,25.19,25.21,25.14,25.18,482500.0,15.1731,15.1852,15.143,15.1671,482500.0
2010-05-03 14:30:00,25.18,25.21,25.12,25.13,368200.0,15.1671,15.1852,15.131,15.137,368200.0
2010-05-03 15:00:00,25.14,25.18,25.12,25.18,816500.0,15.143,15.1671,15.131,15.1671,816500.0
2010-05-03 15:30:00,25.17,25.19,25.11,25.12,1645800.0,15.1611,15.1731,15.125,15.131,1645800.0
2010-05-04 09:30:00,25.1,25.4,25.01,25.35,1871200.0,15.1189,15.2996,15.0647,15.2695,1871200.0
2010-05-04 10:00:00,25.36,25.7,25.36,25.61,2102200.0,15.2755,15.4803,15.2755,15.4261,2102200.0
2010-05-04 10:30:00,25.6,25.6,25.25,25.41,1868600.0,15.4201,15.4201,15.2093,15.3057,1868600.0
2010-05-04 11:00:00,25.41,25.5,25.32,25.48,1251000.0,15.3057,15.3599,15.2514,15.3478,1251000.0
2010-05-04 11:30:00,25.49,25.61,25.45,25.56,1046800.0,15.3538,15.4261,15.3297,15.396,1046800.0
2010-05-04 12:00:00,25.56,25.6,25.42,25.47,1280900.0,15.396,15.4201,15.3117,15.3418,1280900.0
2010-05-04 12:30:00,25.46,25.54,25.46,25.5,772400.0,15.3358,15.384,15.3358,15.3599,772400.0
2010-05-04 13:00:00,25.5,25.53,25.46,25.46,618600.0,15.3599,15.3779,15.3358,15.3358,618600.0
2010-05-04 13:30:00,25.47,25.51,25.38,25.4,495000.0,15.3418,15.3659,15.2876,15.2996,495000.0
2010-05-04 14:00:00,25.41,25.41,25.28,25.29,513800.0,15.3057,15.3057,15.2274,15.2334,513800.0
2010-05-04 14:30:00,25.29,25.41,25.28,25.38,679200.0,15.2334,15.3057,15.2274,15.2876,679200.0
2010-05-04 15:00:00,25.38,25.42,25.33,25.34,811300.0,15.2876,15.3117,15.2575,15.2635,811300.0
2010-05-04 15:30:00,25.34,25.35,25.19,25.28,1939300.0,15.2635,15.2695,15.1731,15.2274,1939300.0
2010-05-05 09:30:00,25.22,25.36,25.09,25.18,1218900.0,15.1912,15.2755,15.1129,15.1671,1218900.0
2010-05-05 10:00:00,25.19,25.37,25.13,25.19,1029200.0,15.1731,15.2816,15.137,15.1731,1029200.0
2010-05-05 10:30:00,25.19,25.25,25.13,25.16,895000.0,15.1731,15.2093,15.137,15.1551,895000.0
2010-05-05 11:00:00,25.15,25.17,25.08,25.15,758900.0,15.149,15.1611,15.1069,15.149,758900.0
2010-05-05 11:30:00,25.14,25.19,25.1,25.14,681200.0,15.143,15.1731,15.1189,15.143,681200.0
2010-05-05 12:00:00,25.14,25.16,25.1,25.1,391000.0,15.143,15.1551,15.1189,15.1189,391000.0
2010-05-05 12:30:00,25.1,25.13,25.08,25.12,391800.0,15.1189,15.137,15.1069,15.131,391800.0
2010-05-05 13:00:00,25.11,25.14,25.06,25.06,1426200.0,15.125,15.143,15.0948,15.0948,1426200.0
2010-05-05 13:30:00,25.07,25.08,25.0,25.04,1032700.0,15.1009,15.1069,15.0587,15.0828,1032700.0
2010-05-05 14:00:00,25.03,25.05,24.99,25.01,1310900.0,15.0768,15.0888,15.0527,15.0647,1310900.0
2010-05-05 14:30:00,25.01,25.05,24.92,24.99,951900.0,15.0647,15.0888,15.0105,15.0527,951900.0
2010-05-05 15:00:00,24.99,25.09,24.97,25.04,938900.0,15.0527,15.1129,15.0406,15.0828,938900.0
2010-05-05 15:30:00,25.04,25.1,25.0,25.04,2354800.0,15.0828,15.1189,15.0587,15.0828,2354800.0
2010-05-06 09:30:00,24.94,24.97,24.69,24.77,930600.0,15.0226,15.0406,14.872,14.9202,930600.0
2010-05-06 10:00:00,24.77,25.03,24.77,24.86,830200.0,14.9202,15.0768,14.9202,14.9744,830200.0
2010-05-06 10:30:00,24.85,24.93,24.82,24.9,734200.0,14.9683,15.0165,14.9503,14.9985,734200.0
2010-05-06 11:00:00,24.9,24.91,24.79,24.81,870200.0,14.9985,15.0045,14.9322,14.9442,870200.0
2010-05-06 11:30:00,24.81,24.84,24.72,24.84,740900.0,14.9442,14.9623,14.89,14.9623,740900.0
2010-05-06 12:00:00,24.84,24.9,24.79,24.83,697100.0,14.9623,14.9985,14.9322,14.9563,697100.0
2010-05-06 12:30:00,24.83,24.89,24.75,24.83,719900.0,14.9563,14.9924,14.9081,14.9563,719900.0
2010-05-06 13:00:00,24.83,24.87,24.74,24.81,783700.0,14.9563,14.9804,14.9021,14.9442,783700.0
2010-05-06 13:30:00,24.8,24.83,24.74,24.78,741900.0,14.9382,14.9563,14.9021,14.9262,741900.0
2010-05-06 14:00:00,24.78,24.81,24.5,24.56,1550300.0,14.9262,14.9442,14.7575,14.7937,1550300.0
2010-05-06 14:30:00,24.56,25.0,22.8,24.15,3877400.0,14.7937,15.0587,13.7335,14.5467,3877400.0
2010-05-06 15:00:00,24.14,24.47,23.97,24.37,2209800.0,14.5407,14.7394,14.4383,14.6792,2209800.0
2010-05-06 15:30:00,24.38,24.52,24.22,24.24,3225900.0,14.6852,14.7696,14.5889,14.6009,3225900.0
2010-05-07 09:30:00,24.28,24.96,24.14,24.74,3145500.0,14.625,15.0346,14.5407,14.9021,3145500.0
2010-05-07 10:00:00,24.74,24.76,24.07,24.24,2790300.0,14.9021,14.9141,14.4985,14.6009,2790300.0
2010-05-07 10:30:00,24.25,24.46,24.08,24.24,1747500.0,14.6069,14.7334,14.5045,14.6009,1747500.0
2010-05-07 11:00:00,24.23,24.67,24.11,24.44,1711400.0,14.5949,14.8599,14.5226,14.7214,1711400.0
2010-05-07 11:30:00,24.45,24.72,24.3,24.56,1175300.0,14.7274,14.89,14.6371,14.7937,1175300.0
2010-05-07 12:00:00,24.56,24.69,24.47,24.48,929100.0,14.7937,14.872,14.7394,14.7455,929100.0
2010-05-07 12:30:00,24.48,24.62,24.4,24.49,1319600.0,14.7455,14.8298,14.6973,14.7515,1319600.0
2010-05-07 13:00:00,24.5,24.55,24.4,24.47,876400.0,14.7575,14.7876,14.6973,14.7394,876400.0
2010-05-07 13:30:00,24.47,24.59,24.46,24.47,1020600.0,14.7394,14.8117,14.7334,14.7394,1020600.0
2010-05-07 14:00:00,24.47,24.51,24.35,24.36,907400.0,14.7394,14.7635,14.6672,14.6732,907400.0
2010-05-07 14:30:00,24.36,24.41,24.25,24.29,2027500.0,14.6732,14.7033,14.6069,14.631,2027500.0
2010-05-07 15:00:00,24.29,24.37,24.2,24.3,1647800.0,14.631,14.6792,14.5768,14.6371,1647800.0
2010-05-07 15:30:00,24.3,24.38,24.15,24.32,2613700.0,14.6371,14.6852,14.5467,14.6491,2613700.0
2010-05-10 09:30:00,24.34,24.75,24.24,24.56,2991600.0,14.6611,14.9081,14.6009,14.7937,2991600.0
2010-05-10 10:00:00,24.55,24.66,24.43,24.44,1054800.0,14.7876,14.8539,14.7154,14.7214,1054800.0
2010-05-10 10:30:00,24.45,24.55,24.35,24.39,1105100.0,14.7274,14.7876,14.6672,14.6913,1105100.0
2010-05-10 11:00:00,24.4,24.5,24.38,24.46,1186400.0,14.6973,14.7575,14.6852,14.7334,1186400.0
2010-05-10 11:30:00,24.45,24.47,24.28,24.34,1550200.0,14.7274,14.7394,14.625,14.6611,1550200.0
2010-05-10 12:00:00,24.34,24.36,24.29,24.34,1128900.0,14.6611,14.6732,14.631,14.6611,1128900.0
2010-05-10 12:30:00,24.34,24.41,24.19,24.2,954700.0,14.6611,14.7033,14.5708,14.5768,954700.0
2010-05-10 13:00:00,24.19,24.2,23.98,24.11,2372700.0,14.5708,14.5768,14.4443,14.5226,2372700.0
2010-05-10 13:30:00,24.12,24.17,24.03,24.05,1031200.0,14.5286,14.5587,14.4744,14.4865,1031200.0
2010-05-10 14:00:00,24.04,24.06,23.99,24.01,1131700.0,14.4804,14.4925,14.4503,14.4624,1131700.0
2010-05-10 14:30:00,24.0,24.09,23.97,24.04,1905200.0,14.4563,14.5106,14.4383,14.4804,1905200.0
2010-05-10 15:00:00,24.03,24.04,23.93,24.03,2172900.0,14.4744,14.4804,14.4142,14.4744,2172900.0
2010-05-10 15:30:00,24.03,24.16,23.99,24.13,4077200.0,14.4744,14.5527,14.4503,14.5347,4077200.0
2010-05-11 09:30:00,24.03,24.28,24.02,24.23,1320000.0,14.4744,14.625,14.4684,14.5949,1320000.0
2010-05-11 10:00:00,24.23,24.33,24.22,24.23,1051200.0,14.5949,14.6551,14.5889,14.5949,1051200.0
2010-05-11 10:30:00,24.22,24.37,24.19,24.32,1132300.0,14.5889,14.6792,14.5708,14.6491,1132300.0
2010-05-11 11:00:00,24.33,24.44,24.31,24.39,629600.0,14.6551,14.7214,14.6431,14.6913,629600.0
2010-05-11 11:30:00,24.39,24.51,24.38,24.45,966600.0,14.6913,14.7635,14.6852,14.7274,966600.0
2010-05-11 12:00:00,24.46,24.51,24.4,24.47,685100.0,14.7334,14.7635,14.6973,14.7394,685100.0
2010-05-11 12:30:00,24.47,24.61,24.44,24.55,702000.0,14.7394,14.8238,14.7214,14.7876,702000.0
2010-05-11 13:00:00,24.55,24.56,24.42,24.53,725100.0,14.7876,14.7937,14.7093,14.7756,725100.0
2010-05-11 13:30:00,24.53,24.71,24.52,24.64,1079000.0,14.7756,14.884,14.7696,14.8418,1079000.0
2010-05-11 14:00:00,24.64,24.67,24.42,24.43,827700.0,14.8418,14.8599,14.7093,14.7154,827700.0
2010-05-11 14:30:00,24.43,24.5,24.37,24.41,895800.0,14.7154,14.7575,14.6792,14.7033,895800.0
2010-05-11 15:00:00,24.4,24.48,24.33,24.45,1312100.0,14.6973,14.7455,14.6551,14.7274,1312100.0
2010-05-11 15:30:00,24.45,24.49,24.37,24.38,1697200.0,14.7274,14.7515,14.6792,14.6852,1697200.0
2010-05-12 09:30:00,24.46,24.5,24.19,24.25,904200.0,14.7334,14.7575,14.5708,14.6069,904200.0
2010-05-12 10:00:00,24.25,24.47,24.24,24.41,965900.0,14.6069,14.7394,14.6009,14.7033,965900.0
2010-05-12 10:30:00,24.41,24.42,24.3,24.38,607800.0,14.7033,14.7093,14.6371,14.6852,607800.0
2010-05-12 11:00:00,24.38,24.43,24.35,24.38,1148100.0,14.6852,14.7154,14.6672,14.6852,1148100.0
2010-05-12 11:30:00,24.38,24.4,24.34,24.38,615400.0,14.6852,14.6973,14.6611,14.6852,615400.0
2010-05-12 12:00:00,24.38,24.4,24.36,24.38,277800.0,14.6852,14.6973,14.6732,14.6852,277800.0
2010-05-12 12:30:00,24.37,24.39,24.34,24.37,317300.0,14.6792,14.6913,14.6611,14.6792,317300.0
2010-05-12 13:00:00,24.37,24.42,24.35,24.38,618300.0,14.6792,14.7093,14.6672,14.6852,618300.0
2010-05-12 13:30:00,24.38,24.41,24.35,24.39,597600.0,14.6852,14.7033,14.6672,14.6913,597600.0
2010-05-12 14:00:00,24.38,24.5,24.36,24.48,516400.0,14.6852,14.7575,14.6732,14.7455,516400.0
2010-05-12 14:30:00,24.48,24.49,24.41,24.43,463500.0,14.7455,14.7515,14.7033,14.7154,463500.0
2010-05-12 15:00:00,24.44,24.5,24.43,24.47,621300.0,14.7214,14.7575,14.7154,14.7394,621300.0
2010-05-12 15:30:00,24.48,24.5,24.37,24.45,1884500.0,14.7455,14.7575,14.6792,14.7274,1884500.0
2010-05-13 09:30:00,24.4,24.44,24.24,24.35,634900.0,14.6973,14.7214,14.6009,14.6672,634900.0
2010-05-13 10:00:00,24.36,24.41,24.3,24.39,817400.0,14.6732,14.7033,14.6371,14.6913,817400.0
2010-05-13 10:30:00,24.38,24.38,24.2,24.21,543800.0,14.6852,14.6852,14.5768,14.5828,543800.0
2010-05-13 11:00:00,24.21,24.22,24.07,24.11,1208000.0,14.5828,14.5889,14.4985,14.5226,1208000.0
2010-05-13 11:30:00,24.11,24.12,24.03,24.05,1122300.0,14.5226,14.5286,14.4744,14.4865,1122300.0
2010-05-13 12:00:00,24.05,24.1,24.04,24.08,961600.0,14.4865,14.5166,14.4804,14.5045,961600.0
2010-05-13 12:30:00,24.08,24.09,24.01,24.02,736200.0,14.5045,14.5106,14.4624,14.4684,736200.0
2010-05-13 13:00:00,24.01,24.14,24.0,24.1,905100.0,14.4624,14.5407,14.4563,14.5166,905100.0
2010-05-13 13:30:00,24.1,24.11,24.06,24.07,787600.0,14.5166,14.5226,14.4925,14.4985,787600.0
2010-05-13 14:00:00,24.07,24.15,24.06,24.08,805900.0,14.4985,14.5467,14.4925,14.5045,805900.0
2010-05-13 14:30:00,24.08,24.09,24.01,24.04,694800.0,14.5045,14.5106,14.4624,14.4804,694800.0
2010-05-13 15:00:00,24.04,24.07,23.97,24.02,1260100.0,14.4804,14.4985,14.4383,14.4684,1260100.0
2010-05-13 15:30:00,24.02,24.09,23.97,23.99,2227400.0,14.4684,14.5106,14.4383,14.4503,2227400.0
2010-05-14 09:30:00,24.0,24.0,23.78,23.83,1327500.0,14.4563,14.4563,14.3238,14.3539,1327500.0
2010-05-14 10:00:00,23.84,23.84,23.71,23.79,1038400.0,14.36,14.36,14.2817,14.3299,1038400.0
2010-05-14 10:30:00,23.78,23.83,23.76,23.78,660900.0,14.3238,14.3539,14.3118,14.3238,660900.0
2010-05-14 11:00:00,23.77,23.79,23.52,23.55,1380900.0,14.3178,14.3299,14.1672,14.1853,1380900.0
2010-05-14 11:30:00,23.55,23.67,23.54,23.61,766500.0,14.1853,14.2576,14.1793,14.2214,766500.0
2010-05-14 12:00:00,23.61,23.75,23.5,23.57,862300.0,14.2214,14.3058,14.1552,14.1973,862300.0
2010-05-14 12:30:00,23.57,23.69,23.55,23.68,855300.0,14.1973,14.2696,14.1853,14.2636,855300.0
2010-05-14 13:00:00,23.68,23.69,23.56,23.56,659700.0,14.2636,14.2696,14.1913,14.1913,659700.0
2010-05-14 13:30:00,23.57,23.57,23.49,23.52,756500.0,14.1973,14.1973,14.1491,14.1672,756500.0
2010-05-14 14:00:00,23.52,23.54,23.44,23.51,753400.0,14.1672,14.1793,14.119,14.1612,753400.0
2010-05-14 14:30:00,23.52,23.54,23.48,23.5,770100.0,14.1672,14.1793,14.1431,14.1552,770100.0
2010-05-14 15:00:00,23.5,23.52,23.38,23.42,1171500.0,14.1552,14.1672,14.0829,14.107,1171500.0
2010-05-14 15:30:00,23.42,23.61,23.42,23.56,2030400.0,14.107,14.2214,14.107,14.1913,2030400.0
2010-05-17 09:30:00,23.75,24.0,23.7,23.93,1932500.0,14.3058,14.4563,14.2756,14.4142,1932500.0
2010-05-17 10:00:00,23.93,23.93,23.75,23.75,1425600.0,14.4142,14.4142,14.3058,14.3058,1425600.0
2010-05-17 10:30:00,23.75,23.79,23.6,23.6,1013600.0,14.3058,14.3299,14.2154,14.2154,1013600.0
2010-05-17 11:00:00,23.61,23.61,23.5,23.57,1021900.0,14.2214,14.2214,14.1552,14.1973,1021900.0
2010-05-17 11:30:00,23.58,23.65,23.51,23.55,478800.0,14.2034,14.2455,14.1612,14.1853,478800.0
2010-05-17 12:00:00,23.55,23.55,23.36,23.46,687100.0,14.1853,14.1853,14.0708,14.1311,687100.0
2010-05-17 12:30:00,23.46,23.56,23.45,23.56,470000.0,14.1311,14.1913,14.1251,14.1913,470000.0
2010-05-17 13:00:00,23.55,23.68,23.55,23.62,547400.0,14.1853,14.2636,14.1853,14.2275,547400.0
2010-05-17 13:30:00,23.62,23.65,23.51,23.63,470000.0,14.2275,14.2455,14.1612,14.2335,470000.0
2010-05-17 14:00:00,23.63,23.67,23.6,23.61,607500.0,14.2335,14.2576,14.2154,14.2214,607500.0
2010-05-17 14:30:00,23.61,23.74,23.61,23.69,775100.0,14.2214,14.2997,14.2214,14.2696,775100.0
2010-05-17 15:00:00,23.7,23.75,23.6,23.67,931500.0,14.2756,14.3058,14.2154,14.2576,931500.0
2010-05-17 15:30:00,23.66,23.79,23.66,23.7,2565700.0,14.2515,14.3299,14.2515,14.2756,2565700.0
2010-05-18 09:30:00,23.9,23.92,23.8,23.81,634100.0,14.3961,14.4082,14.3359,14.3419,634100.0
2010-05-18 10:00:00,23.82,23.88,23.78,23.78,505300.0,14.3479,14.3841,14.3238,14.3238,505300.0
2010-05-18 10:30:00,23.78,23.85,23.76,23.77,614900.0,14.3238,14.366,14.3118,14.3178,614900.0
2010-05-18 11:00:00,23.77,23.82,23.72,23.81,526600.0,14.3178,14.3479,14.2877,14.3419,526600.0
2010-05-18 11:30:00,23.82,23.83,23.66,23.67,391500.0,14.3479,14.3539,14.2515,14.2576,391500.0
2010-05-18 12:00:00,23.68,23.71,23.61,23.71,311200.0,14.2636,14.2817,14.2214,14.2817,311200.0
2010-05-18 12:30:00,23.7,23.83,23.69,23.72,555300.0,14.2756,14.3539,14.2696,14.2877,555300.0
2010-05-18 13:00:00,23.71,23.75,23.63,23.7,535200.0,14.2817,14.3058,14.2335,14.2756,535200.0
2010-05-18 13:30:00,23.7,23.74,23.62,23.65,581300.0,14.2756,14.2997,14.2275,14.2455,581300.0
2010-05-18 14:00:00,23.64,23.73,23.64,23.66,550800.0,14.2395,14.2937,14.2395,14.2515,550800.0
2010-05-18 14:30:00,23.67,23.68,23.54,23.57,806300.0,14.2576,14.2636,14.1793,14.1973,806300.0
2010-05-18 15:00:00,23.58,23.67,23.51,23.52,896900.0,14.2034,14.2576,14.1612,14.1672,896900.0
2010-05-18 15:30:00,23.52,23.6,23.5,23.53,1508500.0,14.1672,14.2154,14.1552,14.1732,1508500.0
2010-05-19 09:30:00,23.46,23.61,23.41,23.57,932100.0,14.1311,14.2214,14.101,14.1973,932100.0
2010-05-19 10:00:00,23.57,23.6,23.36,23.54,861000.0,14.1973,14.2154,14.0708,14.1793,861000.0
2010-05-19 10:30:00,23.53,23.58,23.42,23.52,897100.0,14.1732,14.2034,14.107,14.1672,897100.0
2010-05-19 11:00:00,23.52,23.55,23.31,23.42,810700.0,14.1672,14.1853,14.0407,14.107,810700.0
2010-05-19 11:30:00,23.42,23.48,23.37,23.46,887600.0,14.107,14.1431,14.0769,14.1311,887600.0
2010-05-19 12:00:00,23.47,23.57,23.45,23.54,720000.0,14.1371,14.1973,14.1251,14.1793,720000.0
2010-05-19 12:30:00,23.54,23.59,23.5,23.51,1252400.0,14.1793,14.2094,14.1552,14.1612,1252400.0
2010-05-19 13:00:00,23.52,23.67,23.47,23.66,1108200.0,14.1672,14.2576,14.1371,14.2515,1108200.0
2010-05-19 13:30:00,23.65,23.74,23.57,23.69,990300.0,14.2455,14.2997,14.1973,14.2696,990300.0
2010-05-19 14:00:00,23.69,23.74,23.61,23.67,726900.0,14.2696,14.2997,14.2214,14.2576,726900.0
2010-05-19 14:30:00,23.67,23.71,23.64,23.67,938700.0,14.2576,14.2817,14.2395,14.2576,938700.0
2010-05-19 15:00:00,23.67,23.78,23.58,23.77,2189500.0,14.2576,14.3238,14.2034,14.3178,2189500.0
2010-05-19 15:30:00,23.77,23.85,23.7,23.71,3377600.0,14.3178,14.366,14.2756,14.2817,3377600.0
2010-05-20 09:30:00,23.4,23.67,23.16,23.66,1443700.0,14.0949,14.2576,13.9504,14.2515,1443700.0
2010-05-20 10:00:00,23.66,23.71,23.25,23.36,1973100.0,14.2515,14.2817,14.0046,14.0708,1973100.0
2010-05-20 10:30:00,23.36,23.52,23.35,23.48,1298200.0,14.0708,14.1672,14.0648,14.1431,1298200.0
2010-05-20 11:00:00,23.49,23.58,23.43,23.52,972000.0,14.1491,14.2034,14.113,14.1672,972000.0
2010-05-20 11:30:00,23.52,23.6,23.41,23.42,930600.0,14.1672,14.2154,14.101,14.107,930600.0
2010-05-20 12:00:00,23.42,23.47,23.35,23.38,1120200.0,14.107,14.1371,14.0648,14.0829,1120200.0
2010-05-20 12:30:00,23.39,23.4,23.17,23.18,1062300.0,14.0889,14.0949,13.9564,13.9624,1062300.0
2010-05-20 13:00:00,23.18,23.36,23.16,23.33,1170700.0,13.9624,14.0708,13.9504,14.0528,1170700.0
2010-05-20 13:30:00,23.33,23.44,23.28,23.31,689000.0,14.0528,14.119,14.0227,14.0407,689000.0
2010-05-20 14:00:00,23.31,23.43,23.19,23.35,786700.0,14.0407,14.113,13.9684,14.0648,786700.0
2010-05-20 14:30:00,23.35,23.48,23.3,23.31,1047600.0,14.0648,14.1431,14.0347,14.0407,1047600.0
2010-05-20 15:00:00,23.32,23.39,23.23,23.34,1122400.0,14.0467,14.0889,13.9925,14.0588,1122400.0
2010-05-20 15:30:00,23.34,23.39,23.05,23.05,2716400.0,14.0588,14.0889,13.8841,13.8841,2716400.0
2010-05-21 09:30:00,22.9,23.03,22.5,22.96,4187100.0,13.7938,13.8721,13.5528,13.8299,4187100.0
2010-05-21 10:00:00,22.95,23.05,22.73,22.75,1147900.0,13.8239,13.8841,13.6914,13.7034,1147900.0
2010-05-21 10:30:00,22.75,22.89,22.67,22.84,844200.0,13.7034,13.7877,13.6552,13.7576,844200.0
2010-05-21 11:00:00,22.85,22.99,22.84,22.98,687600.0,13.7636,13.848,13.7576,13.842,687600.0
2010-05-21 11:30:00,22.97,23.01,22.91,23.0,874800.0,13.8359,13.86,13.7998,13.854,874800.0
2010-05-21 12:00:00,22.99,23.0,22.89,22.92,915700.0,13.848,13.854,13.7877,13.8058,915700.0
2010-05-21 12:30:00,22.92,22.92,22.81,22.82,643200.0,13.8058,13.8058,13.7396,13.7456,643200.0
2010-05-21 13:00:00,22.82,22.85,22.72,22.8,872900.0,13.7456,13.7636,13.6853,13.7335,872900.0
2010-05-21 13:30:00,22.8,22.88,22.77,22.88,716500.0,13.7335,13.7817,13.7155,13.7817,716500.0
2010-05-21 14:00:00,22.88,22.91,22.79,22.84,667200.0,13.7817,13.7998,13.7275,13.7576,667200.0
2010-05-21 14:30:00,22.85,22.9,22.76,22.85,745800.0,13.7636,13.7938,13.7094,13.7636,745800.0
2010-05-21 15:00:00,22.85,22.88,22.71,22.8,1018900.0,13.7636,13.7817,13.6793,13.7335,1018900.0
2010-05-21 15:30:00,22.79,22.97,22.71,22.97,3333300.0,13.7275,13.8359,13.6793,13.8359,3333300.0
2010-05-24 09:30:00,22.93,23.06,22.74,22.82,1439700.0,13.8118,13.8901,13.6974,13.7456,1439700.0
2010-05-24 10:00:00,22.82,23.11,22.8,23.06,1336800.0,13.7456,13.9203,13.7335,13.8901,1336800.0
2010-05-24 10:30:00,23.05,23.16,23.05,23.08,833700.0,13.8841,13.9504,13.8841,13.9022,833700.0
2010-05-24 11:00:00,23.08,23.14,23.07,23.08,622600.0,13.9022,13.9383,13.8962,13.9022,622600.0
2010-05-24 11:30:00,23.07,23.13,23.07,23.11,459000.0,13.8962,13.9323,13.8962,13.9203,459000.0
2010-05-24 12:00:00,23.1,23.18,23.07,23.1,654400.0,13.9142,13.9624,13.8962,13.9142,654400.0
2010-05-24 12:30:00,23.09,23.12,23.06,23.11,411900.0,13.9082,13.9263,13.8901,13.9203,411900.0
2010-05-24 13:00:00,23.11,23.15,23.07,23.13,815700.0,13.9203,13.9444,13.8962,13.9323,815700.0
2010-05-24 13:30:00,23.13,23.14,23.0,23.05,493600.0,13.9323,13.9383,13.854,13.8841,493600.0
2010-05-24 14:00:00,23.05,23.16,23.04,23.16,809300.0,13.8841,13.9504,13.8781,13.9504,809300.0
2010-05-24 14:30:00,23.15,23.16,23.05,23.09,809400.0,13.9444,13.9504,13.8841,13.9082,809400.0
2010-05-24 15:00:00,23.1,23.18,23.01,23.13,1029400.0,13.9142,13.9624,13.86,13.9323,1029400.0
2010-05-24 15:30:00,23.13,23.15,22.94,22.97,1763300.0,13.9323,13.9444,13.8179,13.8359,1763300.0
2010-05-25 09:30:00,22.6,22.6,22.24,22.42,1535900.0,13.6131,13.6131,13.3962,13.5046,1535900.0
2010-05-25 10:00:00,22.42,22.58,22.41,22.51,791000.0,13.5046,13.601,13.4986,13.5588,791000.0
2010-05-25 10:30:00,22.51,22.55,22.44,22.51,617000.0,13.5588,13.5829,13.5167,13.5588,617000.0
2010-05-25 11:00:00,22.51,22.63,22.45,22.54,702200.0,13.5588,13.6311,13.5227,13.5769,702200.0
2010-05-25 11:30:00,22.54,22.63,22.52,22.61,767900.0,13.5769,13.6311,13.5649,13.6191,767900.0
2010-05-25 12:00:00,22.62,22.64,22.49,22.49,709500.0,13.6251,13.6372,13.5468,13.5468,709500.0
2010-05-25 12:30:00,22.49,22.54,22.46,22.51,753600.0,13.5468,13.5769,13.5287,13.5588,753600.0
2010-05-25 13:00:00,22.51,22.55,22.49,22.54,1019200.0,13.5588,13.5829,13.5468,13.5769,1019200.0
2010-05-25 13:30:00,22.53,22.54,22.48,22.51,895200.0,13.5709,13.5769,13.5408,13.5588,895200.0
2010-05-25 14:00:00,22.5,22.65,22.48,22.61,839300.0,13.5528,13.6432,13.5408,13.6191,839300.0
2010-05-25 14:30:00,22.61,22.74,22.56,22.68,873500.0,13.6191,13.6974,13.589,13.6612,873500.0
2010-05-25 15:00:00,22.68,22.84,22.68,22.84,1320800.0,13.6612,13.7576,13.6612,13.7576,1320800.0
2010-05-25 15:30:00,22.84,22.89,22.79,22.89,1887100.0,13.7576,13.7877,13.7275,13.7877,1887100.0
2010-05-26 09:30:00,23.03,23.07,22.76,23.04,1666900.0,13.8721,13.8962,13.7094,13.8781,1666900.0
2010-05-26 10:00:00,23.04,23.06,22.94,22.99,772900.0,13.8781,13.8901,13.8179,13.848,772900.0
2010-05-26 10:30:00,22.98,23.02,22.93,22.94,1285200.0,13.842,13.866,13.8118,13.8179,1285200.0
2010-05-26 11:00:00,22.93,23.0,22.82,22.92,1211700.0,13.8118,13.854,13.7456,13.8058,1211700.0
2010-05-26 11:30:00,22.92,22.96,22.9,22.92,643300.0,13.8058,13.8299,13.7938,13.8058,643300.0
2010-05-26 12:00:00,22.93,22.98,22.91,22.97,469900.0,13.8118,13.842,13.7998,13.8359,469900.0
2010-05-26 12:30:00,22.96,23.0,22.92,23.0,717300.0,13.8299,13.854,13.8058,13.854,717300.0
2010-05-26 13:00:00,23.0,23.0,22.96,22.99,397100.0,13.854,13.854,13.8299,13.848,397100.0
2010-05-26 13:30:00,22.98,23.06,22.96,22.97,528700.0,13.842,13.8901,13.8299,13.8359,528700.0
2010-05-26 14:00:00,22.98,23.0,22.9,22.93,755000.0,13.842,13.854,13.7938,13.8118,755000.0
2010-05-26 14:30:00,22.93,22.94,22.82,22.83,1271900.0,13.8118,13.8179,13.7456,13.7516,1271900.0
2010-05-26 15:00:00,22.83,22.92,22.68,22.7,1330800.0,13.7516,13.8058,13.6612,13.6733,1330800.0
2010-05-26 15:30:00,22.7,22.81,22.64,22.7,1823800.0,13.6733,13.7396,13.6372,13.6733,1823800.0
2010-05-27 09:30:00,23.07,23.22,23.01,23.18,1062900.0,13.8962,13.9865,13.86,13.9624,1062900.0
2010-05-27 10:00:00,23.18,23.28,23.09,23.27,882200.0,13.9624,14.0227,13.9082,14.0166,882200.0
2010-05-27 10:30:00,23.27,23.3,23.18,23.24,733100.0,14.0166,14.0347,13.9624,13.9986,733100.0
2010-05-27 11:00:00,23.25,23.33,23.18,23.2,876400.0,14.0046,14.0528,13.9624,13.9745,876400.0
2010-05-27 11:30:00,23.2,23.24,23.17,23.24,659900.0,13.9745,13.9986,13.9564,13.9986,659900.0
2010-05-27 12:00:00,23.24,23.24,23.16,23.2,543600.0,13.9986,13.9986,13.9504,13.9745,543600.0
2010-05-27 12:30:00,23.2,23.21,23.16,23.18,661600.0,13.9745,13.9805,13.9504,13.9624,661600.0
2010-05-27 13:00:00,23.18,23.2,23.14,23.19,594700.0,13.9624,13.9745,13.9383,13.9684,594700.0
2010-05-27 13:30:00,23.19,23.23,23.17,23.18,335700.0,13.9684,13.9925,13.9564,13.9624,335700.0
2010-05-27 14:00:00,23.19,23.33,23.17,23.32,709200.0,13.9684,14.0528,13.9564,14.0467,709200.0
2010-05-27 14:30:00,23.32,23.32,23.23,23.23,705700.0,14.0467,14.0467,13.9925,13.9925,705700.0
2010-05-27 15:00:00,23.24,23.31,23.18,23.21,756600.0,13.9986,14.0407,13.9624,13.9805,756600.0
2010-05-27 15:30:00,23.2,23.35,23.2,23.35,1467600.0,13.9745,14.0648,13.9745,14.0648,1467600.0
2010-05-28 09:30:00,23.38,23.44,23.21,23.3,788800.0,14.0829,14.119,13.9805,14.0347,788800.0
2010-05-28 10:00:00,23.29,23.3,23.22,23.27,593100.0,14.0287,14.0347,13.9865,14.0166,593100.0
2010-05-28 10:30:00,23.27,23.34,23.25,23.27,412700.0,14.0166,14.0588,14.0046,14.0166,412700.0
2010-05-28 11:00:00,23.28,23.33,23.25,23.32,544200.0,14.0227,14.0528,14.0046,14.0467,544200.0
2010-05-28 11:30:00,23.32,23.45,23.29,23.4,528900.0,14.0467,14.1251,14.0287,14.0949,528900.0
2010-05-28 12:00:00,23.41,23.43,23.36,23.43,435700.0,14.101,14.113,14.0708,14.113,435700.0
2010-05-28 12:30:00,23.42,23.44,23.11,23.23,1341100.0,14.107,14.119,13.9203,13.9925,1341100.0
2010-05-28 13:00:00,23.24,23.29,23.21,23.27,351900.0,13.9986,14.0287,13.9805,14.0166,351900.0
2010-05-28 13:30:00,23.27,23.29,23.2,23.23,502000.0,14.0166,14.0287,13.9745,13.9925,502000.0
2010-05-28 14:00:00,23.22,23.26,23.14,23.26,512700.0,13.9865,14.0106,13.9383,14.0106,512700.0
2010-05-28 14:30:00,23.25,23.38,23.24,23.32,564300.0,14.0046,14.0829,13.9986,14.0467,564300.0
2010-05-28 15:00:00,23.31,23.42,23.3,23.4,496800.0,14.0407,14.107,14.0347,14.0949,496800.0
2010-05-28 15:30:00,23.41,23.44,23.18,23.21,1486500.0,14.101,14.119,13.9624,13.9805,1486500.0
2010-06-01 09:30:00,23.11,23.27,22.9,23.21,1185700.0,13.9203,14.0166,13.7938,13.9805,1185700.0
2010-06-01 10:00:00,23.21,23.39,23.21,23.34,670400.0,13.9805,14.0889,13.9805,14.0588,670400.0
2010-06-01 10:30:00,23.34,23.4,23.24,23.26,424100.0,14.0588,14.0949,13.9986,14.0106,424100.0
2010-06-01 11:00:00,23.25,23.3,23.19,23.28,528700.0,14.0046,14.0347,13.9684,14.0227,528700.0
2010-06-01 11:30:00,23.29,23.32,23.2,23.22,396800.0,14.0287,14.0467,13.9745,13.9865,396800.0
2010-06-01 12:00:00,23.21,23.28,23.17,23.27,461800.0,13.9805,14.0227,13.9564,14.0166,461800.0
2010-06-01 12:30:00,23.27,23.28,23.16,23.16,366400.0,14.0166,14.0227,13.9504,13.9504,366400.0
2010-06-01 13:00:00,23.16,23.44,23.15,23.44,1008200.0,13.9504,14.119,13.9444,14.119,1008200.0
2010-06-01 13:30:00,23.44,23.47,23.41,23.41,673500.0,14.119,14.1371,14.101,14.101,673500.0
2010-06-01 14:00:00,23.41,23.42,23.27,23.32,854600.0,14.101,14.107,14.0166,14.0467,854600.0
2010-06-01 14:30:00,23.32,23.38,23.25,23.3,487900.0,14.0467,14.0829,14.0046,14.0347,487900.0
2010-06-01 15:00:00,23.3,23.32,23.16,23.23,1032600.0,14.0347,14.0467,13.9504,13.9925,1032600.0
2010-06-01 15:30:00,23.22,23.27,22.98,23.0,2044500.0,13.9865,14.0166,13.842,13.854,2044500.0
2010-06-02 09:30:00,23.06,23.09,22.87,22.96,847200.0,13.8901,13.9082,13.7757,13.8299,847200.0
2010-06-02 10:00:00,22.96,23.19,22.92,23.16,945900.0,13.8299,13.9684,13.8058,13.9504,945900.0
2010-06-02 10:30:00,23.16,23.24,23.08,23.08,633500.0,13.9504,13.9986,13.9022,13.9022,633500.0
2010-06-02 11:00:00,23.08,23.08,22.91,22.91,1573100.0,13.9022,13.9022,13.7998,13.7998,1573100.0
2010-06-02 11:30:00,22.92,23.03,22.9,22.99,1082000.0,13.8058,13.8721,13.7938,13.848,1082000.0
2010-06-02 12:00:00,22.99,23.02,22.92,22.94,532100.0,13.848,13.866,13.8058,13.8179,532100.0
2010-06-02 12:30:00,22.94,22.99,22.94,22.96,1023300.0,13.8179,13.848,13.8179,13.8299,1023300.0
2010-06-02 13:00:00,22.96,22.99,22.92,22.94,1198400.0,13.8299,13.848,13.8058,13.8179,1198400.0
2010-06-02 13:30:00,22.94,22.96,22.91,22.92,451300.0,13.8179,13.8299,13.7998,13.8058,451300.0
2010-06-02 14:00:00,22.92,22.93,22.86,22.88,924100.0,13.8058,13.8118,13.7697,13.7817,924100.0
2010-06-02 14:30:00,22.89,22.98,22.88,22.97,852400.0,13.7877,13.842,13.7817,13.8359,852400.0
2010-06-02 15:00:00,22.97,23.04,22.95,23.03,1590600.0,13.8359,13.8781,13.8239,13.8721,1590600.0
2010-06-02 15:30:00,23.03,23.05,22.94,23.0,4014100.0,13.8721,13.8841,13.8179,13.854,4014100.0
2010-06-03 09:30:00,23.18,23.18,22.89,23.1,1816600.0,13.9624,13.9624,13.7877,13.9142,1816600.0
2010-06-03 10:00:00,23.1,23.1,22.95,22.97,1563100.0,13.9142,13.9142,13.8239,13.8359,1563100.0
2010-06-03 10:30:00,22.98,23.13,22.95,23.07,928100.0,13.842,13.9323,13.8239,13.8962,928100.0
2010-06-03 11:00:00,23.07,23.07,22.91,22.93,1728600.0,13.8962,13.8962,13.7998,13.8118,1728600.0
2010-06-03 11:30:00,22.93,22.94,22.84,22.88,1133300.0,13.8118,13.8179,13.7576,13.7817,1133300.0
2010-06-03 12:00:00,22.89,23.04,22.74,22.75,1477900.0,13.7877,13.8781,13.6974,13.7034,1477900.0
2010-06-03 12:30:00,22.75,22.85,22.73,22.8,1463100.0,13.7034,13.7636,13.6914,13.7335,1463100.0
2010-06-03 13:00:00,22.81,22.84,22.78,22.81,1197100.0,13.7396,13.7576,13.7215,13.7396,1197100.0
2010-06-03 13:30:00,22.82,22.91,22.81,22.91,1377700.0,13.7456,13.7998,13.7396,13.7998,1377700.0
2010-06-03 14:00:00,22.9,22.95,22.86,22.91,1410200.0,13.7938,13.8239,13.7697,13.7998,1410200.0
2010-06-03 14:30:00,22.91,22.99,22.89,22.9,1282100.0,13.7998,13.848,13.7877,13.7938,1282100.0
2010-06-03 15:00:00,22.9,22.98,22.86,22.97,1661400.0,13.7938,13.842,13.7697,13.8359,1661400.0
2010-06-03 15:30:00,22.97,22.97,22.87,22.88,3768400.0,13.8359,13.8359,13.7757,13.7817,3768400.0
2010-06-04 09:30:00,22.84,22.85,22.53,22.77,2167000.0,13.7576,13.7636,13.5709,13.7155,2167000.0
2010-06-04 10:00:00,22.76,22.77,22.55,22.65,2402300.0,13.7094,13.7155,13.5829,13.6432,2402300.0
2010-06-04 10:30:00,22.65,22.7,22.63,22.69,1823900.0,13.6432,13.6733,13.6311,13.6673,1823900.0
2010-06-04 11:00:00,22.68,22.75,22.55,22.56,1197200.0,13.6612,13.7034,13.5829,13.589,1197200.0
2010-06-04 11:30:00,22.56,22.66,22.5,22.51,992100.0,13.589,13.6492,13.5528,13.5588,992100.0
2010-06-04 12:00:00,22.52,22.54,22.41,22.5,959000.0,13.5649,13.5769,13.4986,13.5528,959000.0
2010-06-04 12:30:00,22.5,22.58,22.46,22.57,950400.0,13.5528,13.601,13.5287,13.595,950400.0
2010-06-04 13:00:00,22.57,22.58,22.44,22.5,967700.0,13.595,13.601,13.5167,13.5528,967700.0
2010-06-04 13:30:00,22.5,22.51,22.39,22.51,1204700.0,13.5528,13.5588,13.4866,13.5588,1204700.0
2010-06-04 14:00:00,22.51,22.55,22.46,22.51,1423400.0,13.5588,13.5829,13.5287,13.5588,1423400.0
2010-06-04 14:30:00,22.51,22.53,22.31,22.35,2147600.0,13.5588,13.5709,13.4384,13.4625,2147600.0
2010-06-04 15:00:00,22.35,22.49,22.34,22.46,2762500.0,13.4625,13.5468,13.4564,13.5287,2762500.0
2010-06-04 15:30:00,22.46,22.49,22.32,22.45,5377000.0,13.5287,13.5468,13.4444,13.5227,5377000.0
2010-06-07 09:30:00,23.85,24.0,23.53,23.77,8033600.0,14.366,14.4563,14.1732,14.3178,8033600.0
2010-06-07 10:00:00,23.77,24.35,23.71,24.18,4892100.0,14.3178,14.6672,14.2817,14.5648,4892100.0
2010-06-07 10:30:00,24.18,24.19,24.01,24.05,3172700.0,14.5648,14.5708,14.4624,14.4865,3172700.0
2010-06-07 11:00:00,24.05,24.23,23.96,24.19,3285100.0,14.4865,14.5949,14.4323,14.5708,3285100.0
2010-06-07 11:30:00,24.18,24.31,24.12,24.31,2057500.0,14.5648,14.6431,14.5286,14.6431,2057500.0
2010-06-07 12:00:00,24.31,24.36,24.22,24.27,2190900.0,14.6431,14.6732,14.5889,14.619,2190900.0
2010-06-07 12:30:00,24.26,24.33,24.17,24.3,1425500.0,14.613,14.6551,14.5587,14.6371,1425500.0
2010-06-07 13:00:00,24.29,24.31,24.22,24.24,1381400.0,14.631,14.6431,14.5889,14.6009,1381400.0
2010-06-07 13:30:00,24.25,24.25,23.99,24.08,2058300.0,14.6069,14.6069,14.4503,14.5045,2058300.0
2010-06-07 14:00:00,24.08,24.08,23.91,24.0,1288500.0,14.5045,14.5045,14.4021,14.4563,1288500.0
2010-06-07 14:30:00,24.0,24.06,23.97,24.03,1616700.0,14.4563,14.4925,14.4383,14.4744,1616700.0
2010-06-07 15:00:00,24.01,24.1,23.97,24.01,2411700.0,14.4624,14.5166,14.4383,14.4624,2411700.0
2010-06-07 15:30:00,24.0,24.06,23.83,23.85,4414900.0,14.4563,14.4925,14.3539,14.366,4414900.0
2010-06-08 09:30:00,23.93,23.97,23.74,23.96,4459400.0,14.4142,14.4383,14.2997,14.4323,4459400.0
2010-06-08 10:00:00,23.96,24.17,23.9,24.17,3884900.0,14.4323,14.5587,14.3961,14.5587,3884900.0
2010-06-08 10:30:00,24.15,24.22,23.87,24.0,4316600.0,14.5467,14.5889,14.378,14.4563,4316600.0
2010-06-08 11:00:00,24.0,24.16,23.87,24.15,2055400.0,14.4563,14.5527,14.378,14.5467,2055400.0
2010-06-08 11:30:00,24.15,24.29,23.95,24.25,2431900.0,14.5467,14.631,14.4262,14.6069,2431900.0
2010-06-08 12:00:00,24.26,24.26,23.77,24.11,1428400.0,14.613,14.613,14.3178,14.5226,1428400.0
2010-06-08 12:30:00,24.11,24.15,23.95,24.05,1732900.0,14.5226,14.5467,14.4262,14.4865,1732900.0
2010-06-08 13:00:00,24.05,24.08,24.01,24.06,983300.0,14.4865,14.5045,14.4624,14.4925,983300.0
2010-06-08 13:30:00,24.06,24.07,23.92,24.0,1250100.0,14.4925,14.4985,14.4082,14.4563,1250100.0
2010-06-08 14:00:00,23.99,24.15,23.92,24.13,1463300.0,14.4503,14.5467,14.4082,14.5347,1463300.0
2010-06-08 14:30:00,24.14,24.2,24.11,24.16,2235700.0,14.5407,14.5768,14.5226,14.5527,2235700.0
2010-06-08 15:00:00,24.16,24.31,24.13,24.31,3027000.0,14.5527,14.6431,14.5347,14.6431,3027000.0
2010-06-08 15:30:00,24.31,24.35,24.23,24.3,3975100.0,14.6431,14.6672,14.5949,14.6371,3975100.0
2010-06-09 09:30:00,24.34,24.35,24.14,24.18,3253000.0,14.6611,14.6672,14.5407,14.5648,3253000.0
2010-06-09 10:00:00,24.18,24.2,24.13,24.14,1552600.0,14.5648,14.5768,14.5347,14.5407,1552600.0
2010-06-09 10:30:00,24.15,24.24,24.13,24.2,1750700.0,14.5467,14.6009,14.5347,14.5768,1750700.0
2010-06-09 11:00:00,24.2,24.35,24.18,24.31,1543700.0,14.5768,14.6672,14.5648,14.6431,1543700.0
2010-06-09 11:30:00,24.32,24.34,24.3,24.33,889100.0,14.6491,14.6611,14.6371,14.6551,889100.0
2010-06-09 12:00:00,24.33,24.35,24.3,24.33,596100.0,14.6551,14.6672,14.6371,14.6551,596100.0
2010-06-09 12:30:00,24.33,24.34,24.27,24.3,703900.0,14.6551,14.6611,14.619,14.6371,703900.0
2010-06-09 13:00:00,24.3,24.37,24.23,24.35,703100.0,14.6371,14.6792,14.5949,14.6672,703100.0
2010-06-09 13:30:00,24.35,24.39,24.33,24.37,1125200.0,14.6672,14.6913,14.6551,14.6792,1125200.0
2010-06-09 14:00:00,24.38,24.4,24.32,24.36,1345300.0,14.6852,14.6973,14.6491,14.6732,1345300.0
2010-06-09 14:30:00,24.35,24.37,24.2,24.2,1336600.0,14.6672,14.6792,14.5768,14.5768,1336600.0
2010-06-09 15:00:00,24.21,24.25,24.14,24.19,1639700.0,14.5828,14.6069,14.5407,14.5708,1639700.0
2010-06-09 15:30:00,24.19,24.2,24.09,24.14,3041200.0,14.5708,14.5768,14.5106,14.5407,3041200.0
2010-06-10 09:30:00,24.34,24.49,24.25,24.47,1331200.0,14.6611,14.7515,14.6069,14.7394,1331200.0
2010-06-10 10:00:00,24.47,24.6,24.47,24.52,2040000.0,14.7394,14.8178,14.7394,14.7696,2040000.0
2010-06-10 10:30:00,24.52,24.54,24.39,24.5,1189400.0,14.7696,14.7816,14.6913,14.7575,1189400.0
2010-06-10 11:00:00,24.49,24.57,24.4,24.5,1088100.0,14.7515,14.7997,14.6973,14.7575,1088100.0
2010-06-10 11:30:00,24.51,24.55,24.46,24.47,888900.0,14.7635,14.7876,14.7334,14.7394,888900.0
2010-06-10 12:00:00,24.48,24.51,24.41,24.51,585300.0,14.7455,14.7635,14.7033,14.7635,585300.0
2010-06-10 12:30:00,24.5,24.53,24.4,24.46,784300.0,14.7575,14.7756,14.6973,14.7334,784300.0
2010-06-10 13:00:00,24.46,24.46,24.36,24.45,1575400.0,14.7334,14.7334,14.6732,14.7274,1575400.0
2010-06-10 13:30:00,24.45,24.54,24.44,24.5,675600.0,14.7274,14.7816,14.7214,14.7575,675600.0
2010-06-10 14:00:00,24.49,24.56,24.46,24.52,428200.0,14.7515,14.7937,14.7334,14.7696,428200.0
2010-06-10 14:30:00,24.52,24.6,24.49,24.57,627000.0,14.7696,14.8178,14.7515,14.7997,627000.0
2010-06-10 15:00:00,24.57,24.65,24.51,24.63,1358800.0,14.7997,14.8479,14.7635,14.8358,1358800.0
2010-06-10 15:30:00,24.62,24.68,24.53,24.63,2397600.0,14.8298,14.8659,14.7756,14.8358,2397600.0
2010-06-11 09:30:00,25.54,25.76,25.31,25.39,4552400.0,15.384,15.5165,15.2454,15.2936,4552400.0
2010-06-11 10:00:00,25.39,25.42,25.23,25.37,1878500.0,15.2936,15.3117,15.1972,15.2816,1878500.0
2010-06-11 10:30:00,25.36,25.37,25.15,25.19,1148300.0,15.2755,15.2816,15.149,15.1731,1148300.0
2010-06-11 11:00:00,25.19,25.23,25.11,25.19,772000.0,15.1731,15.1972,15.125,15.1731,772000.0
2010-06-11 11:30:00,25.2,25.29,25.17,25.22,876800.0,15.1792,15.2334,15.1611,15.1912,876800.0
2010-06-11 12:00:00,25.21,25.22,25.1,25.1,415600.0,15.1852,15.1912,15.1189,15.1189,415600.0
2010-06-11 12:30:00,25.1,25.2,25.1,25.15,708100.0,15.1189,15.1792,15.1189,15.149,708100.0
2010-06-11 13:00:00,25.16,25.3,25.13,25.16,872400.0,15.1551,15.2394,15.137,15.1551,872400.0
2010-06-11 13:30:00,25.16,25.21,25.0,25.03,1522500.0,15.1551,15.1852,15.0587,15.0768,1522500.0
2010-06-11 14:00:00,25.04,25.08,24.95,24.97,877400.0,15.0828,15.1069,15.0286,15.0406,877400.0
2010-06-11 14:30:00,24.96,25.16,24.96,25.06,1505500.0,15.0346,15.1551,15.0346,15.0948,1505500.0
2010-06-11 15:00:00,25.07,25.09,25.01,25.02,734300.0,15.1009,15.1129,15.0647,15.0707,734300.0
2010-06-11 15:30:00,25.02,25.1,25.0,25.08,2472000.0,15.0707,15.1189,15.0587,15.1069,2472000.0
2010-06-14 09:30:00,25.08,25.27,25.06,25.25,1867500.0,15.1069,15.2213,15.0948,15.2093,1867500.0
2010-06-14 10:00:00,25.25,25.32,25.2,25.26,1106300.0,15.2093,15.2514,15.1792,15.2153,1106300.0
2010-06-14 10:30:00,25.26,25.38,25.2,25.36,1078900.0,15.2153,15.2876,15.1792,15.2755,1078900.0
2010-06-14 11:00:00,25.36,25.41,25.32,25.36,888400.0,15.2755,15.3057,15.2514,15.2755,888400.0
2010-06-14 11:30:00,25.36,25.38,25.27,25.28,556500.0,15.2755,15.2876,15.2213,15.2274,556500.0
2010-06-14 12:00:00,25.28,25.39,25.28,25.37,598500.0,15.2274,15.2936,15.2274,15.2816,598500.0
2010-06-14 12:30:00,25.37,25.37,25.25,25.36,763100.0,15.2816,15.2816,15.2093,15.2755,763100.0
2010-06-14 13:00:00,25.36,25.39,25.29,25.36,1040400.0,15.2755,15.2936,15.2334,15.2755,1040400.0
2010-06-14 13:30:00,25.36,25.43,25.34,25.42,1466500.0,15.2755,15.3177,15.2635,15.3117,1466500.0
2010-06-14 14:00:00,25.42,25.5,25.37,25.41,1797900.0,15.3117,15.3599,15.2816,15.3057,1797900.0
2010-06-14 14:30:00,25.41,25.43,25.37,25.42,731900.0,15.3057,15.3177,15.2816,15.3117,731900.0
2010-06-14 15:00:00,25.43,25.48,25.39,25.4,846200.0,15.3177,15.3478,15.2936,15.2996,846200.0
2010-06-14 15:30:00,25.4,25.41,25.28,25.3,2658600.0,15.2996,15.3057,15.2274,15.2394,2658600.0
2010-06-15 09:30:00,25.39,25.5,25.34,25.35,1163700.0,15.2936,15.3599,15.2635,15.2695,1163700.0
2010-06-15 10:00:00,25.34,25.39,25.23,25.39,962300.0,15.2635,15.2936,15.1972,15.2936,962300.0
2010-06-15 10:30:00,25.39,25.44,25.36,25.43,627600.0,15.2936,15.3237,15.2755,15.3177,627600.0
2010-06-15 11:00:00,25.44,25.45,25.35,25.37,516700.0,15.3237,15.3297,15.2695,15.2816,516700.0
2010-06-15 11:30:00,25.37,25.49,25.34,25.46,725600.0,15.2816,15.3538,15.2635,15.3358,725600.0
2010-06-15 12:00:00,25.46,25.57,25.46,25.5,732900.0,15.3358,15.402,15.3358,15.3599,732900.0
2010-06-15 12:30:00,25.5,25.51,25.39,25.5,602200.0,15.3599,15.3659,15.2936,15.3599,602200.0
2010-06-15 13:00:00,25.5,25.58,25.42,25.49,1044700.0,15.3599,15.4081,15.3117,15.3538,1044700.0
2010-06-15 13:30:00,25.49,25.58,25.47,25.49,547300.0,15.3538,15.4081,15.3418,15.3538,547300.0
2010-06-15 14:00:00,25.49,25.53,25.42,25.5,778500.0,15.3538,15.3779,15.3117,15.3599,778500.0
2010-06-15 14:30:00,25.5,25.63,25.49,25.59,595500.0,15.3599,15.4382,15.3538,15.4141,595500.0
2010-06-15 15:00:00,25.59,25.67,25.51,25.66,1371700.0,15.4141,15.4623,15.3659,15.4562,1371700.0
2010-06-15 15:30:00,25.66,25.66,25.58,25.65,2121200.0,15.4562,15.4562,15.4081,15.4502,2121200.0
2010-06-16 09:30:00,25.3,25.54,25.3,25.4,1513100.0,15.2394,15.384,15.2394,15.2996,1513100.0
2010-06-16 10:00:00,25.41,25.45,25.38,25.45,986500.0,15.3057,15.3297,15.2876,15.3297,986500.0
2010-06-16 10:30:00,25.44,25.55,25.41,25.54,1093600.0,15.3237,15.39,15.3057,15.384,1093600.0
2010-06-16 11:00:00,25.53,25.65,25.51,25.64,1144100.0,15.3779,15.4502,15.3659,15.4442,1144100.0
2010-06-16 11:30:00,25.63,25.68,25.54,25.67,699900.0,15.4382,15.4683,15.384,15.4623,699900.0
2010-06-16 12:00:00,25.68,25.77,25.64,25.69,771300.0,15.4683,15.5225,15.4442,15.4743,771300.0
2010-06-16 12:30:00,25.68,25.76,25.65,25.76,671500.0,15.4683,15.5165,15.4502,15.5165,671500.0
2010-06-16 13:00:00,25.75,25.8,25.71,25.74,563900.0,15.5105,15.5406,15.4864,15.5044,563900.0
2010-06-16 13:30:00,25.74,25.82,25.68,25.78,879100.0,15.5044,15.5526,15.4683,15.5285,879100.0
2010-06-16 14:00:00,25.78,25.82,25.74,25.75,744300.0,15.5285,15.5526,15.5044,15.5105,744300.0
2010-06-16 14:30:00,25.75,25.83,25.75,25.8,781000.0,15.5105,15.5586,15.5105,15.5406,781000.0
2010-06-16 15:00:00,25.81,25.85,25.73,25.77,1309300.0,15.5466,15.5707,15.4984,15.5225,1309300.0
2010-06-16 15:30:00,25.77,25.88,25.76,25.86,2825700.0,15.5225,15.5888,15.5165,15.5767,2825700.0
2010-06-17 09:30:00,25.72,25.82,25.65,25.8,1147500.0,15.4924,15.5526,15.4502,15.5406,1147500.0
2010-06-17 10:00:00,25.8,25.85,25.65,25.75,1577100.0,15.5406,15.5707,15.4502,15.5105,1577100.0
2010-06-17 10:30:00,25.75,25.89,25.74,25.86,1284400.0,15.5105,15.5948,15.5044,15.5767,1284400.0
2010-06-17 11:00:00,25.86,25.91,25.8,25.83,1576500.0,15.5767,15.6068,15.5406,15.5586,1576500.0
2010-06-17 11:30:00,25.83,25.91,25.81,25.83,483500.0,15.5586,15.6068,15.5466,15.5586,483500.0
2010-06-17 12:00:00,25.83,25.88,25.81,25.82,971200.0,15.5586,15.5888,15.5466,15.5526,971200.0
2010-06-17 12:30:00,25.81,25.82,25.77,25.8,705500.0,15.5466,15.5526,15.5225,15.5406,705500.0
2010-06-17 13:00:00,25.8,25.85,25.77,25.8,855200.0,15.5406,15.5707,15.5225,15.5406,855200.0
2010-06-17 13:30:00,25.81,25.84,25.78,25.84,1001800.0,15.5466,15.5647,15.5285,15.5647,1001800.0
2010-06-17 14:00:00,25.84,25.88,25.83,25.87,696800.0,15.5647,15.5888,15.5586,15.5827,696800.0
2010-06-17 14:30:00,25.87,25.88,25.8,25.8,854000.0,15.5827,15.5888,15.5406,15.5406,854000.0
2010-06-17 15:00:00,25.81,25.81,25.67,25.68,1537600.0,15.5466,15.5466,15.4623,15.4683,1537600.0
2010-06-17 15:30:00,25.69,25.91,25.68,25.86,2307300.0,15.4743,15.6068,15.4683,15.5767,2307300.0
2010-06-18 09:30:00,25.8,25.87,25.52,25.53,3612500.0,15.5406,15.5827,15.3719,15.3779,3612500.0
2010-06-18 10:00:00,25.53,25.66,25.52,25.66,914700.0,15.3779,15.4562,15.3719,15.4562,914700.0
2010-06-18 10:30:00,25.66,25.72,25.55,25.57,903800.0,15.4562,15.4924,15.39,15.402,903800.0
2010-06-18 11:00:00,25.57,25.6,25.46,25.54,1457300.0,15.402,15.4201,15.3358,15.384,1457300.0
2010-06-18 11:30:00,25.54,25.6,25.54,25.59,764900.0,15.384,15.4201,15.384,15.4141,764900.0
2010-06-18 12:00:00,25.6,25.71,25.59,25.59,1218100.0,15.4201,15.4864,15.4141,15.4141,1218100.0
2010-06-18 12:30:00,25.6,25.67,25.52,25.65,745300.0,15.4201,15.4623,15.3719,15.4502,745300.0
2010-06-18 13:00:00,25.65,25.7,25.61,25.62,358800.0,15.4502,15.4803,15.4261,15.4321,358800.0
2010-06-18 13:30:00,25.62,25.63,25.47,25.56,738700.0,15.4321,15.4382,15.3418,15.396,738700.0
2010-06-18 14:00:00,25.56,25.69,25.55,25.69,414300.0,15.396,15.4743,15.39,15.4743,414300.0
2010-06-18 14:30:00,25.69,25.72,25.64,25.71,541700.0,15.4743,15.4924,15.4442,15.4864,541700.0
2010-06-18 15:00:00,25.71,25.72,25.65,25.68,654200.0,15.4864,15.4924,15.4502,15.4683,654200.0
2010-06-18 15:30:00,25.68,25.78,25.64,25.77,2024500.0,15.4683,15.5285,15.4442,15.5225,2024500.0
2010-06-21 09:30:00,25.89,25.95,25.71,25.75,1553900.0,15.5948,15.6309,15.4864,15.5105,1553900.0
2010-06-21 10:00:00,25.75,25.81,25.73,25.77,846600.0,15.5105,15.5466,15.4984,15.5225,846600.0
2010-06-21 10:30:00,25.77,25.81,25.66,25.67,737200.0,15.5225,15.5466,15.4562,15.4623,737200.0
2010-06-21 11:00:00,25.66,25.71,25.58,25.63,547200.0,15.4562,15.4864,15.4081,15.4382,547200.0
2010-06-21 11:30:00,25.64,25.7,25.54,25.55,502000.0,15.4442,15.4803,15.384,15.39,502000.0
2010-06-21 12:00:00,25.55,25.57,25.5,25.51,474800.0,15.39,15.402,15.3599,15.3659,474800.0
2010-06-21 12:30:00,25.52,25.6,25.51,25.56,308000.0,15.3719,15.4201,15.3659,15.396,308000.0
2010-06-21 13:00:00,25.55,25.61,25.51,25.51,489500.0,15.39,15.4261,15.3659,15.3659,489500.0
2010-06-21 13:30:00,25.51,25.52,25.38,25.38,805700.0,15.3659,15.3719,15.2876,15.2876,805700.0
2010-06-21 14:00:00,25.38,25.42,25.37,25.41,1114600.0,15.2876,15.3117,15.2816,15.3057,1114600.0
2010-06-21 14:30:00,25.41,25.42,25.37,25.42,594200.0,15.3057,15.3117,15.2816,15.3117,594200.0
2010-06-21 15:00:00,25.42,25.45,25.3,25.34,1014600.0,15.3117,15.3297,15.2394,15.2635,1014600.0
2010-06-21 15:30:00,25.34,25.44,25.32,25.44,1591300.0,15.2635,15.3237,15.2514,15.3237,1591300.0
2010-06-22 09:30:00,25.41,25.65,25.4,25.54,895600.0,15.3057,15.4502,15.2996,15.384,895600.0
2010-06-22 10:00:00,25.53,25.56,25.43,25.49,838100.0,15.3779,15.396,15.3177,15.3538,838100.0
2010-06-22 10:30:00,25.49,25.62,25.47,25.6,895000.0,15.3538,15.4321,15.3418,15.4201,895000.0
2010-06-22 11:00:00,25.6,25.67,25.56,25.62,1136900.0,15.4201,15.4623,15.396,15.4321,1136900.0
2010-06-22 11:30:00,25.63,25.73,25.6,25.6,480900.0,15.4382,15.4984,15.4201,15.4201,480900.0
2010-06-22 12:00:00,25.6,25.71,25.59,25.7,407300.0,15.4201,15.4864,15.4141,15.4803,407300.0
2010-06-22 12:30:00,25.7,25.71,25.64,25.64,467000.0,15.4803,15.4864,15.4442,15.4442,467000.0
2010-06-22 13:00:00,25.64,25.71,25.64,25.69,456600.0,15.4442,15.4864,15.4442,15.4743,456600.0
2010-06-22 13:30:00,25.69,25.78,25.69,25.75,820600.0,15.4743,15.5285,15.4743,15.5105,820600.0
2010-06-22 14:00:00,25.75,25.75,25.65,25.68,815700.0,15.5105,15.5105,15.4502,15.4683,815700.0
2010-06-22 14:30:00,25.68,25.73,25.52,25.56,1051600.0,15.4683,15.4984,15.3719,15.396,1051600.0
2010-06-22 15:00:00,25.57,25.62,25.5,25.5,623100.0,15.402,15.4321,15.3599,15.3599,623100.0
2010-06-22 15:30:00,25.5,25.51,25.38,25.43,1413600.0,15.3599,15.3659,15.2876,15.3177,1413600.0
2010-06-23 09:30:00,25.43,25.49,25.24,25.38,1138200.0,15.3177,15.3538,15.2033,15.2876,1138200.0
2010-06-23 10:00:00,25.38,25.39,25.18,25.25,896500.0,15.2876,15.2936,15.1671,15.2093,896500.0
2010-06-23 10:30:00,25.24,25.29,25.19,25.2,919900.0,15.2033,15.2334,15.1731,15.1792,919900.0
2010-06-23 11:00:00,25.2,25.23,25.14,25.2,1079200.0,15.1792,15.1972,15.143,15.1792,1079200.0
2010-06-23 11:30:00,25.2,25.27,25.14,25.16,515600.0,15.1792,15.2213,15.143,15.1551,515600.0
2010-06-23 12:00:00,25.17,25.19,25.15,25.16,312300.0,15.1611,15.1731,15.149,15.1551,312300.0
2010-06-23 12:30:00,25.16,25.27,25.14,25.14,576600.0,15.1551,15.2213,15.143,15.143,576600.0
2010-06-23 13:00:00,25.15,25.23,25.14,25.21,445800.0,15.149,15.1972,15.143,15.1852,445800.0
2010-06-23 13:30:00,25.21,25.22,25.18,25.19,274400.0,15.1852,15.1912,15.1671,15.1731,274400.0
2010-06-23 14:00:00,25.2,25.26,25.15,25.25,935900.0,15.1792,15.2153,15.149,15.2093,935900.0
2010-06-23 14:30:00,25.25,25.39,25.19,25.24,1232000.0,15.2093,15.2936,15.1731,15.2033,1232000.0
2010-06-23 15:00:00,25.24,25.28,25.17,25.25,1395400.0,15.2033,15.2274,15.1611,15.2093,1395400.0
2010-06-23 15:30:00,25.25,25.3,25.19,25.24,2214600.0,15.2093,15.2394,15.1731,15.2033,2214600.0
2010-06-24 09:30:00,25.12,25.25,25.01,25.18,1878500.0,15.131,15.2093,15.0647,15.1671,1878500.0
2010-06-24 10:00:00,25.19,25.38,25.18,25.26,1078600.0,15.1731,15.2876,15.1671,15.2153,1078600.0
2010-06-24 10:30:00,25.26,25.28,25.1,25.12,856400.0,15.2153,15.2274,15.1189,15.131,856400.0
2010-06-24 11:00:00,25.13,25.36,25.1,25.36,983000.0,15.137,15.2755,15.1189,15.2755,983000.0
2010-06-24 11:30:00,25.35,25.45,25.29,25.36,1262900.0,15.2695,15.3297,15.2334,15.2755,1262900.0
2010-06-24 12:00:00,25.35,25.48,25.35,25.43,669000.0,15.2695,15.3478,15.2695,15.3177,669000.0
2010-06-24 12:30:00,25.43,25.44,25.37,25.44,504600.0,15.3177,15.3237,15.2816,15.3237,504600.0
2010-06-24 13:00:00,25.44,25.45,25.33,25.37,734000.0,15.3237,15.3297,15.2575,15.2816,734000.0
2010-06-24 13:30:00,25.38,25.44,25.35,25.42,504000.0,15.2876,15.3237,15.2695,15.3117,504000.0
2010-06-24 14:00:00,25.42,25.46,25.38,25.45,657000.0,15.3117,15.3358,15.2876,15.3297,657000.0
2010-06-24 14:30:00,25.44,25.47,25.4,25.44,1060200.0,15.3237,15.3418,15.2996,15.3237,1060200.0
2010-06-24 15:00:00,25.44,25.49,25.31,25.41,1446200.0,15.3237,15.3538,15.2454,15.3057,1446200.0
2010-06-24 15:30:00,25.4,25.46,25.33,25.37,2525900.0,15.2996,15.3358,15.2575,15.2816,2525900.0
2010-06-25 09:30:00,25.45,25.45,25.23,25.41,1287400.0,15.3297,15.3297,15.1972,15.3057,1287400.0
2010-06-25 10:00:00,25.42,25.56,25.41,25.55,1204300.0,15.3117,15.396,15.3057,15.39,1204300.0
2010-06-25 10:30:00,25.55,25.61,25.5,25.51,1727700.0,15.39,15.4261,15.3599,15.3659,1727700.0
2010-06-25 11:00:00,25.51,25.62,25.49,25.61,666100.0,15.3659,15.4321,15.3538,15.4261,666100.0
2010-06-25 11:30:00,25.61,25.68,25.6,25.64,773900.0,15.4261,15.4683,15.4201,15.4442,773900.0
2010-06-25 12:00:00,25.65,25.72,25.63,25.7,875900.0,15.4502,15.4924,15.4382,15.4803,875900.0
2010-06-25 12:30:00,25.7,25.72,25.64,25.7,816400.0,15.4803,15.4924,15.4442,15.4803,816400.0
2010-06-25 13:00:00,25.71,25.78,25.69,25.78,838600.0,15.4864,15.5285,15.4743,15.5285,838600.0
2010-06-25 13:30:00,25.77,25.83,25.65,25.72,865700.0,15.5225,15.5586,15.4502,15.4924,865700.0
2010-06-25 14:00:00,25.72,25.75,25.68,25.74,605900.0,15.4924,15.5105,15.4683,15.5044,605900.0
2010-06-25 14:30:00,25.73,25.76,25.71,25.76,647900.0,15.4984,15.5165,15.4864,15.5165,647900.0
2010-06-25 15:00:00,25.75,25.76,25.65,25.66,840300.0,15.5105,15.5165,15.4502,15.4562,840300.0
2010-06-25 15:30:00,25.65,25.71,25.53,25.61,3510000.0,15.4502,15.4864,15.3779,15.4261,3510000.0
2010-06-28 09:30:00,25.64,25.68,25.3,25.31,1102100.0,15.4442,15.4683,15.2394,15.2454,1102100.0
2010-06-28 10:00:00,25.32,25.64,25.31,25.62,1210300.0,15.2514,15.4442,15.2454,15.4321,1210300.0
2010-06-28 10:30:00,25.62,25.65,25.48,25.53,1041300.0,15.4321,15.4502,15.3478,15.3779,1041300.0
2010-06-28 11:00:00,25.53,25.62,25.52,25.59,1610600.0,15.3779,15.4321,15.3719,15.4141,1610600.0
2010-06-28 11:30:00,25.59,25.64,25.56,25.56,770300.0,15.4141,15.4442,15.396,15.396,770300.0
2010-06-28 12:00:00,25.56,25.61,25.55,25.6,731100.0,15.396,15.4261,15.39,15.4201,731100.0
2010-06-28 12:30:00,25.61,25.61,25.55,25.58,537100.0,15.4261,15.4261,15.39,15.4081,537100.0
2010-06-28 13:00:00,25.58,25.59,25.5,25.51,404300.0,15.4081,15.4141,15.3599,15.3659,404300.0
2010-06-28 13:30:00,25.51,25.57,25.48,25.56,636800.0,15.3659,15.402,15.3478,15.396,636800.0
2010-06-28 14:00:00,25.56,25.59,25.54,25.54,513400.0,15.396,15.4141,15.384,15.384,513400.0
2010-06-28 14:30:00,25.55,25.64,25.54,25.63,615500.0,15.39,15.4442,15.384,15.4382,615500.0
2010-06-28 15:00:00,25.62,25.67,25.58,25.6,747800.0,15.4321,15.4623,15.4081,15.4201,747800.0
2010-06-28 15:30:00,25.59,25.62,25.51,25.55,2110400.0,15.4141,15.4321,15.3659,15.39,2110400.0
2010-06-29 09:30:00,25.4,25.45,25.31,25.39,1282100.0,15.2996,15.3297,15.2454,15.2936,1282100.0
2010-06-29 10:00:00,25.39,25.44,25.25,25.32,2447300.0,15.2936,15.3237,15.2093,15.2514,2447300.0
2010-06-29 10:30:00,25.33,25.42,25.26,25.41,1502600.0,15.2575,15.3117,15.2153,15.3057,1502600.0
2010-06-29 11:00:00,25.41,25.54,25.39,25.52,1046200.0,15.3057,15.384,15.2936,15.3719,1046200.0
2010-06-29 11:30:00,25.51,25.61,25.43,25.47,1216100.0,15.3659,15.4261,15.3177,15.3418,1216100.0
2010-06-29 12:00:00,25.47,25.49,25.33,25.35,1460900.0,15.3418,15.3538,15.2575,15.2695,1460900.0
2010-06-29 12:30:00,25.35,25.44,25.31,25.36,1035600.0,15.2695,15.3237,15.2454,15.2755,1035600.0
2010-06-29 13:00:00,25.36,25.42,25.34,25.38,906400.0,15.2755,15.3117,15.2635,15.2876,906400.0
2010-06-29 13:30:00,25.38,25.41,25.33,25.41,870300.0,15.2876,15.3057,15.2575,15.3057,870300.0
2010-06-29 14:00:00,25.4,25.46,25.34,25.36,1818700.0,15.2996,15.3358,15.2635,15.2755,1818700.0
2010-06-29 14:30:00,25.35,25.35,25.22,25.26,2541600.0,15.2695,15.2695,15.1912,15.2153,2541600.0
2010-06-29 15:00:00,25.26,25.31,25.16,25.22,1543900.0,15.2153,15.2454,15.1551,15.1912,1543900.0
2010-06-29 15:30:00,25.22,25.36,25.14,25.3,3057900.0,15.1912,15.2755,15.143,15.2394,3057900.0
2010-06-30 09:30:00,24.98,25.08,24.73,25.03,2265500.0,15.2397,15.3007,15.0872,15.2702,2265500.0
2010-06-30 10:00:00,25.04,25.17,25.02,25.14,1674200.0,15.2763,15.3556,15.2641,15.3373,1674200.0
2010-06-30 10:30:00,25.14,25.19,25.07,25.08,1150700.0,15.3373,15.3678,15.2946,15.3007,1150700.0
2010-06-30 11:00:00,25.08,25.13,25.03,25.03,1405900.0,15.3007,15.3312,15.2702,15.2702,1405900.0
2010-06-30 11:30:00,25.04,25.22,25.02,25.22,691800.0,15.2763,15.3861,15.2641,15.3861,691800.0
2010-06-30 12:00:00,25.22,25.22,25.13,25.13,520100.0,15.3861,15.3861,15.3312,15.3312,520100.0
2010-06-30 12:30:00,25.13,25.14,25.05,25.05,687800.0,15.3312,15.3373,15.2824,15.2824,687800.0
2010-06-30 13:00:00,25.05,25.16,25.04,25.14,442300.0,15.2824,15.3495,15.2763,15.3373,442300.0
2010-06-30 13:30:00,25.14,25.17,25.1,25.16,458300.0,15.3373,15.3556,15.3129,15.3495,458300.0
2010-06-30 14:00:00,25.16,25.2,25.14,25.15,1179200.0,15.3495,15.3739,15.3373,15.3434,1179200.0
2010-06-30 14:30:00,25.14,25.15,25.1,25.12,726700.0,15.3373,15.3434,15.3129,15.3251,726700.0
2010-06-30 15:00:00,25.12,25.2,25.1,25.1,1452600.0,15.3251,15.3739,15.3129,15.3129,1452600.0
2010-06-30 15:30:00,25.11,25.13,24.92,24.93,3636400.0,15.319,15.3312,15.2031,15.2092,3636400.0
2010-07-01 09:30:00,24.84,24.93,24.6,24.61,1403100.0,15.1543,15.2092,15.0079,15.014,1403100.0
2010-07-01 10:00:00,24.61,24.66,24.48,24.52,1593500.0,15.014,15.0445,14.9347,14.9591,1593500.0
2010-07-01 10:30:00,24.51,24.54,24.29,24.32,1695200.0,14.953,14.9713,14.8188,14.8371,1695200.0
2010-07-01 11:00:00,24.32,24.42,24.22,24.39,1263600.0,14.8371,14.8981,14.776,14.8798,1263600.0
2010-07-01 11:30:00,24.39,24.48,24.31,24.35,1054500.0,14.8798,14.9347,14.831,14.8554,1054500.0
2010-07-01 12:00:00,24.34,24.46,24.32,24.45,1130500.0,14.8493,14.9225,14.8371,14.9164,1130500.0
2010-07-01 12:30:00,24.45,24.68,24.45,24.56,1533300.0,14.9164,15.0567,14.9164,14.9835,1533300.0
2010-07-01 13:00:00,24.56,24.66,24.55,24.65,566100.0,14.9835,15.0445,14.9774,15.0384,566100.0
2010-07-01 13:30:00,24.66,24.73,24.62,24.68,1010400.0,15.0445,15.0872,15.0201,15.0567,1010400.0
2010-07-01 14:00:00,24.68,24.69,24.54,24.6,1064400.0,15.0567,15.0628,14.9713,15.0079,1064400.0
2010-07-01 14:30:00,24.59,24.6,24.43,24.52,1774800.0,15.0018,15.0079,14.9042,14.9591,1774800.0
2010-07-01 15:00:00,24.52,24.68,24.51,24.63,1171300.0,14.9591,15.0567,14.953,15.0262,1171300.0
2010-07-01 15:30:00,24.63,24.79,24.6,24.75,2646600.0,15.0262,15.1238,15.0079,15.0994,2646600.0
2010-07-02 09:30:00,24.87,25.04,24.76,24.93,1038300.0,15.1726,15.2763,15.1055,15.2092,1038300.0
2010-07-02 10:00:00,24.92,24.94,24.84,24.89,746000.0,15.2031,15.2153,15.1543,15.1848,746000.0
2010-07-02 10:30:00,24.89,24.89,24.72,24.72,866700.0,15.1848,15.1848,15.0811,15.0811,866700.0
2010-07-02 11:00:00,24.73,24.81,24.67,24.68,719400.0,15.0872,15.136,15.0506,15.0567,719400.0
2010-07-02 11:30:00,24.67,24.71,24.53,24.59,696100.0,15.0506,15.075,14.9652,15.0018,696100.0
2010-07-02 12:00:00,24.6,24.68,24.56,24.67,657300.0,15.0079,15.0567,14.9835,15.0506,657300.0
2010-07-02 12:30:00,24.66,24.69,24.53,24.55,723300.0,15.0445,15.0628,14.9652,14.9774,723300.0
2010-07-02 13:00:00,24.56,24.62,24.5,24.51,552300.0,14.9835,15.0201,14.9469,14.953,552300.0
2010-07-02 13:30:00,24.51,24.65,24.51,24.63,299200.0,14.953,15.0384,14.953,15.0262,299200.0
2010-07-02 14:00:00,24.63,24.64,24.52,24.56,538000.0,15.0262,15.0323,14.9591,14.9835,538000.0
2010-07-02 14:30:00,24.56,24.62,24.52,24.61,338000.0,14.9835,15.0201,14.9591,15.014,338000.0
2010-07-02 15:00:00,24.61,24.76,24.59,24.74,495800.0,15.014,15.1055,15.0018,15.0933,495800.0
2010-07-02 15:30:00,24.74,24.81,24.66,24.67,1369000.0,15.0933,15.136,15.0445,15.0506,1369000.0
2010-07-06 09:30:00,24.93,25.0,24.76,24.95,1176800.0,15.2092,15.2519,15.1055,15.2214,1176800.0
2010-07-06 10:00:00,24.95,25.12,24.91,25.03,893100.0,15.2214,15.3251,15.197,15.2702,893100.0
2010-07-06 10:30:00,25.03,25.23,25.0,25.22,977900.0,15.2702,15.3922,15.2519,15.3861,977900.0
2010-07-06 11:00:00,25.22,25.31,25.19,25.2,1669200.0,15.3861,15.441,15.3678,15.3739,1669200.0
2010-07-06 11:30:00,25.19,25.31,25.19,25.29,559600.0,15.3678,15.441,15.3678,15.4288,559600.0
2010-07-06 12:00:00,25.29,25.4,25.2,25.24,726300.0,15.4288,15.4959,15.3739,15.3983,726300.0
2010-07-06 12:30:00,25.25,25.33,25.17,25.21,574200.0,15.4044,15.4532,15.3556,15.38,574200.0
2010-07-06 13:00:00,25.2,25.32,25.15,25.31,973300.0,15.3739,15.4471,15.3434,15.441,973300.0
2010-07-06 13:30:00,25.31,25.32,25.12,25.14,1115100.0,15.441,15.4471,15.3251,15.3373,1115100.0
2010-07-06 14:00:00,25.15,25.28,25.09,25.26,1220700.0,15.3434,15.4227,15.3068,15.4105,1220700.0
2010-07-06 14:30:00,25.27,25.29,25.14,25.14,914200.0,15.4166,15.4288,15.3373,15.3373,914200.0
2010-07-06 15:00:00,25.15,25.18,25.02,25.09,1559400.0,15.3434,15.3617,15.2641,15.3068,1559400.0
2010-07-06 15:30:00,25.09,25.24,25.06,25.24,2806700.0,15.3068,15.3983,15.2885,15.3983,2806700.0
2010-07-07 09:30:00,25.24,25.27,25.13,25.27,1306300.0,15.3983,15.4166,15.3312,15.4166,1306300.0
2010-07-07 10:00:00,25.27,25.38,25.26,25.31,782300.0,15.4166,15.4837,15.4105,15.441,782300.0
2010-07-07 10:30:00,25.32,25.41,25.3,25.36,1118900.0,15.4471,15.502,15.4349,15.4715,1118900.0
2010-07-07 11:00:00,25.36,25.49,25.3,25.49,1848100.0,15.4715,15.5508,15.4349,15.5508,1848100.0
2010-07-07 11:30:00,25.49,25.53,25.43,25.45,1314000.0,15.5508,15.5752,15.5142,15.5264,1314000.0
2010-07-07 12:00:00,25.46,25.46,25.36,25.39,452400.0,15.5325,15.5325,15.4715,15.4898,452400.0
2010-07-07 12:30:00,25.4,25.46,25.37,25.46,568500.0,15.4959,15.5325,15.4776,15.5325,568500.0
2010-07-07 13:00:00,25.45,25.57,25.42,25.55,479900.0,15.5264,15.5997,15.5081,15.5875,479900.0
2010-07-07 13:30:00,25.56,25.57,25.49,25.56,439900.0,15.5936,15.5997,15.5508,15.5936,439900.0
2010-07-07 14:00:00,25.56,25.57,25.52,25.57,467100.0,15.5936,15.5997,15.5691,15.5997,467100.0
2010-07-07 14:30:00,25.57,25.65,25.56,25.64,1469500.0,15.5997,15.6485,15.5936,15.6424,1469500.0
2010-07-07 15:00:00,25.64,25.7,25.56,25.68,1211400.0,15.6424,15.679,15.5936,15.6668,1211400.0
2010-07-07 15:30:00,25.68,25.88,25.66,25.8,4037900.0,15.6668,15.7888,15.6546,15.74,4037900.0
2010-07-08 09:30:00,25.95,25.95,25.7,25.84,971500.0,15.8315,15.8315,15.679,15.7644,971500.0
2010-07-08 10:00:00,25.84,25.84,25.57,25.58,1767200.0,15.7644,15.7644,15.5997,15.6058,1767200.0
2010-07-08 10:30:00,25.58,25.68,25.45,25.48,1425600.0,15.6058,15.6668,15.5264,15.5447,1425600.0
2010-07-08 11:00:00,25.48,25.57,25.39,25.5,1198600.0,15.5447,15.5997,15.4898,15.5569,1198600.0
2010-07-08 11:30:00,25.51,25.6,25.49,25.58,1057900.0,15.563,15.618,15.5508,15.6058,1057900.0
2010-07-08 12:00:00,25.57,25.61,25.53,25.58,460200.0,15.5997,15.6241,15.5752,15.6058,460200.0
2010-07-08 12:30:00,25.58,25.6,25.53,25.59,532500.0,15.6058,15.618,15.5752,15.6119,532500.0
2010-07-08 13:00:00,25.59,25.61,25.53,25.55,605000.0,15.6119,15.6241,15.5752,15.5875,605000.0
2010-07-08 13:30:00,25.55,25.56,25.44,25.45,655700.0,15.5875,15.5936,15.5203,15.5264,655700.0
2010-07-08 14:00:00,25.46,25.5,25.39,25.46,723600.0,15.5325,15.5569,15.4898,15.5325,723600.0
2010-07-08 14:30:00,25.47,25.55,25.44,25.54,649600.0,15.5386,15.5875,15.5203,15.5813,649600.0
2010-07-08 15:00:00,25.53,25.53,25.44,25.47,1173400.0,15.5752,15.5752,15.5203,15.5386,1173400.0
2010-07-08 15:30:00,25.47,25.59,25.47,25.59,4385800.0,15.5386,15.6119,15.5386,15.6119,4385800.0
2010-07-09 09:30:00,25.57,25.65,25.29,25.38,1375100.0,15.5997,15.6485,15.4288,15.4837,1375100.0
2010-07-09 10:00:00,25.38,25.51,25.38,25.39,780600.0,15.4837,15.563,15.4837,15.4898,780600.0
2010-07-09 10:30:00,25.39,25.5,25.38,25.44,714300.0,15.4898,15.5569,15.4837,15.5203,714300.0
2010-07-09 11:00:00,25.44,25.51,25.39,25.49,636700.0,15.5203,15.563,15.4898,15.5508,636700.0
2010-07-09 11:30:00,25.49,25.5,25.48,25.5,331000.0,15.5508,15.5569,15.5447,15.5569,331000.0
2010-07-09 12:00:00,25.5,25.53,25.49,25.49,618100.0,15.5569,15.5752,15.5508,15.5508,618100.0
2010-07-09 12:30:00,25.49,25.51,25.44,25.5,646900.0,15.5508,15.563,15.5203,15.5569,646900.0
2010-07-09 13:00:00,25.5,25.54,25.49,25.54,389500.0,15.5569,15.5813,15.5508,15.5813,389500.0
2010-07-09 13:30:00,25.54,25.63,25.5,25.59,520400.0,15.5813,15.6363,15.5569,15.6119,520400.0
2010-07-09 14:00:00,25.59,25.6,25.55,25.55,617200.0,15.6119,15.618,15.5875,15.5875,617200.0
2010-07-09 14:30:00,25.55,25.6,25.53,25.59,524300.0,15.5875,15.618,15.5752,15.6119,524300.0
2010-07-09 15:00:00,25.59,25.62,25.53,25.57,929600.0,15.6119,15.6302,15.5752,15.5997,929600.0
2010-07-09 15:30:00,25.56,25.62,25.54,25.59,2112900.0,15.5936,15.6302,15.5813,15.6119,2112900.0
2010-07-12 09:30:00,25.6,25.6,25.15,25.15,1129700.0,15.618,15.618,15.3434,15.3434,1129700.0
2010-07-12 10:00:00,25.15,25.32,25.11,25.26,883800.0,15.3434,15.4471,15.319,15.4105,883800.0
2010-07-12 10:30:00,25.26,25.31,25.15,25.16,941800.0,15.4105,15.441,15.3434,15.3495,941800.0
2010-07-12 11:00:00,25.16,25.23,25.13,25.22,677600.0,15.3495,15.3922,15.3312,15.3861,677600.0
2010-07-12 11:30:00,25.23,25.26,25.15,25.18,535600.0,15.3922,15.4105,15.3434,15.3617,535600.0
2010-07-12 12:00:00,25.18,25.23,25.18,25.19,496900.0,15.3617,15.3922,15.3617,15.3678,496900.0
2010-07-12 12:30:00,25.19,25.26,25.18,25.19,668500.0,15.3678,15.4105,15.3617,15.3678,668500.0
2010-07-12 13:00:00,25.19,25.24,25.15,25.22,928600.0,15.3678,15.3983,15.3434,15.3861,928600.0
2010-07-12 13:30:00,25.21,25.26,25.16,25.18,681100.0,15.38,15.4105,15.3495,15.3617,681100.0
2010-07-12 14:00:00,25.18,25.2,25.16,25.19,494700.0,15.3617,15.3739,15.3495,15.3678,494700.0
2010-07-12 14:30:00,25.19,25.21,25.15,25.16,823500.0,15.3678,15.38,15.3434,15.3495,823500.0
2010-07-12 15:00:00,25.16,25.21,25.15,25.18,1297400.0,15.3495,15.38,15.3434,15.3617,1297400.0
2010-07-12 15:30:00,25.18,25.27,25.15,25.25,2189400.0,15.3617,15.4166,15.3434,15.4044,2189400.0
2010-07-13 09:30:00,25.36,25.44,25.2,25.28,1413000.0,15.4715,15.5203,15.3739,15.4227,1413000.0
2010-07-13 10:00:00,25.28,25.43,25.25,25.42,861900.0,15.4227,15.5142,15.4044,15.5081,861900.0
2010-07-13 10:30:00,25.42,25.54,25.38,25.53,1124600.0,15.5081,15.5813,15.4837,15.5752,1124600.0
2010-07-13 11:00:00,25.53,25.54,25.42,25.49,846100.0,15.5752,15.5813,15.5081,15.5508,846100.0
2010-07-13 11:30:00,25.5,25.6,25.43,25.45,875800.0,15.5569,15.618,15.5142,15.5264,875800.0
2010-07-13 12:00:00,25.45,25.57,25.44,25.49,708200.0,15.5264,15.5997,15.5203,15.5508,708200.0
2010-07-13 12:30:00,25.5,25.52,25.39,25.4,621200.0,15.5569,15.5691,15.4898,15.4959,621200.0
2010-07-13 13:00:00,25.4,25.42,25.34,25.39,532900.0,15.4959,15.5081,15.4593,15.4898,532900.0
2010-07-13 13:30:00,25.39,25.42,25.29,25.32,787400.0,15.4898,15.5081,15.4288,15.4471,787400.0
2010-07-13 14:00:00,25.33,25.41,25.33,25.37,845800.0,15.4532,15.502,15.4532,15.4776,845800.0
2010-07-13 14:30:00,25.37,25.41,25.28,25.32,1033500.0,15.4776,15.502,15.4227,15.4471,1033500.0
2010-07-13 15:00:00,25.32,25.38,25.29,25.3,1163000.0,15.4471,15.4837,15.4288,15.4349,1163000.0
2010-07-13 15:30:00,25.31,25.4,25.29,25.3,2543100.0,15.441,15.4959,15.4288,15.4349,2543100.0
2010-07-14 09:30:00,25.22,25.26,25.0,25.01,1448500.0,15.3861,15.4105,15.2519,15.258,1448500.0
2010-07-14 10:00:00,25.01,25.06,24.95,24.98,1008200.0,15.258,15.2885,15.2214,15.2397,1008200.0
2010-07-14 10:30:00,24.99,25.05,24.95,25.03,2470800.0,15.2458,15.2824,15.2214,15.2702,2470800.0
2010-07-14 11:00:00,25.04,25.1,25.01,25.1,860500.0,15.2763,15.3129,15.258,15.3129,860500.0
2010-07-14 11:30:00,25.09,25.13,25.06,25.07,1011700.0,15.3068,15.3312,15.2885,15.2946,1011700.0
2010-07-14 12:00:00,25.07,25.1,25.01,25.06,482200.0,15.2946,15.3129,15.258,15.2885,482200.0
2010-07-14 12:30:00,25.06,25.08,25.01,25.05,612300.0,15.2885,15.3007,15.258,15.2824,612300.0
2010-07-14 13:00:00,25.05,25.06,25.0,25.03,500000.0,15.2824,15.2885,15.2519,15.2702,500000.0
2010-07-14 13:30:00,25.03,25.05,24.98,24.98,506100.0,15.2702,15.2824,15.2397,15.2397,506100.0
2010-07-14 14:00:00,24.98,25.01,24.9,24.92,1090400.0,15.2397,15.258,15.1909,15.2031,1090400.0
2010-07-14 14:30:00,24.92,24.99,24.9,24.98,687000.0,15.2031,15.2458,15.1909,15.2397,687000.0
2010-07-14 15:00:00,24.98,25.07,24.98,25.06,920600.0,15.2397,15.2946,15.2397,15.2885,920600.0
2010-07-14 15:30:00,25.05,25.12,25.02,25.08,2091600.0,15.2824,15.3251,15.2641,15.3007,2091600.0
2010-07-15 09:30:00,25.1,25.33,25.1,25.21,1137300.0,15.3129,15.4532,15.3129,15.38,1137300.0
2010-07-15 10:00:00,25.22,25.22,25.1,25.17,1333600.0,15.3861,15.3861,15.3129,15.3556,1333600.0
2010-07-15 10:30:00,25.16,25.19,25.03,25.11,2002200.0,15.3495,15.3678,15.2702,15.319,2002200.0
2010-07-15 11:00:00,25.11,25.27,25.07,25.25,774800.0,15.319,15.4166,15.2946,15.4044,774800.0
2010-07-15 11:30:00,25.25,25.29,25.21,25.25,581900.0,15.4044,15.4288,15.38,15.4044,581900.0
2010-07-15 12:00:00,25.26,25.31,25.24,25.31,509200.0,15.4105,15.441,15.3983,15.441,509200.0
2010-07-15 12:30:00,25.3,25.32,25.26,25.31,700600.0,15.4349,15.4471,15.4105,15.441,700600.0
2010-07-15 13:00:00,25.32,25.42,25.31,25.37,906100.0,15.4471,15.5081,15.441,15.4776,906100.0
2010-07-15 13:30:00,25.37,25.44,25.37,25.42,397600.0,15.4776,15.5203,15.4776,15.5081,397600.0
2010-07-15 14:00:00,25.41,25.5,25.38,25.49,705300.0,15.502,15.5569,15.4837,15.5508,705300.0
2010-07-15 14:30:00,25.49,25.5,25.38,25.42,777400.0,15.5508,15.5569,15.4837,15.5081,777400.0
2010-07-15 15:00:00,25.41,25.47,25.3,25.46,1295300.0,15.502,15.5386,15.4349,15.5325,1295300.0
2010-07-15 15:30:00,25.46,25.53,25.41,25.47,2591200.0,15.5325,15.5752,15.502,15.5386,2591200.0
2010-07-16 09:30:00,25.44,25.44,25.17,25.25,2390500.0,15.5203,15.5203,15.3556,15.4044,2390500.0
2010-07-16 10:00:00,25.25,25.32,25.19,25.31,817200.0,15.4044,15.4471,15.3678,15.441,817200.0
2010-07-16 10:30:00,25.31,25.42,25.24,25.42,993700.0,15.441,15.5081,15.3983,15.5081,993700.0
2010-07-16 11:00:00,25.42,25.47,25.29,25.37,915800.0,15.5081,15.5386,15.4288,15.4776,915800.0
2010-07-16 11:30:00,25.38,25.4,25.21,25.25,624300.0,15.4837,15.4959,15.38,15.4044,624300.0
2010-07-16 12:00:00,25.24,25.28,25.12,25.15,528400.0,15.3983,15.4227,15.3251,15.3434,528400.0
2010-07-16 12:30:00,25.15,25.21,25.13,25.14,710000.0,15.3434,15.38,15.3312,15.3373,710000.0
2010-07-16 13:00:00,25.14,25.23,25.1,25.22,619500.0,15.3373,15.3922,15.3129,15.3861,619500.0
2010-07-16 13:30:00,25.22,25.28,25.2,25.24,604800.0,15.3861,15.4227,15.3739,15.3983,604800.0
2010-07-16 14:00:00,25.23,25.31,25.21,25.26,488400.0,15.3922,15.441,15.38,15.4105,488400.0
2010-07-16 14:30:00,25.26,25.32,25.22,25.22,679500.0,15.4105,15.4471,15.3861,15.3861,679500.0
2010-07-16 15:00:00,25.22,25.25,25.14,25.17,880600.0,15.3861,15.4044,15.3373,15.3556,880600.0
2010-07-16 15:30:00,25.18,25.25,25.15,25.17,1657800.0,15.3617,15.4044,15.3434,15.3556,1657800.0
2010-07-19 09:30:00,25.27,25.27,25.04,25.11,758000.0,15.4166,15.4166,15.2763,15.319,758000.0
2010-07-19 10:00:00,25.11,25.14,25.0,25.0,511900.0,15.319,15.3373,15.2519,15.2519,511900.0
2010-07-19 10:30:00,25.0,25.1,25.0,25.03,633100.0,15.2519,15.3129,15.2519,15.2702,633100.0
2010-07-19 11:00:00,25.02,25.06,24.98,24.99,1110500.0,15.2641,15.2885,15.2397,15.2458,1110500.0
2010-07-19 11:30:00,25.0,25.0,24.93,24.97,433200.0,15.2519,15.2519,15.2092,15.2336,433200.0
2010-07-19 12:00:00,24.97,24.98,24.84,24.95,886400.0,15.2336,15.2397,15.1543,15.2214,886400.0
2010-07-19 12:30:00,24.94,25.0,24.91,24.92,687100.0,15.2153,15.2519,15.197,15.2031,687100.0
2010-07-19 13:00:00,24.92,24.93,24.78,24.83,685700.0,15.2031,15.2092,15.1177,15.1482,685700.0
2010-07-19 13:30:00,24.83,24.9,24.82,24.88,482400.0,15.1482,15.1909,15.1421,15.1787,482400.0
2010-07-19 14:00:00,24.88,24.9,24.85,24.86,698300.0,15.1787,15.1909,15.1604,15.1665,698300.0
2010-07-19 14:30:00,24.86,24.88,24.78,24.85,1184300.0,15.1665,15.1787,15.1177,15.1604,1184300.0
2010-07-19 15:00:00,24.85,24.93,24.82,24.82,1000100.0,15.1604,15.2092,15.1421,15.1421,1000100.0
2010-07-19 15:30:00,24.82,24.86,24.78,24.85,1912700.0,15.1421,15.1665,15.1177,15.1604,1912700.0
2010-07-20 09:30:00,24.65,24.68,24.46,24.59,1140400.0,15.0384,15.0567,14.9225,15.0018,1140400.0
2010-07-20 10:00:00,24.59,24.77,24.57,24.74,886100.0,15.0018,15.1116,14.9896,15.0933,886100.0
2010-07-20 10:30:00,24.73,24.73,24.66,24.7,660700.0,15.0872,15.0872,15.0445,15.0689,660700.0
2010-07-20 11:00:00,24.7,24.84,24.7,24.78,691000.0,15.0689,15.1543,15.0689,15.1177,691000.0
2010-07-20 11:30:00,24.78,24.83,24.72,24.72,409200.0,15.1177,15.1482,15.0811,15.0811,409200.0
2010-07-20 12:00:00,24.72,24.81,24.71,24.8,301500.0,15.0811,15.136,15.075,15.1299,301500.0
2010-07-20 12:30:00,24.79,24.86,24.74,24.86,412900.0,15.1238,15.1665,15.0933,15.1665,412900.0
2010-07-20 13:00:00,24.85,24.89,24.79,24.85,293500.0,15.1604,15.1848,15.1238,15.1604,293500.0
2010-07-20 13:30:00,24.85,25.04,24.83,25.02,493300.0,15.1604,15.2763,15.1482,15.2641,493300.0
2010-07-20 14:00:00,25.02,25.03,24.92,25.02,630900.0,15.2641,15.2702,15.2031,15.2641,630900.0
2010-07-20 14:30:00,25.01,25.04,24.93,24.93,506700.0,15.258,15.2763,15.2092,15.2092,506700.0
2010-07-20 15:00:00,24.94,25.02,24.91,25.01,780200.0,15.2153,15.2641,15.197,15.258,780200.0
2010-07-20 15:30:00,25.01,25.09,24.99,25.03,2279600.0,15.258,15.3068,15.2458,15.2702,2279600.0
2010-07-21 09:30:00,24.92,25.0,24.76,24.88,718800.0,15.2031,15.2519,15.1055,15.1787,718800.0
2010-07-21 10:00:00,24.87,24.97,24.86,24.88,563600.0,15.1726,15.2336,15.1665,15.1787,563600.0
2010-07-21 10:30:00,24.87,24.89,24.8,24.89,531100.0,15.1726,15.1848,15.1299,15.1848,531100.0
2010-07-21 11:00:00,24.89,24.96,24.84,24.92,745600.0,15.1848,15.2275,15.1543,15.2031,745600.0
2010-07-21 11:30:00,24.92,25.02,24.91,25.0,256700.0,15.2031,15.2641,15.197,15.2519,256700.0
2010-07-21 12:00:00,25.0,25.11,24.98,24.99,389100.0,15.2519,15.319,15.2397,15.2458,389100.0
2010-07-21 12:30:00,24.99,25.01,24.9,24.92,310600.0,15.2458,15.258,15.1909,15.2031,310600.0
2010-07-21 13:00:00,24.92,24.96,24.85,24.9,290300.0,15.2031,15.2275,15.1604,15.1909,290300.0
2010-07-21 13:30:00,24.9,24.92,24.87,24.89,307700.0,15.1909,15.2031,15.1726,15.1848,307700.0
2010-07-21 14:00:00,24.89,24.91,24.67,24.74,1060000.0,15.1848,15.197,15.0506,15.0933,1060000.0
2010-07-21 14:30:00,24.74,24.81,24.59,24.62,1045500.0,15.0933,15.136,15.0018,15.0201,1045500.0
2010-07-21 15:00:00,24.62,24.73,24.6,24.71,864100.0,15.0201,15.0872,15.0079,15.075,864100.0
2010-07-21 15:30:00,24.72,24.76,24.63,24.75,1740300.0,15.0811,15.1055,15.0262,15.0994,1740300.0
2010-07-22 09:30:00,24.96,25.05,24.75,24.9,1024600.0,15.2275,15.2824,15.0994,15.1909,1024600.0
2010-07-22 10:00:00,24.9,25.03,24.88,24.9,1154700.0,15.1909,15.2702,15.1787,15.1909,1154700.0
2010-07-22 10:30:00,24.91,25.12,24.84,25.06,1255500.0,15.197,15.3251,15.1543,15.2885,1255500.0
2010-07-22 11:00:00,25.07,25.22,25.06,25.19,754800.0,15.2946,15.3861,15.2885,15.3678,754800.0
2010-07-22 11:30:00,25.2,25.2,25.11,25.13,866400.0,15.3739,15.3739,15.319,15.3312,866400.0
2010-07-22 12:00:00,25.13,25.15,25.11,25.13,371900.0,15.3312,15.3434,15.319,15.3312,371900.0
2010-07-22 12:30:00,25.13,25.13,25.03,25.03,432100.0,15.3312,15.3312,15.2702,15.2702,432100.0
2010-07-22 13:00:00,25.03,25.06,24.96,24.97,459100.0,15.2702,15.2885,15.2275,15.2336,459100.0
2010-07-22 13:30:00,24.96,24.99,24.9,24.91,321400.0,15.2275,15.2458,15.1909,15.197,321400.0
2010-07-22 14:00:00,24.9,25.08,24.9,25.07,416200.0,15.1909,15.3007,15.1909,15.2946,416200.0
2010-07-22 14:30:00,25.07,25.07,24.98,25.02,385000.0,15.2946,15.2946,15.2397,15.2641,385000.0
2010-07-22 15:00:00,25.02,25.04,24.92,24.99,688700.0,15.2641,15.2763,15.2031,15.2458,688700.0
2010-07-22 15:30:00,24.99,25.0,24.85,24.93,1449900.0,15.2458,15.2519,15.1604,15.2092,1449900.0
2010-07-23 09:30:00,24.94,24.95,24.6,24.62,985200.0,15.2153,15.2214,15.0079,15.0201,985200.0
2010-07-23 10:00:00,24.62,24.79,24.62,24.78,956400.0,15.0201,15.1238,15.0201,15.1177,956400.0
2010-07-23 10:30:00,24.78,24.85,24.62,24.62,646000.0,15.1177,15.1604,15.0201,15.0201,646000.0
2010-07-23 11:00:00,24.62,24.66,24.54,24.54,681700.0,15.0201,15.0445,14.9713,14.9713,681700.0
2010-07-23 11:30:00,24.55,24.6,24.51,24.54,615200.0,14.9774,15.0079,14.953,14.9713,615200.0
2010-07-23 12:00:00,24.54,24.62,24.42,24.42,960200.0,14.9713,15.0201,14.8981,14.8981,960200.0
2010-07-23 12:30:00,24.43,24.43,24.26,24.29,1063000.0,14.9042,14.9042,14.8005,14.8188,1063000.0
2010-07-23 13:00:00,24.3,24.53,24.27,24.5,846000.0,14.8249,14.9652,14.8066,14.9469,846000.0
2010-07-23 13:30:00,24.5,24.64,24.49,24.55,1057800.0,14.9469,15.0323,14.9408,14.9774,1057800.0
2010-07-23 14:00:00,24.54,24.57,24.48,24.52,649100.0,14.9713,14.9896,14.9347,14.9591,649100.0
2010-07-23 14:30:00,24.52,24.56,24.48,24.51,432700.0,14.9591,14.9835,14.9347,14.953,432700.0
2010-07-23 15:00:00,24.53,24.56,24.5,24.53,637200.0,14.9652,14.9835,14.9469,14.9652,637200.0
2010-07-23 15:30:00,24.53,24.68,24.51,24.65,2516800.0,14.9652,15.0567,14.953,15.0384,2516800.0
2010-07-26 09:30:00,24.57,24.93,24.57,24.91,740900.0,14.9896,15.2092,14.9896,15.197,740900.0
2010-07-26 10:00:00,24.91,25.03,24.85,24.88,868500.0,15.197,15.2702,15.1604,15.1787,868500.0
2010-07-26 10:30:00,24.88,24.92,24.79,24.89,404800.0,15.1787,15.2031,15.1238,15.1848,404800.0
2010-07-26 11:00:00,24.9,24.95,24.84,24.94,562400.0,15.1909,15.2214,15.1543,15.2153,562400.0
2010-07-26 11:30:00,24.93,24.99,24.91,24.95,437500.0,15.2092,15.2458,15.197,15.2214,437500.0
2010-07-26 12:00:00,24.95,24.99,24.89,24.91,283900.0,15.2214,15.2458,15.1848,15.197,283900.0
2010-07-26 12:30:00,24.92,24.92,24.85,24.91,366100.0,15.2031,15.2031,15.1604,15.197,366100.0
2010-07-26 13:00:00,24.9,24.96,24.86,24.95,363900.0,15.1909,15.2275,15.1665,15.2214,363900.0
2010-07-26 13:30:00,24.95,25.0,24.9,24.91,679700.0,15.2214,15.2519,15.1909,15.197,679700.0
2010-07-26 14:00:00,24.92,24.92,24.83,24.83,424000.0,15.2031,15.2031,15.1482,15.1482,424000.0
2010-07-26 14:30:00,24.83,24.9,24.83,24.88,408500.0,15.1482,15.1909,15.1482,15.1787,408500.0
2010-07-26 15:00:00,24.89,24.99,24.88,24.96,699000.0,15.1848,15.2458,15.1787,15.2275,699000.0
2010-07-26 15:30:00,24.95,24.99,24.92,24.97,1978300.0,15.2214,15.2458,15.2031,15.2336,1978300.0
2010-07-27 09:30:00,25.09,25.09,25.0,25.01,633900.0,15.3068,15.3068,15.2519,15.258,633900.0
2010-07-27 10:00:00,25.0,25.09,24.95,24.98,721100.0,15.2519,15.3068,15.2214,15.2397,721100.0
2010-07-27 10:30:00,24.98,25.01,24.91,24.98,463000.0,15.2397,15.258,15.197,15.2397,463000.0
2010-07-27 11:00:00,24.98,25.0,24.83,24.92,785800.0,15.2397,15.2519,15.1482,15.2031,785800.0
2010-07-27 11:30:00,24.93,25.0,24.92,25.0,400100.0,15.2092,15.2519,15.2031,15.2519,400100.0
2010-07-27 12:00:00,25.0,25.06,24.96,25.03,561000.0,15.2519,15.2885,15.2275,15.2702,561000.0
2010-07-27 12:30:00,25.02,25.02,24.94,24.95,294300.0,15.2641,15.2641,15.2153,15.2214,294300.0
2010-07-27 13:00:00,24.95,25.03,24.95,25.01,264200.0,15.2214,15.2702,15.2214,15.258,264200.0
2010-07-27 13:30:00,25.0,25.04,24.94,25.01,314200.0,15.2519,15.2763,15.2153,15.258,314200.0
2010-07-27 14:00:00,25.01,25.16,25.01,25.1,1798600.0,15.258,15.3495,15.258,15.3129,1798600.0
2010-07-27 14:30:00,25.11,25.17,25.09,25.15,926700.0,15.319,15.3556,15.3068,15.3434,926700.0
2010-07-27 15:00:00,25.16,25.23,25.15,25.19,2212100.0,15.3495,15.3922,15.3434,15.3678,2212100.0
2010-07-27 15:30:00,25.2,25.35,25.15,25.32,3305900.0,15.3739,15.4654,15.3434,15.4471,3305900.0
2010-07-28 09:30:00,25.25,25.36,25.03,25.1,862200.0,15.4044,15.4715,15.2702,15.3129,862200.0
2010-07-28 10:00:00,25.11,25.19,25.04,25.14,585900.0,15.319,15.3678,15.2763,15.3373,585900.0
2010-07-28 10:30:00,25.14,25.24,25.1,25.12,570400.0,15.3373,15.3983,15.3129,15.3251,570400.0
2010-07-28 11:00:00,25.13,25.2,25.1,25.12,306100.0,15.3312,15.3739,15.3129,15.3251,306100.0
2010-07-28 11:30:00,25.12,25.14,25.08,25.09,279900.0,15.3251,15.3373,15.3007,15.3068,279900.0
2010-07-28 12:00:00,25.09,25.17,25.09,25.12,351800.0,15.3068,15.3556,15.3068,15.3251,351800.0
2010-07-28 12:30:00,25.12,25.16,25.1,25.14,281400.0,15.3251,15.3495,15.3129,15.3373,281400.0
2010-07-28 13:00:00,25.14,25.17,25.11,25.14,395400.0,15.3373,15.3556,15.319,15.3373,395400.0
2010-07-28 13:30:00,25.14,25.15,25.1,25.15,233100.0,15.3373,15.3434,15.3129,15.3434,233100.0
2010-07-28 14:00:00,25.15,25.17,25.04,25.09,585800.0,15.3434,15.3556,15.2763,15.3068,585800.0
2010-07-28 14:30:00,25.09,25.12,25.07,25.09,361400.0,15.3068,15.3251,15.2946,15.3068,361400.0
2010-07-28 15:00:00,25.09,25.1,25.02,25.07,602100.0,15.3068,15.3129,15.2641,15.2946,602100.0
2010-07-28 15:30:00,25.07,25.12,25.05,25.11,1295800.0,15.2946,15.3251,15.2824,15.319,1295800.0
2010-07-29 09:30:00,25.37,25.5,25.32,25.37,739700.0,15.4776,15.5569,15.4471,15.4776,739700.0
2010-07-29 10:00:00,25.38,25.39,25.16,25.19,556800.0,15.4837,15.4898,15.3495,15.3678,556800.0
2010-07-29 10:30:00,25.2,25.31,25.18,25.3,470200.0,15.3739,15.441,15.3617,15.4349,470200.0
2010-07-29 11:00:00,25.3,25.3,25.02,25.03,686500.0,15.4349,15.4349,15.2641,15.2702,686500.0
2010-07-29 11:30:00,25.03,25.04,24.87,24.91,996600.0,15.2702,15.2763,15.1726,15.197,996600.0
2010-07-29 12:00:00,24.91,24.97,24.85,24.97,766300.0,15.197,15.2336,15.1604,15.2336,766300.0
2010-07-29 12:30:00,24.96,24.98,24.86,24.95,369700.0,15.2275,15.2397,15.1665,15.2214,369700.0
2010-07-29 13:00:00,24.95,25.0,24.94,25.0,417400.0,15.2214,15.2519,15.2153,15.2519,417400.0
2010-07-29 13:30:00,24.99,25.04,24.96,24.99,298000.0,15.2458,15.2763,15.2275,15.2458,298000.0
2010-07-29 14:00:00,24.99,25.06,24.95,25.06,450000.0,15.2458,15.2885,15.2214,15.2885,450000.0
2010-07-29 14:30:00,25.05,25.09,24.98,25.09,597600.0,15.2824,15.3068,15.2397,15.3068,597600.0
2010-07-29 15:00:00,25.08,25.15,25.03,25.15,538800.0,15.3007,15.3434,15.2702,15.3434,538800.0
2010-07-29 15:30:00,25.14,25.15,25.05,25.06,1307600.0,15.3373,15.3434,15.2824,15.2885,1307600.0
2010-07-30 09:30:00,24.98,24.99,24.78,24.9,714800.0,15.2397,15.2458,15.1177,15.1909,714800.0
2010-07-30 10:00:00,24.91,24.95,24.84,24.9,498700.0,15.197,15.2214,15.1543,15.1909,498700.0
2010-07-30 10:30:00,24.91,25.1,24.91,25.0,570000.0,15.197,15.3129,15.197,15.2519,570000.0
2010-07-30 11:00:00,25.0,25.05,24.85,24.85,484300.0,15.2519,15.2824,15.1604,15.1604,484300.0
2010-07-30 11:30:00,24.85,24.9,24.8,24.86,564900.0,15.1604,15.1909,15.1299,15.1665,564900.0
2010-07-30 12:00:00,24.86,24.89,24.83,24.87,410200.0,15.1665,15.1848,15.1482,15.1726,410200.0
2010-07-30 12:30:00,24.87,24.95,24.84,24.95,302700.0,15.1726,15.2214,15.1543,15.2214,302700.0
2010-07-30 13:00:00,24.95,24.95,24.81,24.84,585700.0,15.2214,15.2214,15.136,15.1543,585700.0
2010-07-30 13:30:00,24.84,24.89,24.8,24.81,503500.0,15.1543,15.1848,15.1299,15.136,503500.0
2010-07-30 14:00:00,24.8,24.89,24.8,24.85,437100.0,15.1299,15.1848,15.1299,15.1604,437100.0
2010-07-30 14:30:00,24.84,24.9,24.83,24.86,759900.0,15.1543,15.1909,15.1482,15.1665,759900.0
2010-07-30 15:00:00,24.86,25.13,24.86,25.13,1142800.0,15.1665,15.3312,15.1665,15.3312,1142800.0
2010-07-30 15:30:00,25.12,25.13,24.92,24.92,1934400.0,15.3251,15.3312,15.2031,15.2031,1934400.0
2010-08-02 09:30:00,25.33,25.49,25.29,25.46,986100.0,15.4532,15.5508,15.4288,15.5325,986100.0
2010-08-02 10:00:00,25.46,25.58,25.41,25.56,864500.0,15.5325,15.6058,15.502,15.5936,864500.0
2010-08-02 10:30:00,25.57,25.6,25.49,25.5,698100.0,15.5997,15.618,15.5508,15.5569,698100.0
2010-08-02 11:00:00,25.5,25.59,25.49,25.55,395600.0,15.5569,15.6119,15.5508,15.5875,395600.0
2010-08-02 11:30:00,25.56,25.61,25.54,25.58,669600.0,15.5936,15.6241,15.5813,15.6058,669600.0
2010-08-02 12:00:00,25.57,25.58,25.52,25.55,345200.0,15.5997,15.6058,15.5691,15.5875,345200.0
2010-08-02 12:30:00,25.54,25.57,25.5,25.53,374900.0,15.5813,15.5997,15.5569,15.5752,374900.0
2010-08-02 13:00:00,25.53,25.58,25.49,25.5,447400.0,15.5752,15.6058,15.5508,15.5569,447400.0
2010-08-02 13:30:00,25.51,25.51,25.45,25.5,531900.0,15.563,15.563,15.5264,15.5569,531900.0
2010-08-02 14:00:00,25.5,25.52,25.45,25.45,461600.0,15.5569,15.5691,15.5264,15.5264,461600.0
2010-08-02 14:30:00,25.46,25.54,25.45,25.53,713800.0,15.5325,15.5813,15.5264,15.5752,713800.0
2010-08-02 15:00:00,25.54,25.59,25.5,25.57,581700.0,15.5813,15.6119,15.5569,15.5997,581700.0
2010-08-02 15:30:00,25.58,25.6,25.5,25.53,1543000.0,15.6058,15.618,15.5569,15.5752,1543000.0
2010-08-03 09:30:00,25.65,25.82,25.58,25.72,779100.0,15.6485,15.7522,15.6058,15.6912,779100.0
2010-08-03 10:00:00,25.72,25.72,25.64,25.68,519400.0,15.6912,15.6912,15.6424,15.6668,519400.0
2010-08-03 10:30:00,25.68,25.82,25.67,25.78,360700.0,15.6668,15.7522,15.6607,15.7278,360700.0
2010-08-03 11:00:00,25.79,25.85,25.76,25.78,379500.0,15.7339,15.7705,15.7156,15.7278,379500.0
2010-08-03 11:30:00,25.78,25.85,25.75,25.77,440700.0,15.7278,15.7705,15.7095,15.7217,440700.0
2010-08-03 12:00:00,25.76,25.8,25.65,25.66,412800.0,15.7156,15.74,15.6485,15.6546,412800.0
2010-08-03 12:30:00,25.66,25.71,25.64,25.67,215500.0,15.6546,15.6851,15.6424,15.6607,215500.0
2010-08-03 13:00:00,25.67,25.69,25.59,25.66,307200.0,15.6607,15.6729,15.6119,15.6546,307200.0
2010-08-03 13:30:00,25.66,25.74,25.64,25.74,242800.0,15.6546,15.7034,15.6424,15.7034,242800.0
2010-08-03 14:00:00,25.73,25.74,25.67,25.71,263100.0,15.6973,15.7034,15.6607,15.6851,263100.0
2010-08-03 14:30:00,25.71,25.75,25.67,25.74,299100.0,15.6851,15.7095,15.6607,15.7034,299100.0
2010-08-03 15:00:00,25.75,25.76,25.71,25.73,531100.0,15.7095,15.7156,15.6851,15.6973,531100.0
2010-08-03 15:30:00,25.74,25.75,25.67,25.69,1464100.0,15.7034,15.7095,15.6607,15.6729,1464100.0
2010-08-04 09:30:00,25.7,25.8,25.61,25.79,425600.0,15.679,15.74,15.6241,15.7339,425600.0
2010-08-04 10:00:00,25.8,25.88,25.73,25.75,663500.0,15.74,15.7888,15.6973,15.7095,663500.0
2010-08-04 10:30:00,25.75,25.81,25.71,25.72,373200.0,15.7095,15.7461,15.6851,15.6912,373200.0
2010-08-04 11:00:00,25.73,25.8,25.69,25.79,297400.0,15.6973,15.74,15.6729,15.7339,297400.0
2010-08-04 11:30:00,25.8,25.93,25.79,25.91,772600.0,15.74,15.8193,15.7339,15.8071,772600.0
2010-08-04 12:00:00,25.9,25.99,25.9,25.99,630300.0,15.801,15.8559,15.801,15.8559,630300.0
2010-08-04 12:30:00,25.98,25.99,25.93,25.97,497700.0,15.8498,15.8559,15.8193,15.8437,497700.0
2010-08-04 13:00:00,25.97,25.99,25.93,25.98,989400.0,15.8437,15.8559,15.8193,15.8498,989400.0
2010-08-04 13:30:00,25.98,26.0,25.96,25.98,1130000.0,15.8498,15.862,15.8376,15.8498,1130000.0
2010-08-04 14:00:00,25.98,26.07,25.97,26.06,1038800.0,15.8498,15.9047,15.8437,15.8986,1038800.0
2010-08-04 14:30:00,26.05,26.1,26.03,26.1,592500.0,15.8925,15.923,15.8803,15.923,592500.0
2010-08-04 15:00:00,26.09,26.1,26.03,26.09,572000.0,15.9169,15.923,15.8803,15.9169,572000.0
2010-08-04 15:30:00,26.09,26.13,26.03,26.04,1603200.0,15.9169,15.9413,15.8803,15.8864,1603200.0
2010-08-05 09:30:00,25.83,26.23,25.8,26.16,1634000.0,15.7583,16.0023,15.74,15.9596,1634000.0
2010-08-05 10:00:00,26.16,26.3,26.1,26.29,976900.0,15.9596,16.045,15.923,16.0389,976900.0
2010-08-05 10:30:00,26.29,26.3,26.06,26.09,773900.0,16.0389,16.045,15.8986,15.9169,773900.0
2010-08-05 11:00:00,26.09,26.16,26.02,26.15,387400.0,15.9169,15.9596,15.8742,15.9535,387400.0
2010-08-05 11:30:00,26.15,26.24,26.13,26.23,676400.0,15.9535,16.0084,15.9413,16.0023,676400.0
2010-08-05 12:00:00,26.22,26.29,26.2,26.27,987200.0,15.9962,16.0389,15.984,16.0267,987200.0
2010-08-05 12:30:00,26.27,26.3,26.24,26.29,652100.0,16.0267,16.045,16.0084,16.0389,652100.0
2010-08-05 13:00:00,26.29,26.35,26.26,26.33,685800.0,16.0389,16.0755,16.0206,16.0633,685800.0
2010-08-05 13:30:00,26.32,26.34,26.31,26.33,652100.0,16.0572,16.0694,16.0511,16.0633,652100.0
2010-08-05 14:00:00,26.33,26.34,26.31,26.32,545700.0,16.0633,16.0694,16.0511,16.0572,545700.0
2010-08-05 14:30:00,26.33,26.36,26.32,26.35,727400.0,16.0633,16.0816,16.0572,16.0755,727400.0
2010-08-05 15:00:00,26.35,26.37,26.31,26.31,737200.0,16.0755,16.0877,16.0511,16.0511,737200.0
2010-08-05 15:30:00,26.31,26.38,26.31,26.38,2209600.0,16.0511,16.0938,16.0511,16.0938,2209600.0
2010-08-06 09:30:00,26.29,26.45,26.13,26.29,851300.0,16.0389,16.1365,15.9413,16.0389,851300.0
2010-08-06 10:00:00,26.3,26.37,26.24,26.26,581300.0,16.045,16.0877,16.0084,16.0206,581300.0
2010-08-06 10:30:00,26.25,26.28,26.09,26.15,1184700.0,16.0145,16.0328,15.9169,15.9535,1184700.0
2010-08-06 11:00:00,26.14,26.2,26.11,26.15,928500.0,15.9474,15.984,15.9291,15.9535,928500.0
2010-08-06 11:30:00,26.15,26.15,26.05,26.05,479300.0,15.9535,15.9535,15.8925,15.8925,479300.0
2010-08-06 12:00:00,26.05,26.17,26.05,26.12,435200.0,15.8925,15.9657,15.8925,15.9352,435200.0
2010-08-06 12:30:00,26.12,26.18,26.11,26.16,258800.0,15.9352,15.9718,15.9291,15.9596,258800.0
2010-08-06 13:00:00,26.16,26.22,26.15,26.2,464800.0,15.9596,15.9962,15.9535,15.984,464800.0
2010-08-06 13:30:00,26.2,26.27,26.18,26.24,432000.0,15.984,16.0267,15.9718,16.0084,432000.0
2010-08-06 14:00:00,26.24,26.27,26.22,26.26,322900.0,16.0084,16.0267,15.9962,16.0206,322900.0
2010-08-06 14:30:00,26.27,26.36,26.24,26.31,539300.0,16.0267,16.0816,16.0084,16.0511,539300.0
2010-08-06 15:00:00,26.31,26.4,26.3,26.34,516900.0,16.0511,16.106,16.045,16.0694,516900.0
2010-08-06 15:30:00,26.35,26.38,26.31,26.36,1257100.0,16.0755,16.0938,16.0511,16.0816,1257100.0
2010-08-09 09:30:00,26.37,26.44,26.35,26.43,413700.0,16.0877,16.1304,16.0755,16.1243,413700.0
2010-08-09 10:00:00,26.43,26.53,26.42,26.51,524000.0,16.1243,16.1853,16.1182,16.1731,524000.0
2010-08-09 10:30:00,26.5,26.51,26.3,26.33,500900.0,16.167,16.1731,16.045,16.0633,500900.0
2010-08-09 11:00:00,26.34,26.45,26.33,26.42,289800.0,16.0694,16.1365,16.0633,16.1182,289800.0
2010-08-09 11:30:00,26.43,26.47,26.41,26.46,233400.0,16.1243,16.1487,16.1121,16.1426,233400.0
2010-08-09 12:00:00,26.46,26.49,26.45,26.45,199700.0,16.1426,16.1609,16.1365,16.1365,199700.0
2010-08-09 12:30:00,26.45,26.5,26.45,26.47,189200.0,16.1365,16.167,16.1365,16.1487,189200.0
2010-08-09 13:00:00,26.48,26.49,26.44,26.44,162500.0,16.1548,16.1609,16.1304,16.1304,162500.0
2010-08-09 13:30:00,26.45,26.48,26.44,26.45,193200.0,16.1365,16.1548,16.1304,16.1365,193200.0
2010-08-09 14:00:00,26.45,26.48,26.45,26.48,131600.0,16.1365,16.1548,16.1365,16.1548,131600.0
2010-08-09 14:30:00,26.48,26.51,26.47,26.5,445800.0,16.1548,16.1731,16.1487,16.167,445800.0
2010-08-09 15:00:00,26.49,26.51,26.46,26.49,333400.0,16.1609,16.1731,16.1426,16.1609,333400.0
2010-08-09 15:30:00,26.5,26.54,26.48,26.51,1318200.0,16.167,16.1914,16.1548,16.1731,1318200.0
2010-08-10 09:30:00,26.32,26.55,26.3,26.52,799300.0,16.0572,16.1975,16.045,16.1792,799300.0
2010-08-10 10:00:00,26.52,26.6,26.49,26.5,469100.0,16.1792,16.228,16.1609,16.167,469100.0
2010-08-10 10:30:00,26.49,26.49,26.45,26.45,214600.0,16.1609,16.1609,16.1365,16.1365,214600.0
2010-08-10 11:00:00,26.45,26.53,26.45,26.52,243500.0,16.1365,16.1853,16.1365,16.1792,243500.0
2010-08-10 11:30:00,26.53,26.61,26.53,26.59,348800.0,16.1853,16.2341,16.1853,16.2219,348800.0
2010-08-10 12:00:00,26.59,26.6,26.52,26.54,384700.0,16.2219,16.228,16.1792,16.1914,384700.0
2010-08-10 12:30:00,26.54,26.54,26.48,26.49,272000.0,16.1914,16.1914,16.1548,16.1609,272000.0
2010-08-10 13:00:00,26.5,26.51,26.48,26.5,441500.0,16.167,16.1731,16.1548,16.167,441500.0
2010-08-10 13:30:00,26.5,26.51,26.47,26.49,211000.0,16.167,16.1731,16.1487,16.1609,211000.0
2010-08-10 14:00:00,26.48,26.73,26.48,26.68,787700.0,16.1548,16.3073,16.1548,16.2768,787700.0
2010-08-10 14:30:00,26.69,26.78,26.65,26.68,639600.0,16.2829,16.3378,16.2585,16.2768,639600.0
2010-08-10 15:00:00,26.68,26.75,26.58,26.67,773300.0,16.2768,16.3195,16.2158,16.2707,773300.0
2010-08-10 15:30:00,26.67,26.75,26.65,26.67,1009700.0,16.2707,16.3195,16.2585,16.2707,1009700.0
2010-08-11 09:30:00,26.32,26.5,26.32,26.4,795300.0,16.0572,16.167,16.0572,16.106,795300.0
2010-08-11 10:00:00,26.39,26.42,26.33,26.35,393200.0,16.0999,16.1182,16.0633,16.0755,393200.0
2010-08-11 10:30:00,26.35,26.43,26.33,26.34,400000.0,16.0755,16.1243,16.0633,16.0694,400000.0
2010-08-11 11:00:00,26.35,26.38,26.25,26.29,566000.0,16.0755,16.0938,16.0145,16.0389,566000.0
2010-08-11 11:30:00,26.3,26.33,26.24,26.25,581000.0,16.045,16.0633,16.0084,16.0145,581000.0
2010-08-11 12:00:00,26.24,26.27,26.22,26.25,323100.0,16.0084,16.0267,15.9962,16.0145,323100.0
2010-08-11 12:30:00,26.25,26.26,26.16,26.16,264100.0,16.0145,16.0206,15.9596,15.9596,264100.0
2010-08-11 13:00:00,26.16,26.25,26.15,26.23,389800.0,15.9596,16.0145,15.9535,16.0023,389800.0
2010-08-11 13:30:00,26.23,26.28,26.23,26.27,539600.0,16.0023,16.0328,16.0023,16.0267,539600.0
2010-08-11 14:00:00,26.26,26.34,26.26,26.28,480900.0,16.0206,16.0694,16.0206,16.0328,480900.0
2010-08-11 14:30:00,26.28,26.28,26.2,26.22,568000.0,16.0328,16.0328,15.984,15.9962,568000.0
2010-08-11 15:00:00,26.23,26.26,26.2,26.26,654700.0,16.0023,16.0206,15.984,16.0206,654700.0
2010-08-11 15:30:00,26.25,26.28,26.19,26.27,1846400.0,16.0145,16.0328,15.9779,16.0267,1846400.0
2010-08-12 09:30:00,26.01,26.35,26.0,26.15,917500.0,15.8681,16.0755,15.862,15.9535,917500.0
2010-08-12 10:00:00,26.16,26.27,26.11,26.16,713200.0,15.9596,16.0267,15.9291,15.9596,713200.0
2010-08-12 10:30:00,26.16,26.25,26.14,26.24,549500.0,15.9596,16.0145,15.9474,16.0084,549500.0
2010-08-12 11:00:00,26.24,26.34,26.18,26.33,427600.0,16.0084,16.0694,15.9718,16.0633,427600.0
2010-08-12 11:30:00,26.32,26.37,26.29,26.33,330900.0,16.0572,16.0877,16.0389,16.0633,330900.0
2010-08-12 12:00:00,26.34,26.37,26.28,26.36,267100.0,16.0694,16.0877,16.0328,16.0816,267100.0
2010-08-12 12:30:00,26.36,26.39,26.34,26.35,365100.0,16.0816,16.0999,16.0694,16.0755,365100.0
2010-08-12 13:00:00,26.36,26.39,26.34,26.35,338000.0,16.0816,16.0999,16.0694,16.0755,338000.0
2010-08-12 13:30:00,26.35,26.37,26.28,26.3,408600.0,16.0755,16.0877,16.0328,16.045,408600.0
2010-08-12 14:00:00,26.3,26.34,26.29,26.32,365300.0,16.045,16.0694,16.0389,16.0572,365300.0
2010-08-12 14:30:00,26.31,26.35,26.26,26.3,480900.0,16.0511,16.0755,16.0206,16.045,480900.0
2010-08-12 15:00:00,26.3,26.39,26.3,26.34,614300.0,16.045,16.0999,16.045,16.0694,614300.0
2010-08-12 15:30:00,26.33,26.38,26.3,26.34,1097200.0,16.0633,16.0938,16.045,16.0694,1097200.0
2010-08-13 09:30:00,26.24,26.38,26.1,26.37,606300.0,16.0084,16.0938,15.923,16.0877,606300.0
2010-08-13 10:00:00,26.38,26.38,26.24,26.28,363600.0,16.0938,16.0938,16.0084,16.0328,363600.0
2010-08-13 10:30:00,26.27,26.35,26.24,26.29,287500.0,16.0267,16.0755,16.0084,16.0389,287500.0
2010-08-13 11:00:00,26.28,26.35,26.27,26.29,228400.0,16.0328,16.0755,16.0267,16.0389,228400.0
2010-08-13 11:30:00,26.29,26.3,26.24,26.26,236500.0,16.0389,16.045,16.0084,16.0206,236500.0
2010-08-13 12:00:00,26.26,26.38,26.26,26.37,185600.0,16.0206,16.0938,16.0206,16.0877,185600.0
2010-08-13 12:30:00,26.37,26.4,26.34,26.39,184300.0,16.0877,16.106,16.0694,16.0999,184300.0
2010-08-13 13:00:00,26.38,26.43,26.38,26.42,250100.0,16.0938,16.1243,16.0938,16.1182,250100.0
2010-08-13 13:30:00,26.43,26.46,26.39,26.41,375000.0,16.1243,16.1426,16.0999,16.1121,375000.0
2010-08-13 14:00:00,26.4,26.43,26.39,26.41,347900.0,16.106,16.1243,16.0999,16.1121,347900.0
2010-08-13 14:30:00,26.4,26.41,26.38,26.4,377100.0,16.106,16.1121,16.0938,16.106,377100.0
2010-08-13 15:00:00,26.4,26.42,26.39,26.4,403100.0,16.106,16.1182,16.0999,16.106,403100.0
2010-08-13 15:30:00,26.39,26.42,26.32,26.33,1197000.0,16.0999,16.1182,16.0572,16.0633,1197000.0
2010-08-16 09:30:00,26.24,26.24,26.04,26.04,1215200.0,16.0084,16.0084,15.8864,15.8864,1215200.0
2010-08-16 10:00:00,26.04,26.2,26.04,26.17,873400.0,15.8864,15.984,15.8864,15.9657,873400.0
2010-08-16 10:30:00,26.18,26.25,26.16,26.21,617100.0,15.9718,16.0145,15.9596,15.9901,617100.0
2010-08-16 11:00:00,26.2,26.21,26.14,26.16,525700.0,15.984,15.9901,15.9474,15.9596,525700.0
2010-08-16 11:30:00,26.16,26.29,26.15,26.29,499900.0,15.9596,16.0389,15.9535,16.0389,499900.0
2010-08-16 12:00:00,26.28,26.32,26.28,26.32,382400.0,16.0328,16.0572,16.0328,16.0572,382400.0
2010-08-16 12:30:00,26.33,26.33,26.24,26.26,511700.0,16.0633,16.0633,16.0084,16.0206,511700.0
2010-08-16 13:00:00,26.26,26.3,26.25,26.28,383100.0,16.0206,16.045,16.0145,16.0328,383100.0
2010-08-16 13:30:00,26.28,26.32,26.27,26.32,319900.0,16.0328,16.0572,16.0267,16.0572,319900.0
2010-08-16 14:00:00,26.32,26.33,26.25,26.27,525900.0,16.0572,16.0633,16.0145,16.0267,525900.0
2010-08-16 14:30:00,26.27,26.27,26.17,26.21,837900.0,16.0267,16.0267,15.9657,15.9901,837900.0
2010-08-16 15:00:00,26.2,26.25,26.19,26.25,576500.0,15.984,16.0145,15.9779,16.0145,576500.0
2010-08-16 15:30:00,26.25,26.34,26.24,26.29,2330300.0,16.0145,16.0694,16.0084,16.0389,2330300.0
2010-08-17 09:30:00,26.4,26.45,26.26,26.39,830900.0,16.106,16.1365,16.0206,16.0999,830900.0
2010-08-17 10:00:00,26.38,26.42,26.35,26.35,611900.0,16.0938,16.1182,16.0755,16.0755,611900.0
2010-08-17 10:30:00,26.35,26.45,26.33,26.45,605000.0,16.0755,16.1365,16.0633,16.1365,605000.0
2010-08-17 11:00:00,26.45,26.58,26.44,26.55,695300.0,16.1365,16.2158,16.1304,16.1975,695300.0
2010-08-17 11:30:00,26.55,26.62,26.54,26.57,590800.0,16.1975,16.2402,16.1914,16.2097,590800.0
2010-08-17 12:00:00,26.58,26.65,26.57,26.64,515600.0,16.2158,16.2585,16.2097,16.2524,515600.0
2010-08-17 12:30:00,26.63,26.67,26.63,26.66,432200.0,16.2463,16.2707,16.2463,16.2646,432200.0
2010-08-17 13:00:00,26.65,26.75,26.65,26.74,677100.0,16.2585,16.3195,16.2585,16.3134,677100.0
2010-08-17 13:30:00,26.74,26.79,26.69,26.7,789400.0,16.3134,16.3439,16.2829,16.289,789400.0
2010-08-17 14:00:00,26.7,26.78,26.69,26.78,661100.0,16.289,16.3378,16.2829,16.3378,661100.0
2010-08-17 14:30:00,26.78,26.79,26.74,26.79,858700.0,16.3378,16.3439,16.3134,16.3439,858700.0
2010-08-17 15:00:00,26.79,26.79,26.7,26.78,1132100.0,16.3439,16.3439,16.289,16.3378,1132100.0
2010-08-17 15:30:00,26.78,26.78,26.57,26.58,3220400.0,16.3378,16.3378,16.2097,16.2158,3220400.0
2010-08-18 09:30:00,26.53,26.57,26.3,26.3,777900.0,16.1853,16.2097,16.045,16.045,777900.0
2010-08-18 10:00:00,26.3,26.33,26.27,26.3,600800.0,16.045,16.0633,16.0267,16.045,600800.0
2010-08-18 10:30:00,26.3,26.36,26.23,26.25,589200.0,16.045,16.0816,16.0023,16.0145,589200.0
2010-08-18 11:00:00,26.24,26.34,26.24,26.3,890500.0,16.0084,16.0694,16.0084,16.045,890500.0
2010-08-18 11:30:00,26.31,26.32,26.29,26.31,594700.0,16.0511,16.0572,16.0389,16.0511,594700.0
2010-08-18 12:00:00,26.31,26.34,26.28,26.33,249600.0,16.0511,16.0694,16.0328,16.0633,249600.0
2010-08-18 12:30:00,26.33,26.35,26.32,26.33,340800.0,16.0633,16.0755,16.0572,16.0633,340800.0
2010-08-18 13:00:00,26.33,26.47,26.33,26.4,1406100.0,16.0633,16.1487,16.0633,16.106,1406100.0
2010-08-18 13:30:00,26.4,26.41,26.34,26.4,511300.0,16.106,16.1121,16.0694,16.106,511300.0
2010-08-18 14:00:00,26.4,26.4,26.29,26.33,990200.0,16.106,16.106,16.0389,16.0633,990200.0
2010-08-18 14:30:00,26.34,26.34,26.29,26.33,1082400.0,16.0694,16.0694,16.0389,16.0633,1082400.0
2010-08-18 15:00:00,26.32,26.35,26.28,26.3,729200.0,16.0572,16.0755,16.0328,16.045,729200.0
2010-08-18 15:30:00,26.3,26.31,26.26,26.28,2202100.0,16.045,16.0511,16.0206,16.0328,2202100.0
2010-08-19 09:30:00,26.2,26.29,26.09,26.13,780300.0,15.984,16.0389,15.9169,15.9413,780300.0
2010-08-19 10:00:00,26.13,26.15,25.95,26.08,1297100.0,15.9413,15.9535,15.8315,15.9108,1297100.0
2010-08-19 10:30:00,26.09,26.1,25.95,26.02,658000.0,15.9169,15.923,15.8315,15.8742,658000.0
2010-08-19 11:00:00,26.02,26.05,25.97,26.04,315200.0,15.8742,15.8925,15.8437,15.8864,315200.0
2010-08-19 11:30:00,26.04,26.04,25.81,25.9,539600.0,15.8864,15.8864,15.7461,15.801,539600.0
2010-08-19 12:00:00,25.9,25.96,25.86,25.93,385300.0,15.801,15.8376,15.7766,15.8193,385300.0
2010-08-19 12:30:00,25.93,25.95,25.85,25.93,368700.0,15.8193,15.8315,15.7705,15.8193,368700.0
2010-08-19 13:00:00,25.93,25.98,25.92,25.95,239900.0,15.8193,15.8498,15.8132,15.8315,239900.0
2010-08-19 13:30:00,25.96,25.97,25.9,25.92,275800.0,15.8376,15.8437,15.801,15.8132,275800.0
2010-08-19 14:00:00,25.91,26.01,25.88,26.01,390100.0,15.8071,15.8681,15.7888,15.8681,390100.0
2010-08-19 14:30:00,26.0,26.04,25.95,25.99,569500.0,15.862,15.8864,15.8315,15.8559,569500.0
2010-08-19 15:00:00,25.99,26.12,25.96,26.07,506600.0,15.8559,15.9352,15.8376,15.9047,506600.0
2010-08-19 15:30:00,26.07,26.09,26.0,26.05,1037600.0,15.9047,15.9169,15.862,15.8925,1037600.0
2010-08-20 09:30:00,26.31,26.38,26.08,26.33,3591100.0,16.0511,16.0938,15.9108,16.0633,3591100.0
2010-08-20 10:00:00,26.33,26.33,26.28,26.31,1176700.0,16.0633,16.0633,16.0328,16.0511,1176700.0
2010-08-20 10:30:00,26.3,26.36,26.28,26.36,891800.0,16.045,16.0816,16.0328,16.0816,891800.0
2010-08-20 11:00:00,26.35,26.38,26.28,26.3,2101500.0,16.0755,16.0938,16.0328,16.045,2101500.0
2010-08-20 11:30:00,26.3,26.33,26.28,26.29,753700.0,16.045,16.0633,16.0328,16.0389,753700.0
2010-08-20 12:00:00,26.29,26.32,26.28,26.3,747300.0,16.0389,16.0572,16.0328,16.045,747300.0
2010-08-20 12:30:00,26.3,26.4,26.3,26.39,870300.0,16.045,16.106,16.045,16.0999,870300.0
2010-08-20 13:00:00,26.39,26.41,26.33,26.34,654500.0,16.0999,16.1121,16.0633,16.0694,654500.0
2010-08-20 13:30:00,26.33,26.34,26.3,26.32,439000.0,16.0633,16.0694,16.045,16.0572,439000.0
2010-08-20 14:00:00,26.32,26.42,26.31,26.41,978800.0,16.0572,16.1182,16.0511,16.1121,978800.0
2010-08-20 14:30:00,26.4,26.53,26.4,26.49,1118400.0,16.106,16.1853,16.106,16.1609,1118400.0
2010-08-20 15:00:00,26.49,26.52,26.47,26.51,849700.0,16.1609,16.1792,16.1487,16.1731,849700.0
2010-08-20 15:30:00,26.5,26.54,26.42,26.42,3091200.0,16.167,16.1914,16.1182,16.1182,3091200.0
2010-08-23 09:30:00,26.48,26.76,26.47,26.66,887300.0,16.1548,16.3256,16.1487,16.2646,887300.0
2010-08-23 10:00:00,26.65,26.66,26.54,26.61,1047000.0,16.2585,16.2646,16.1914,16.2341,1047000.0
2010-08-23 10:30:00,26.61,26.66,26.55,26.58,656600.0,16.2341,16.2646,16.1975,16.2158,656600.0
2010-08-23 11:00:00,26.59,26.59,26.47,26.5,685800.0,16.2219,16.2219,16.1487,16.167,685800.0
2010-08-23 11:30:00,26.49,26.57,26.47,26.55,485500.0,16.1609,16.2097,16.1487,16.1975,485500.0
2010-08-23 12:00:00,26.54,26.59,26.53,26.57,511000.0,16.1914,16.2219,16.1853,16.2097,511000.0
2010-08-23 12:30:00,26.57,26.59,26.54,26.55,279200.0,16.2097,16.2219,16.1914,16.1975,279200.0
2010-08-23 13:00:00,26.54,26.55,26.49,26.55,413300.0,16.1914,16.1975,16.1609,16.1975,413300.0
2010-08-23 13:30:00,26.55,26.55,26.41,26.46,562700.0,16.1975,16.1975,16.1121,16.1426,562700.0
2010-08-23 14:00:00,26.47,26.54,26.44,26.5,408600.0,16.1487,16.1914,16.1304,16.167,408600.0
2010-08-23 14:30:00,26.5,26.58,26.5,26.55,688800.0,16.167,16.2158,16.167,16.1975,688800.0
2010-08-23 15:00:00,26.55,26.56,26.46,26.47,685000.0,16.1975,16.2036,16.1426,16.1487,685000.0
2010-08-23 15:30:00,26.47,26.48,26.38,26.45,2595700.0,16.1487,16.1548,16.0938,16.1365,2595700.0
2010-08-24 09:30:00,26.26,26.37,26.01,26.11,922100.0,16.0206,16.0877,15.8681,15.9291,922100.0
2010-08-24 10:00:00,26.11,26.22,25.95,26.14,1160300.0,15.9291,15.9962,15.8315,15.9474,1160300.0
2010-08-24 10:30:00,26.13,26.17,26.03,26.11,792300.0,15.9413,15.9657,15.8803,15.9291,792300.0
2010-08-24 11:00:00,26.11,26.16,26.04,26.05,1039500.0,15.9291,15.9596,15.8864,15.8925,1039500.0
2010-08-24 11:30:00,26.06,26.06,26.0,26.03,715800.0,15.8986,15.8986,15.862,15.8803,715800.0
2010-08-24 12:00:00,26.03,26.08,26.0,26.01,549900.0,15.8803,15.9108,15.862,15.8681,549900.0
2010-08-24 12:30:00,26.01,26.04,26.0,26.02,329000.0,15.8681,15.8864,15.862,15.8742,329000.0
2010-08-24 13:00:00,26.02,26.07,25.99,26.07,529900.0,15.8742,15.9047,15.8559,15.9047,529900.0
2010-08-24 13:30:00,26.07,26.07,25.95,25.98,462800.0,15.9047,15.9047,15.8315,15.8498,462800.0
2010-08-24 14:00:00,25.98,26.06,25.96,25.99,366300.0,15.8498,15.8986,15.8376,15.8559,366300.0
2010-08-24 14:30:00,26.0,26.06,25.98,26.06,546000.0,15.862,15.8986,15.8498,15.8986,546000.0
2010-08-24 15:00:00,26.06,26.14,26.04,26.11,924200.0,15.8986,15.9474,15.8864,15.9291,924200.0
2010-08-24 15:30:00,26.11,26.11,25.98,26.02,1867300.0,15.9291,15.9291,15.8498,15.8742,1867300.0
2010-08-25 09:30:00,25.9,26.12,25.78,25.81,583400.0,15.801,15.9352,15.7278,15.7461,583400.0
2010-08-25 10:00:00,25.8,25.92,25.74,25.86,509100.0,15.74,15.8132,15.7034,15.7766,509100.0
2010-08-25 10:30:00,25.86,25.92,25.81,25.88,399900.0,15.7766,15.8132,15.7461,15.7888,399900.0
2010-08-25 11:00:00,25.88,25.96,25.81,25.92,475000.0,15.7888,15.8376,15.7461,15.8132,475000.0
2010-08-25 11:30:00,25.91,25.93,25.88,25.92,280100.0,15.8071,15.8193,15.7888,15.8132,280100.0
2010-08-25 12:00:00,25.92,25.95,25.88,25.9,285300.0,15.8132,15.8315,15.7888,15.801,285300.0
2010-08-25 12:30:00,25.89,25.91,25.81,25.83,390300.0,15.7949,15.8071,15.7461,15.7583,390300.0
2010-08-25 13:00:00,25.83,25.88,25.82,25.87,420000.0,15.7583,15.7888,15.7522,15.7827,420000.0
2010-08-25 13:30:00,25.86,25.97,25.85,25.94,205100.0,15.7766,15.8437,15.7705,15.8254,205100.0
2010-08-25 14:00:00,25.95,26.06,25.94,26.01,419800.0,15.8315,15.8986,15.8254,15.8681,419800.0
2010-08-25 14:30:00,26.01,26.1,25.99,26.09,485200.0,15.8681,15.923,15.8559,15.9169,485200.0
2010-08-25 15:00:00,26.09,26.1,25.99,26.01,585700.0,15.9169,15.923,15.8559,15.8681,585700.0
2010-08-25 15:30:00,26.01,26.15,26.0,26.08,1789300.0,15.8681,15.9535,15.862,15.9108,1789300.0
2010-08-26 09:30:00,26.11,26.18,26.01,26.08,496200.0,15.9291,15.9718,15.8681,15.9108,496200.0
2010-08-26 10:00:00,26.08,26.08,26.01,26.05,515000.0,15.9108,15.9108,15.8681,15.8925,515000.0
2010-08-26 10:30:00,26.06,26.1,26.0,26.01,538700.0,15.8986,15.923,15.862,15.8681,538700.0
2010-08-26 11:00:00,26.02,26.02,25.8,25.8,621300.0,15.8742,15.8742,15.74,15.74,621300.0
2010-08-26 11:30:00,25.81,25.9,25.8,25.89,368900.0,15.7461,15.801,15.74,15.7949,368900.0
2010-08-26 12:00:00,25.89,25.9,25.82,25.87,411000.0,15.7949,15.801,15.7522,15.7827,411000.0
2010-08-26 12:30:00,25.88,25.93,25.85,25.92,348800.0,15.7888,15.8193,15.7705,15.8132,348800.0
2010-08-26 13:00:00,25.93,25.95,25.87,25.91,248800.0,15.8193,15.8315,15.7827,15.8071,248800.0
2010-08-26 13:30:00,25.91,25.93,25.86,25.87,242700.0,15.8071,15.8193,15.7766,15.7827,242700.0
2010-08-26 14:00:00,25.86,25.89,25.75,25.8,568800.0,15.7766,15.7949,15.7095,15.74,568800.0
2010-08-26 14:30:00,25.81,25.82,25.76,25.78,614500.0,15.7461,15.7522,15.7156,15.7278,614500.0
2010-08-26 15:00:00,25.78,25.97,25.78,25.91,839200.0,15.7278,15.8437,15.7278,15.8071,839200.0
2010-08-26 15:30:00,25.91,25.97,25.86,25.88,1151300.0,15.8071,15.8437,15.7766,15.7888,1151300.0
2010-08-27 09:30:00,25.97,26.27,25.73,25.76,942400.0,15.8437,16.0267,15.6973,15.7156,942400.0
2010-08-27 10:00:00,25.76,26.0,25.66,25.98,617300.0,15.7156,15.862,15.6546,15.8498,617300.0
2010-08-27 10:30:00,25.98,26.03,25.87,25.91,288100.0,15.8498,15.8803,15.7827,15.8071,288100.0
2010-08-27 11:00:00,25.92,26.12,25.92,26.09,392100.0,15.8132,15.9352,15.8132,15.9169,392100.0
2010-08-27 11:30:00,26.09,26.13,26.04,26.09,331200.0,15.9169,15.9413,15.8864,15.9169,331200.0
2010-08-27 12:00:00,26.1,26.18,26.09,26.16,161300.0,15.923,15.9718,15.9169,15.9596,161300.0
2010-08-27 12:30:00,26.16,26.18,26.07,26.09,213900.0,15.9596,15.9718,15.9047,15.9169,213900.0
2010-08-27 13:00:00,26.08,26.13,26.07,26.12,193000.0,15.9108,15.9413,15.9047,15.9352,193000.0
2010-08-27 13:30:00,26.12,26.18,26.11,26.14,181800.0,15.9352,15.9718,15.9291,15.9474,181800.0
2010-08-27 14:00:00,26.14,26.14,26.02,26.05,274100.0,15.9474,15.9474,15.8742,15.8925,274100.0
2010-08-27 14:30:00,26.05,26.13,26.05,26.06,298000.0,15.8925,15.9413,15.8925,15.8986,298000.0
2010-08-27 15:00:00,26.07,26.11,26.01,26.11,412900.0,15.9047,15.9291,15.8681,15.9291,412900.0
2010-08-27 15:30:00,26.11,26.13,26.06,26.12,1475500.0,15.9291,15.9413,15.8986,15.9352,1475500.0
2010-08-30 09:30:00,26.04,26.16,26.04,26.12,676900.0,15.8864,15.9596,15.8864,15.9352,676900.0
2010-08-30 10:00:00,26.12,26.18,26.08,26.12,823600.0,15.9352,15.9718,15.9108,15.9352,823600.0
2010-08-30 10:30:00,26.11,26.15,26.08,26.09,262000.0,15.9291,15.9535,15.9108,15.9169,262000.0
2010-08-30 11:00:00,26.1,26.13,26.08,26.12,291300.0,15.923,15.9413,15.9108,15.9352,291300.0
2010-08-30 11:30:00,26.12,26.13,26.0,26.02,382500.0,15.9352,15.9413,15.862,15.8742,382500.0
2010-08-30 12:00:00,26.02,26.05,26.0,26.02,153600.0,15.8742,15.8925,15.862,15.8742,153600.0
2010-08-30 12:30:00,26.02,26.07,26.0,26.04,218200.0,15.8742,15.9047,15.862,15.8864,218200.0
2010-08-30 13:00:00,26.03,26.06,25.96,25.97,221000.0,15.8803,15.8986,15.8376,15.8437,221000.0
2010-08-30 13:30:00,25.97,25.99,25.94,25.96,322700.0,15.8437,15.8559,15.8254,15.8376,322700.0
2010-08-30 14:00:00,25.97,25.99,25.9,25.97,259200.0,15.8437,15.8559,15.801,15.8437,259200.0
2010-08-30 14:30:00,25.97,25.99,25.91,25.95,700500.0,15.8437,15.8559,15.8071,15.8315,700500.0
2010-08-30 15:00:00,25.94,25.96,25.88,25.92,862400.0,15.8254,15.8376,15.7888,15.8132,862400.0
2010-08-30 15:30:00,25.91,25.94,25.84,25.85,1905100.0,15.8071,15.8254,15.7644,15.7705,1905100.0
2010-08-31 09:30:00,26.11,26.34,26.0,26.19,2557600.0,15.9291,16.0694,15.862,15.9779,2557600.0
2010-08-31 10:00:00,26.2,26.31,26.19,26.26,985500.0,15.984,16.0511,15.9779,16.0206,985500.0
2010-08-31 10:30:00,26.26,26.3,26.09,26.12,696200.0,16.0206,16.045,15.9169,15.9352,696200.0
2010-08-31 11:00:00,26.11,26.17,26.11,26.14,757100.0,15.9291,15.9657,15.9291,15.9474,757100.0
2010-08-31 11:30:00,26.14,26.2,26.11,26.12,524000.0,15.9474,15.984,15.9291,15.9352,524000.0
2010-08-31 12:00:00,26.13,26.23,26.11,26.2,373600.0,15.9413,16.0023,15.9291,15.984,373600.0
2010-08-31 12:30:00,26.2,26.21,25.97,25.98,710700.0,15.984,15.9901,15.8437,15.8498,710700.0
2010-08-31 13:00:00,25.99,26.11,25.98,26.08,375800.0,15.8559,15.9291,15.8498,15.9108,375800.0
2010-08-31 13:30:00,26.08,26.13,26.06,26.1,242300.0,15.9108,15.9413,15.8986,15.923,242300.0
2010-08-31 14:00:00,26.1,26.14,26.04,26.06,554800.0,15.923,15.9474,15.8864,15.8986,554800.0
2010-08-31 14:30:00,26.06,26.13,26.03,26.08,622300.0,15.8986,15.9413,15.8803,15.9108,622300.0
2010-08-31 15:00:00,26.08,26.11,25.99,26.01,1183200.0,15.9108,15.9291,15.8559,15.8681,1183200.0
2010-08-31 15:30:00,26.01,26.11,25.99,26.07,2048100.0,15.8681,15.9291,15.8559,15.9047,2048100.0
2010-09-01 09:30:00,26.24,26.36,26.11,26.33,1108000.0,16.0084,16.0816,15.9291,16.0633,1108000.0
2010-09-01 10:00:00,26.33,26.55,26.33,26.4,1082100.0,16.0633,16.1975,16.0633,16.106,1082100.0
2010-09-01 10:30:00,26.4,26.45,26.33,26.43,819500.0,16.106,16.1365,16.0633,16.1243,819500.0
2010-09-01 11:00:00,26.43,26.45,26.34,26.39,574700.0,16.1243,16.1365,16.0694,16.0999,574700.0
2010-09-01 11:30:00,26.39,26.5,26.39,26.46,360100.0,16.0999,16.167,16.0999,16.1426,360100.0
2010-09-01 12:00:00,26.46,26.48,26.41,26.44,277500.0,16.1426,16.1548,16.1121,16.1304,277500.0
2010-09-01 12:30:00,26.44,26.48,26.42,26.44,307700.0,16.1304,16.1548,16.1182,16.1304,307700.0
2010-09-01 13:00:00,26.45,26.49,26.43,26.47,234900.0,16.1365,16.1609,16.1243,16.1487,234900.0
2010-09-01 13:30:00,26.48,26.49,26.43,26.45,402500.0,16.1548,16.1609,16.1243,16.1365,402500.0
2010-09-01 14:00:00,26.45,26.48,26.37,26.4,349700.0,16.1365,16.1548,16.0877,16.106,349700.0
2010-09-01 14:30:00,26.41,26.43,26.37,26.38,628600.0,16.1121,16.1243,16.0877,16.0938,628600.0
2010-09-01 15:00:00,26.39,26.4,26.32,26.34,747800.0,16.0999,16.106,16.0572,16.0694,747800.0
2010-09-01 15:30:00,26.35,26.45,26.34,26.43,1700100.0,16.0755,16.1365,16.0694,16.1243,1700100.0
2010-09-02 09:30:00,26.35,26.47,26.25,26.45,754500.0,16.0755,16.1487,16.0145,16.1365,754500.0
2010-09-02 10:00:00,26.45,26.49,26.36,26.4,1165200.0,16.1365,16.1609,16.0816,16.106,1165200.0
2010-09-02 10:30:00,26.4,26.4,26.32,26.35,388800.0,16.106,16.106,16.0572,16.0755,388800.0
2010-09-02 11:00:00,26.35,26.38,26.31,26.35,279700.0,16.0755,16.0938,16.0511,16.0755,279700.0
2010-09-02 11:30:00,26.35,26.41,26.34,26.38,394500.0,16.0755,16.1121,16.0694,16.0938,394500.0
2010-09-02 12:00:00,26.38,26.41,26.35,26.37,301300.0,16.0938,16.1121,16.0755,16.0877,301300.0
2010-09-02 12:30:00,26.36,26.4,26.35,26.37,222100.0,16.0816,16.106,16.0755,16.0877,222100.0
2010-09-02 13:00:00,26.36,26.38,26.32,26.33,203300.0,16.0816,16.0938,16.0572,16.0633,203300.0
2010-09-02 13:30:00,26.33,26.39,26.33,26.36,245200.0,16.0633,16.0999,16.0633,16.0816,245200.0
2010-09-02 14:00:00,26.37,26.41,26.3,26.3,582400.0,16.0877,16.1121,16.045,16.045,582400.0
2010-09-02 14:30:00,26.31,26.32,26.26,26.27,469000.0,16.0511,16.0572,16.0206,16.0267,469000.0
2010-09-02 15:00:00,26.27,26.35,26.27,26.35,306700.0,16.0267,16.0755,16.0267,16.0755,306700.0
2010-09-02 15:30:00,26.34,26.45,26.34,26.43,906200.0,16.0694,16.1365,16.0694,16.1243,906200.0
2010-09-03 09:30:00,26.46,26.55,26.39,26.47,933700.0,16.1426,16.1975,16.0999,16.1487,933700.0
2010-09-03 10:00:00,26.46,26.48,26.38,26.43,568300.0,16.1426,16.1548,16.0938,16.1243,568300.0
2010-09-03 10:30:00,26.42,26.51,26.41,26.51,290700.0,16.1182,16.1731,16.1121,16.1731,290700.0
2010-09-03 11:00:00,26.51,26.62,26.51,26.59,436300.0,16.1731,16.2402,16.1731,16.2219,436300.0
2010-09-03 11:30:00,26.58,26.59,26.46,26.49,519200.0,16.2158,16.2219,16.1426,16.1609,519200.0
2010-09-03 12:00:00,26.49,26.51,26.42,26.43,151500.0,16.1609,16.1731,16.1182,16.1243,151500.0
2010-09-03 12:30:00,26.44,26.53,26.43,26.5,240400.0,16.1304,16.1853,16.1243,16.167,240400.0
2010-09-03 13:00:00,26.49,26.53,26.47,26.52,281700.0,16.1609,16.1853,16.1487,16.1792,281700.0
2010-09-03 13:30:00,26.53,26.59,26.53,26.56,279600.0,16.1853,16.2219,16.1853,16.2036,279600.0
2010-09-03 14:00:00,26.56,26.59,26.52,26.58,273800.0,16.2036,16.2219,16.1792,16.2158,273800.0
2010-09-03 14:30:00,26.59,26.6,26.5,26.52,364700.0,16.2219,16.228,16.167,16.1792,364700.0
2010-09-03 15:00:00,26.53,26.55,26.51,26.53,329800.0,16.1853,16.1975,16.1731,16.1853,329800.0
2010-09-03 15:30:00,26.53,26.61,26.5,26.57,1421700.0,16.1853,16.2341,16.167,16.2097,1421700.0
2010-09-07 09:30:00,26.45,26.53,26.37,26.4,615200.0,16.1365,16.1853,16.0877,16.106,615200.0
2010-09-07 10:00:00,26.41,26.56,26.4,26.51,501700.0,16.1121,16.2036,16.106,16.1731,501700.0
2010-09-07 10:30:00,26.5,26.64,26.5,26.62,466900.0,16.167,16.2524,16.167,16.2402,466900.0
2010-09-07 11:00:00,26.63,26.67,26.55,26.58,506100.0,16.2463,16.2707,16.1975,16.2158,506100.0
2010-09-07 11:30:00,26.57,26.61,26.51,26.58,432600.0,16.2097,16.2341,16.1731,16.2158,432600.0
2010-09-07 12:00:00,26.59,26.63,26.54,26.57,332100.0,16.2219,16.2463,16.1914,16.2097,332100.0
2010-09-07 12:30:00,26.57,26.72,26.57,26.7,783400.0,16.2097,16.3012,16.2097,16.289,783400.0
2010-09-07 13:00:00,26.7,26.73,26.69,26.72,567400.0,16.289,16.3073,16.2829,16.3012,567400.0
2010-09-07 13:30:00,26.71,26.76,26.7,26.73,409200.0,16.2951,16.3256,16.289,16.3073,409200.0
2010-09-07 14:00:00,26.73,26.76,26.69,26.7,317300.0,16.3073,16.3256,16.2829,16.289,317300.0
2010-09-07 14:30:00,26.7,26.72,26.6,26.61,517700.0,16.289,16.3012,16.228,16.2341,517700.0
2010-09-07 15:00:00,26.61,26.67,26.61,26.66,406100.0,16.2341,16.2707,16.2341,16.2646,406100.0
2010-09-07 15:30:00,26.66,26.69,26.61,26.62,1752700.0,16.2646,16.2829,16.2341,16.2402,1752700.0
2010-09-08 09:30:00,26.67,26.91,26.64,26.89,804800.0,16.2707,16.4172,16.2524,16.405,804800.0
2010-09-08 10:00:00,26.88,26.93,26.87,26.92,812600.0,16.3989,16.4294,16.3928,16.4233,812600.0
2010-09-08 10:30:00,26.92,26.96,26.85,26.85,918400.0,16.4233,16.4477,16.3805,16.3805,918400.0
2010-09-08 11:00:00,26.86,26.96,26.85,26.92,847300.0,16.3867,16.4477,16.3805,16.4233,847300.0
2010-09-08 11:30:00,26.92,26.92,26.86,26.9,338200.0,16.4233,16.4233,16.3867,16.4111,338200.0
2010-09-08 12:00:00,26.9,26.93,26.88,26.92,306300.0,16.4111,16.4294,16.3989,16.4233,306300.0
2010-09-08 12:30:00,26.92,26.97,26.88,26.88,519000.0,16.4233,16.4538,16.3989,16.3989,519000.0
2010-09-08 13:00:00,26.89,26.89,26.83,26.85,318100.0,16.405,16.405,16.3683,16.3805,318100.0
2010-09-08 13:30:00,26.85,26.89,26.75,26.77,420100.0,16.3805,16.405,16.3195,16.3317,420100.0
2010-09-08 14:00:00,26.77,26.8,26.71,26.77,429200.0,16.3317,16.35,16.2951,16.3317,429200.0
2010-09-08 14:30:00,26.78,26.8,26.76,26.8,339000.0,16.3378,16.35,16.3256,16.35,339000.0
2010-09-08 15:00:00,26.8,26.85,26.76,26.78,596400.0,16.35,16.3805,16.3256,16.3378,596400.0
2010-09-08 15:30:00,26.78,26.79,26.73,26.75,1048800.0,16.3378,16.3439,16.3073,16.3195,1048800.0
2010-09-09 09:30:00,26.91,26.99,26.81,26.89,590100.0,16.4172,16.466,16.3561,16.405,590100.0
2010-09-09 10:00:00,26.9,26.9,26.78,26.8,382800.0,16.4111,16.4111,16.3378,16.35,382800.0
2010-09-09 10:30:00,26.8,26.88,26.77,26.83,410700.0,16.35,16.3989,16.3317,16.3683,410700.0
2010-09-09 11:00:00,26.84,26.88,26.81,26.82,287500.0,16.3744,16.3989,16.3561,16.3622,287500.0
2010-09-09 11:30:00,26.82,26.82,26.74,26.75,279200.0,16.3622,16.3622,16.3134,16.3195,279200.0
2010-09-09 12:00:00,26.75,26.8,26.74,26.76,488000.0,16.3195,16.35,16.3134,16.3256,488000.0
2010-09-09 12:30:00,26.76,26.83,26.7,26.8,426600.0,16.3256,16.3683,16.289,16.35,426600.0
2010-09-09 13:00:00,26.79,26.86,26.79,26.79,279400.0,16.3439,16.3867,16.3439,16.3439,279400.0
2010-09-09 13:30:00,26.79,26.86,26.78,26.78,305400.0,16.3439,16.3867,16.3378,16.3378,305400.0
2010-09-09 14:00:00,26.78,26.85,26.78,26.84,289700.0,16.3378,16.3805,16.3378,16.3744,289700.0
2010-09-09 14:30:00,26.83,26.87,26.78,26.83,374500.0,16.3683,16.3928,16.3378,16.3683,374500.0
2010-09-09 15:00:00,26.82,26.89,26.82,26.88,257200.0,16.3622,16.405,16.3622,16.3989,257200.0
2010-09-09 15:30:00,26.89,26.93,26.86,26.88,983200.0,16.405,16.4294,16.3867,16.3989,983200.0
2010-09-10 09:30:00,26.89,26.94,26.72,26.84,561100.0,16.405,16.4355,16.3012,16.3744,561100.0
2010-09-10 10:00:00,26.84,26.97,26.8,26.96,644600.0,16.3744,16.4538,16.35,16.4477,644600.0
2010-09-10 10:30:00,26.97,27.06,26.96,27.0,1210500.0,16.4538,16.5087,16.4477,16.4721,1210500.0
2010-09-10 11:00:00,27.0,27.06,26.99,27.05,515400.0,16.4721,16.5087,16.466,16.5026,515400.0
2010-09-10 11:30:00,27.05,27.05,26.96,26.99,338200.0,16.5026,16.5026,16.4477,16.466,338200.0
2010-09-10 12:00:00,26.99,26.99,26.94,26.94,521100.0,16.466,16.466,16.4355,16.4355,521100.0
2010-09-10 12:30:00,26.94,27.02,26.93,27.02,245000.0,16.4355,16.4843,16.4294,16.4843,245000.0
2010-09-10 13:00:00,27.02,27.03,27.0,27.01,306400.0,16.4843,16.4904,16.4721,16.4782,306400.0
2010-09-10 13:30:00,27.02,27.02,26.98,27.0,324900.0,16.4843,16.4843,16.4599,16.4721,324900.0
2010-09-10 14:00:00,27.01,27.06,27.0,27.03,351200.0,16.4782,16.5087,16.4721,16.4904,351200.0
2010-09-10 14:30:00,27.04,27.07,27.0,27.01,482800.0,16.4965,16.5148,16.4721,16.4782,482800.0
2010-09-10 15:00:00,27.01,27.1,26.95,27.09,862600.0,16.4782,16.5331,16.4416,16.527,862600.0
2010-09-10 15:30:00,27.09,27.09,27.01,27.06,1396700.0,16.527,16.527,16.4782,16.5087,1396700.0
2010-09-13 09:30:00,27.14,27.14,26.93,26.95,788700.0,16.5575,16.5575,16.4294,16.4416,788700.0
2010-09-13 10:00:00,26.95,27.11,26.95,27.11,475700.0,16.4416,16.5392,16.4416,16.5392,475700.0
2010-09-13 10:30:00,27.11,27.12,27.05,27.09,443400.0,16.5392,16.5453,16.5026,16.527,443400.0
2010-09-13 11:00:00,27.1,27.11,27.06,27.08,411500.0,16.5331,16.5392,16.5087,16.5209,411500.0
2010-09-13 11:30:00,27.08,27.1,26.98,27.02,362200.0,16.5209,16.5331,16.4599,16.4843,362200.0
2010-09-13 12:00:00,27.02,27.03,26.93,26.97,365600.0,16.4843,16.4904,16.4294,16.4538,365600.0
2010-09-13 12:30:00,26.97,27.03,26.95,26.98,439500.0,16.4538,16.4904,16.4416,16.4599,439500.0
2010-09-13 13:00:00,26.98,27.03,26.95,27.02,317300.0,16.4599,16.4904,16.4416,16.4843,317300.0
2010-09-13 13:30:00,27.02,27.04,27.01,27.02,307900.0,16.4843,16.4965,16.4782,16.4843,307900.0
2010-09-13 14:00:00,27.01,27.07,26.99,27.07,446800.0,16.4782,16.5148,16.466,16.5148,446800.0
2010-09-13 14:30:00,27.07,27.14,27.06,27.13,470700.0,16.5148,16.5575,16.5087,16.5514,470700.0
2010-09-13 15:00:00,27.13,27.18,27.1,27.16,641100.0,16.5514,16.5819,16.5331,16.5697,641100.0
2010-09-13 15:30:00,27.15,27.2,27.14,27.16,1430200.0,16.5636,16.5941,16.5575,16.5697,1430200.0
2010-09-14 09:30:00,27.15,27.2,26.87,26.99,1159900.0,16.5636,16.5941,16.3928,16.466,1159900.0
2010-09-14 10:00:00,26.98,27.04,26.84,26.87,988400.0,16.4599,16.4965,16.3744,16.3928,988400.0
2010-09-14 10:30:00,26.87,27.0,26.86,26.97,588200.0,16.3928,16.4721,16.3867,16.4538,588200.0
2010-09-14 11:00:00,26.97,26.97,26.85,26.87,1156600.0,16.4538,16.4538,16.3805,16.3928,1156600.0
2010-09-14 11:30:00,26.88,26.89,26.78,26.87,1009200.0,16.3989,16.405,16.3378,16.3928,1009200.0
2010-09-14 12:00:00,26.87,26.89,26.84,26.89,696500.0,16.3928,16.405,16.3744,16.405,696500.0
2010-09-14 12:30:00,26.89,26.93,26.88,26.91,447500.0,16.405,16.4294,16.3989,16.4172,447500.0
2010-09-14 13:00:00,26.91,27.0,26.9,26.95,410000.0,16.4172,16.4721,16.4111,16.4416,410000.0
2010-09-14 13:30:00,26.94,26.98,26.91,26.94,499500.0,16.4355,16.4599,16.4172,16.4355,499500.0
2010-09-14 14:00:00,26.94,26.98,26.93,26.93,383200.0,16.4355,16.4599,16.4294,16.4294,383200.0
2010-09-14 14:30:00,26.94,27.0,26.93,26.99,321200.0,16.4355,16.4721,16.4294,16.466,321200.0
2010-09-14 15:00:00,26.99,27.01,26.97,27.0,515800.0,16.466,16.4782,16.4538,16.4721,515800.0
2010-09-14 15:30:00,26.99,27.02,26.95,26.95,1503100.0,16.466,16.4843,16.4416,16.4416,1503100.0
2010-09-15 09:30:00,26.92,26.98,26.8,26.9,812300.0,16.4233,16.4599,16.35,16.4111,812300.0
2010-09-15 10:00:00,26.9,27.02,26.9,26.97,456100.0,16.4111,16.4843,16.4111,16.4538,456100.0
2010-09-15 10:30:00,26.97,27.0,26.9,26.98,604900.0,16.4538,16.4721,16.4111,16.4599,604900.0
2010-09-15 11:00:00,26.99,27.08,26.96,27.04,428700.0,16.466,16.5209,16.4477,16.4965,428700.0
2010-09-15 11:30:00,27.05,27.05,26.91,26.92,505800.0,16.5026,16.5026,16.4172,16.4233,505800.0
2010-09-15 12:00:00,26.92,26.94,26.9,26.91,505100.0,16.4233,16.4355,16.4111,16.4172,505100.0
2010-09-15 12:30:00,26.91,26.92,26.85,26.85,461900.0,16.4172,16.4233,16.3805,16.3805,461900.0
2010-09-15 13:00:00,26.86,26.94,26.85,26.92,433800.0,16.3867,16.4355,16.3805,16.4233,433800.0
2010-09-15 13:30:00,26.92,26.96,26.9,26.96,448500.0,16.4233,16.4477,16.4111,16.4477,448500.0
2010-09-15 14:00:00,26.96,26.97,26.91,26.94,293700.0,16.4477,16.4538,16.4172,16.4355,293700.0
2010-09-15 14:30:00,26.94,26.94,26.86,26.93,374600.0,16.4355,16.4355,16.3867,16.4294,374600.0
2010-09-15 15:00:00,26.93,26.99,26.89,26.98,836200.0,16.4294,16.466,16.405,16.4599,836200.0
2010-09-15 15:30:00,26.98,27.06,26.97,27.01,1469000.0,16.4599,16.5087,16.4538,16.4782,1469000.0
2010-09-16 09:30:00,27.01,27.02,26.85,26.96,488200.0,16.4782,16.4843,16.3805,16.4477,488200.0
2010-09-16 10:00:00,26.96,27.04,26.88,27.02,302300.0,16.4477,16.4965,16.3989,16.4843,302300.0
2010-09-16 10:30:00,27.03,27.09,26.97,27.07,398300.0,16.4904,16.527,16.4538,16.5148,398300.0
2010-09-16 11:00:00,27.07,27.1,27.03,27.06,300500.0,16.5148,16.5331,16.4904,16.5087,300500.0
2010-09-16 11:30:00,27.05,27.1,27.05,27.1,266800.0,16.5026,16.5331,16.5026,16.5331,266800.0
2010-09-16 12:00:00,27.09,27.1,27.04,27.08,136500.0,16.527,16.5331,16.4965,16.5209,136500.0
2010-09-16 12:30:00,27.07,27.15,27.07,27.13,283900.0,16.5148,16.5636,16.5148,16.5514,283900.0
2010-09-16 13:00:00,27.13,27.13,27.08,27.11,213100.0,16.5514,16.5514,16.5209,16.5392,213100.0
2010-09-16 13:30:00,27.1,27.15,27.08,27.09,209000.0,16.5331,16.5636,16.5209,16.527,209000.0
2010-09-16 14:00:00,27.09,27.12,26.99,27.01,527800.0,16.527,16.5453,16.466,16.4782,527800.0
2010-09-16 14:30:00,27.02,27.02,26.95,26.95,282500.0,16.4843,16.4843,16.4416,16.4416,282500.0
2010-09-16 15:00:00,26.96,27.06,26.95,27.05,530900.0,16.4477,16.5087,16.4416,16.5026,530900.0
2010-09-16 15:30:00,27.05,27.06,26.95,26.96,1449100.0,16.5026,16.5087,16.4416,16.4477,1449100.0
2010-09-17 09:30:00,27.02,27.23,27.01,27.11,3463400.0,16.4843,16.6124,16.4782,16.5392,3463400.0
2010-09-17 10:00:00,27.11,27.13,27.01,27.06,754900.0,16.5392,16.5514,16.4782,16.5087,754900.0
2010-09-17 10:30:00,27.06,27.17,27.0,27.15,601000.0,16.5087,16.5758,16.4721,16.5636,601000.0
2010-09-17 11:00:00,27.16,27.26,27.15,27.2,409600.0,16.5697,16.6307,16.5636,16.5941,409600.0
2010-09-17 11:30:00,27.2,27.25,27.18,27.23,520900.0,16.5941,16.6246,16.5819,16.6124,520900.0
2010-09-17 12:00:00,27.22,27.25,27.22,27.24,210800.0,16.6063,16.6246,16.6063,16.6185,210800.0
2010-09-17 12:30:00,27.24,27.24,27.17,27.2,380600.0,16.6185,16.6185,16.5758,16.5941,380600.0
2010-09-17 13:00:00,27.2,27.21,27.17,27.2,388100.0,16.5941,16.6002,16.5758,16.5941,388100.0
2010-09-17 13:30:00,27.2,27.25,27.18,27.24,313800.0,16.5941,16.6246,16.5819,16.6185,313800.0
2010-09-17 14:00:00,27.23,27.31,27.23,27.3,504500.0,16.6124,16.6612,16.6124,16.6551,504500.0
2010-09-17 14:30:00,27.3,27.39,27.3,27.39,769600.0,16.6551,16.71,16.6551,16.71,769600.0
2010-09-17 15:00:00,27.38,27.44,27.33,27.36,1409100.0,16.7039,16.7405,16.6734,16.6917,1409100.0
2010-09-17 15:30:00,27.35,27.4,27.31,27.31,2221100.0,16.6856,16.7161,16.6612,16.6612,2221100.0
2010-09-20 09:30:00,27.42,27.62,27.41,27.61,851600.0,16.7283,16.8503,16.7222,16.8442,851600.0
2010-09-20 10:00:00,27.61,27.75,27.59,27.72,899700.0,16.8442,16.9296,16.832,16.9113,899700.0
2010-09-20 10:30:00,27.72,27.72,27.6,27.61,782100.0,16.9113,16.9113,16.8381,16.8442,782100.0
2010-09-20 11:00:00,27.61,27.64,27.57,27.64,346000.0,16.8442,16.8625,16.8198,16.8625,346000.0
2010-09-20 11:30:00,27.64,27.66,27.56,27.59,621000.0,16.8625,16.8747,16.8137,16.832,621000.0
2010-09-20 12:00:00,27.59,27.61,27.52,27.53,380000.0,16.832,16.8442,16.7893,16.7954,380000.0
2010-09-20 12:30:00,27.53,27.66,27.52,27.64,378500.0,16.7954,16.8747,16.7893,16.8625,378500.0
2010-09-20 13:00:00,27.65,27.71,27.64,27.69,435200.0,16.8686,16.9052,16.8625,16.893,435200.0
2010-09-20 13:30:00,27.68,27.71,27.66,27.71,352300.0,16.8869,16.9052,16.8747,16.9052,352300.0
2010-09-20 14:00:00,27.7,27.75,27.67,27.74,683200.0,16.8991,16.9296,16.8808,16.9235,683200.0
2010-09-20 14:30:00,27.73,27.8,27.72,27.8,792500.0,16.9174,16.9601,16.9113,16.9601,792500.0
2010-09-20 15:00:00,27.8,27.87,27.79,27.8,1007300.0,16.9601,17.0028,16.954,16.9601,1007300.0
2010-09-20 15:30:00,27.8,27.83,27.76,27.79,2444400.0,16.9601,16.9784,16.9357,16.954,2444400.0
2010-09-21 09:30:00,27.87,28.0,27.86,27.9,1714700.0,17.0028,17.0821,16.9967,17.0211,1714700.0
2010-09-21 10:00:00,27.9,27.97,27.87,27.88,691300.0,17.0211,17.0638,17.0028,17.0089,691300.0
2010-09-21 10:30:00,27.87,27.92,27.84,27.85,663000.0,17.0028,17.0333,16.9845,16.9906,663000.0
2010-09-21 11:00:00,27.84,27.87,27.77,27.78,663500.0,16.9845,17.0028,16.9418,16.9479,663500.0
2010-09-21 11:30:00,27.77,27.8,27.71,27.72,510900.0,16.9418,16.9601,16.9052,16.9113,510900.0
2010-09-21 12:00:00,27.73,27.8,27.71,27.8,343900.0,16.9174,16.9601,16.9052,16.9601,343900.0
2010-09-21 12:30:00,27.79,27.95,27.79,27.92,440800.0,16.954,17.0516,16.954,17.0333,440800.0
2010-09-21 13:00:00,27.92,27.93,27.8,27.83,851000.0,17.0333,17.0394,16.9601,16.9784,851000.0
2010-09-21 13:30:00,27.83,27.86,27.8,27.83,548800.0,16.9784,16.9967,16.9601,16.9784,548800.0
2010-09-21 14:00:00,27.82,27.97,27.77,27.85,1300400.0,16.9723,17.0638,16.9418,16.9906,1300400.0
2010-09-21 14:30:00,27.85,27.94,27.77,27.86,1308700.0,16.9906,17.0455,16.9418,16.9967,1308700.0
2010-09-21 15:00:00,27.87,27.91,27.8,27.86,1109400.0,17.0028,17.0272,16.9601,16.9967,1109400.0
2010-09-21 15:30:00,27.86,27.86,27.71,27.81,1708700.0,16.9967,16.9967,16.9052,16.9662,1708700.0
2010-09-22 09:30:00,27.66,27.9,27.65,27.79,705600.0,16.8747,17.0211,16.8686,16.954,705600.0
2010-09-22 10:00:00,27.79,27.8,27.7,27.72,489800.0,16.954,16.9601,16.8991,16.9113,489800.0
2010-09-22 10:30:00,27.71,27.74,27.59,27.63,866700.0,16.9052,16.9235,16.832,16.8564,866700.0
2010-09-22 11:00:00,27.64,27.69,27.57,27.63,683600.0,16.8625,16.893,16.8198,16.8564,683600.0
2010-09-22 11:30:00,27.63,27.67,27.59,27.63,334200.0,16.8564,16.8808,16.832,16.8564,334200.0
2010-09-22 12:00:00,27.63,27.69,27.61,27.65,254000.0,16.8564,16.893,16.8442,16.8686,254000.0
2010-09-22 12:30:00,27.65,27.65,27.6,27.6,363300.0,16.8686,16.8686,16.8381,16.8381,363300.0
2010-09-22 13:00:00,27.6,27.63,27.57,27.6,448100.0,16.8381,16.8564,16.8198,16.8381,448100.0
2010-09-22 13:30:00,27.59,27.62,27.57,27.59,244700.0,16.832,16.8503,16.8198,16.832,244700.0
2010-09-22 14:00:00,27.6,27.69,27.58,27.67,610700.0,16.8381,16.893,16.8259,16.8808,610700.0
2010-09-22 14:30:00,27.67,27.88,27.67,27.87,1015300.0,16.8808,17.0089,16.8808,17.0028,1015300.0
2010-09-22 15:00:00,27.86,27.87,27.8,27.83,1051100.0,16.9967,17.0028,16.9601,16.9784,1051100.0
2010-09-22 15:30:00,27.83,27.86,27.81,27.83,1432000.0,16.9784,16.9967,16.9662,16.9784,1432000.0
2010-09-23 09:30:00,27.62,27.87,27.54,27.79,887000.0,16.8503,17.0028,16.8015,16.954,887000.0
2010-09-23 10:00:00,27.8,27.92,27.8,27.92,384700.0,16.9601,17.0333,16.9601,17.0333,384700.0
2010-09-23 10:30:00,27.92,27.97,27.91,27.92,453000.0,17.0333,17.0638,17.0272,17.0333,453000.0
2010-09-23 11:00:00,27.92,27.98,27.92,27.96,384700.0,17.0333,17.0699,17.0333,17.0577,384700.0
2010-09-23 11:30:00,27.97,28.0,27.95,27.99,281500.0,17.0638,17.0821,17.0516,17.076,281500.0
2010-09-23 12:00:00,27.98,27.99,27.94,27.95,269700.0,17.0699,17.076,17.0455,17.0516,269700.0
2010-09-23 12:30:00,27.96,27.98,27.89,27.91,421600.0,17.0577,17.0699,17.015,17.0272,421600.0
2010-09-23 13:00:00,27.91,27.92,27.88,27.9,201700.0,17.0272,17.0333,17.0089,17.0211,201700.0
2010-09-23 13:30:00,27.91,27.92,27.89,27.9,264500.0,17.0272,17.0333,17.015,17.0211,264500.0
2010-09-23 14:00:00,27.9,27.92,27.89,27.91,645800.0,17.0211,17.0333,17.015,17.0272,645800.0
2010-09-23 14:30:00,27.91,27.91,27.76,27.77,709100.0,17.0272,17.0272,16.9357,16.9418,709100.0
2010-09-23 15:00:00,27.76,27.77,27.64,27.65,839800.0,16.9357,16.9418,16.8625,16.8686,839800.0
2010-09-23 15:30:00,27.64,27.7,27.6,27.7,1496800.0,16.8625,16.8991,16.8381,16.8991,1496800.0
2010-09-24 09:30:00,27.75,27.83,27.57,27.81,1424700.0,16.9296,16.9784,16.8198,16.9662,1424700.0
2010-09-24 10:00:00,27.8,27.93,27.78,27.91,677400.0,16.9601,17.0394,16.9479,17.0272,677400.0
2010-09-24 10:30:00,27.92,27.92,27.73,27.75,836800.0,17.0333,17.0333,16.9174,16.9296,836800.0
2010-09-24 11:00:00,27.75,27.82,27.7,27.81,684300.0,16.9296,16.9723,16.8991,16.9662,684300.0
2010-09-24 11:30:00,27.81,27.86,27.8,27.82,615600.0,16.9662,16.9967,16.9601,16.9723,615600.0
2010-09-24 12:00:00,27.82,27.83,27.75,27.77,343700.0,16.9723,16.9784,16.9296,16.9418,343700.0
2010-09-24 12:30:00,27.78,27.79,27.7,27.74,344200.0,16.9479,16.954,16.8991,16.9235,344200.0
2010-09-24 13:00:00,27.74,27.76,27.71,27.73,333900.0,16.9235,16.9357,16.9052,16.9174,333900.0
2010-09-24 13:30:00,27.73,27.77,27.72,27.73,296300.0,16.9174,16.9418,16.9113,16.9174,296300.0
2010-09-24 14:00:00,27.73,27.73,27.66,27.69,505300.0,16.9174,16.9174,16.8747,16.893,505300.0
2010-09-24 14:30:00,27.69,27.72,27.67,27.69,597300.0,16.893,16.9113,16.8808,16.893,597300.0
2010-09-24 15:00:00,27.69,27.71,27.67,27.68,505600.0,16.893,16.9052,16.8808,16.8869,505600.0
2010-09-24 15:30:00,27.68,27.69,27.6,27.6,3300300.0,16.8869,16.893,16.8381,16.8381,3300300.0
2010-09-27 09:30:00,27.65,27.77,27.62,27.64,1042300.0,16.8686,16.9418,16.8503,16.8625,1042300.0
2010-09-27 10:00:00,27.64,27.69,27.62,27.67,436500.0,16.8625,16.893,16.8503,16.8808,436500.0
2010-09-27 10:30:00,27.67,27.68,27.62,27.65,407800.0,16.8808,16.8869,16.8503,16.8686,407800.0
2010-09-27 11:00:00,27.64,27.67,27.6,27.64,387700.0,16.8625,16.8808,16.8381,16.8625,387700.0
2010-09-27 11:30:00,27.63,27.66,27.61,27.63,487400.0,16.8564,16.8747,16.8442,16.8564,487400.0
2010-09-27 12:00:00,27.63,27.65,27.59,27.6,859800.0,16.8564,16.8686,16.832,16.8381,859800.0
2010-09-27 12:30:00,27.6,27.64,27.59,27.62,507900.0,16.8381,16.8625,16.832,16.8503,507900.0
2010-09-27 13:00:00,27.62,27.64,27.6,27.6,349400.0,16.8503,16.8625,16.8381,16.8381,349400.0
2010-09-27 13:30:00,27.6,27.67,27.6,27.63,450200.0,16.8381,16.8808,16.8381,16.8564,450200.0
2010-09-27 14:00:00,27.63,27.64,27.6,27.61,514300.0,16.8564,16.8625,16.8381,16.8442,514300.0
2010-09-27 14:30:00,27.61,27.64,27.59,27.61,573500.0,16.8442,16.8625,16.832,16.8442,573500.0
2010-09-27 15:00:00,27.61,27.68,27.6,27.66,789100.0,16.8442,16.8869,16.8381,16.8747,789100.0
2010-09-27 15:30:00,27.66,27.67,27.6,27.61,1693700.0,16.8747,16.8808,16.8381,16.8442,1693700.0
2010-09-28 09:30:00,27.68,27.8,27.6,27.71,1198000.0,16.8869,16.9601,16.8381,16.9052,1198000.0
2010-09-28 10:00:00,27.7,27.85,27.61,27.83,816100.0,16.8991,16.9906,16.8442,16.9784,816100.0
2010-09-28 10:30:00,27.84,27.85,27.75,27.82,448800.0,16.9845,16.9906,16.9296,16.9723,448800.0
2010-09-28 11:00:00,27.82,27.99,27.81,27.98,779100.0,16.9723,17.076,16.9662,17.0699,779100.0
2010-09-28 11:30:00,27.98,27.99,27.9,27.92,482700.0,17.0699,17.076,17.0211,17.0333,482700.0
2010-09-28 12:00:00,27.91,27.95,27.88,27.92,384100.0,17.0272,17.0516,17.0089,17.0333,384100.0
2010-09-28 12:30:00,27.92,27.96,27.91,27.94,440600.0,17.0333,17.0577,17.0272,17.0455,440600.0
2010-09-28 13:00:00,27.94,27.95,27.87,27.9,257400.0,17.0455,17.0516,17.0028,17.0211,257400.0
2010-09-28 13:30:00,27.89,27.92,27.87,27.92,345500.0,17.015,17.0333,17.0028,17.0333,345500.0
2010-09-28 14:00:00,27.92,27.92,27.77,27.77,465200.0,17.0333,17.0333,16.9418,16.9418,465200.0
2010-09-28 14:30:00,27.77,27.87,27.75,27.81,856000.0,16.9418,17.0028,16.9296,16.9662,856000.0
2010-09-28 15:00:00,27.82,27.87,27.8,27.84,676100.0,16.9723,17.0028,16.9601,16.9845,676100.0
2010-09-28 15:30:00,27.84,27.93,27.83,27.91,1655000.0,16.9845,17.0394,16.9784,17.0272,1655000.0
2010-09-29 09:30:00,27.57,27.71,27.49,27.58,1309700.0,17.0165,17.1029,16.9671,17.0226,1309700.0
2010-09-29 10:00:00,27.58,27.58,27.26,27.33,1250400.0,17.0226,17.0226,16.8251,16.8683,1250400.0
2010-09-29 10:30:00,27.33,27.39,27.23,27.26,900800.0,16.8683,16.9054,16.8066,16.8251,900800.0
2010-09-29 11:00:00,27.26,27.35,27.21,27.24,589900.0,16.8251,16.8807,16.7943,16.8128,589900.0
2010-09-29 11:30:00,27.24,27.4,27.23,27.35,745200.0,16.8128,16.9115,16.8066,16.8807,745200.0
2010-09-29 12:00:00,27.35,27.36,27.3,27.35,382100.0,16.8807,16.8868,16.8498,16.8807,382100.0
2010-09-29 12:30:00,27.35,27.41,27.31,27.36,357600.0,16.8807,16.9177,16.856,16.8868,357600.0
2010-09-29 13:00:00,27.37,27.38,27.26,27.26,392400.0,16.893,16.8992,16.8251,16.8251,392400.0
2010-09-29 13:30:00,27.27,27.33,27.25,27.33,482900.0,16.8313,16.8683,16.8189,16.8683,482900.0
2010-09-29 14:00:00,27.33,27.38,27.3,27.3,444900.0,16.8683,16.8992,16.8498,16.8498,444900.0
2010-09-29 14:30:00,27.31,27.37,27.3,27.35,249200.0,16.856,16.893,16.8498,16.8807,249200.0
2010-09-29 15:00:00,27.35,27.39,27.29,27.32,635700.0,16.8807,16.9054,16.8436,16.8622,635700.0
2010-09-29 15:30:00,27.31,27.36,27.26,27.36,1554300.0,16.856,16.8868,16.8251,16.8868,1554300.0
2010-09-30 09:30:00,27.44,27.53,27.35,27.45,1336800.0,16.9362,16.9918,16.8807,16.9424,1336800.0
2010-09-30 10:00:00,27.46,27.46,27.33,27.35,696000.0,16.9486,16.9486,16.8683,16.8807,696000.0
2010-09-30 10:30:00,27.35,27.37,27.25,27.27,722800.0,16.8807,16.893,16.8189,16.8313,722800.0
2010-09-30 11:00:00,27.27,27.29,27.08,27.08,1093800.0,16.8313,16.8436,16.714,16.714,1093800.0
2010-09-30 11:30:00,27.08,27.14,27.03,27.12,782500.0,16.714,16.7511,16.6832,16.7387,782500.0
2010-09-30 12:00:00,27.12,27.14,27.08,27.13,358100.0,16.7387,16.7511,16.714,16.7449,358100.0
2010-09-30 12:30:00,27.13,27.21,27.11,27.19,300000.0,16.7449,16.7943,16.7325,16.7819,300000.0
2010-09-30 13:00:00,27.19,27.2,27.14,27.19,250200.0,16.7819,16.7881,16.7511,16.7819,250200.0
2010-09-30 13:30:00,27.18,27.19,27.15,27.16,199400.0,16.7757,16.7819,16.7572,16.7634,199400.0
2010-09-30 14:00:00,27.17,27.19,27.12,27.16,365400.0,16.7696,16.7819,16.7387,16.7634,365400.0
2010-09-30 14:30:00,27.17,27.22,27.17,27.19,525300.0,16.7696,16.8004,16.7696,16.7819,525300.0
2010-09-30 15:00:00,27.2,27.2,27.12,27.19,709100.0,16.7881,16.7881,16.7387,16.7819,709100.0
2010-09-30 15:30:00,27.19,27.19,27.1,27.12,1397100.0,16.7819,16.7819,16.7264,16.7387,1397100.0
2010-10-01 09:30:00,27.11,27.26,27.03,27.16,662400.0,16.7325,16.8251,16.6832,16.7634,662400.0
2010-10-01 10:00:00,27.16,27.18,27.04,27.04,1099000.0,16.7634,16.7757,16.6893,16.6893,1099000.0
2010-10-01 10:30:00,27.04,27.04,26.96,27.01,755800.0,16.6893,16.6893,16.64,16.6708,755800.0
2010-10-01 11:00:00,27.0,27.02,26.95,27.02,380400.0,16.6646,16.677,16.6338,16.677,380400.0
2010-10-01 11:30:00,27.01,27.14,27.0,27.11,259100.0,16.6708,16.7511,16.6646,16.7325,259100.0
2010-10-01 12:00:00,27.1,27.13,27.07,27.1,201500.0,16.7264,16.7449,16.7079,16.7264,201500.0
2010-10-01 12:30:00,27.1,27.11,27.08,27.11,198500.0,16.7264,16.7325,16.714,16.7325,198500.0
2010-10-01 13:00:00,27.1,27.2,27.1,27.18,386800.0,16.7264,16.7881,16.7264,16.7757,386800.0
2010-10-01 13:30:00,27.18,27.25,27.18,27.24,542500.0,16.7757,16.8189,16.7757,16.8128,542500.0
2010-10-01 14:00:00,27.23,27.29,27.23,27.27,578800.0,16.8066,16.8436,16.8066,16.8313,578800.0
2010-10-01 14:30:00,27.28,27.28,27.25,27.26,506600.0,16.8375,16.8375,16.8189,16.8251,506600.0
2010-10-01 15:00:00,27.26,27.32,27.21,27.22,1011600.0,16.8251,16.8622,16.7943,16.8004,1011600.0
2010-10-01 15:30:00,27.21,27.28,27.21,27.26,1754800.0,16.7943,16.8375,16.7943,16.8251,1754800.0
2010-10-04 09:30:00,26.99,27.14,26.75,27.02,1474000.0,16.6585,16.7511,16.5103,16.677,1474000.0
2010-10-04 10:00:00,27.03,27.1,26.97,26.98,389500.0,16.6832,16.7264,16.6461,16.6523,389500.0
2010-10-04 10:30:00,26.98,27.05,26.93,26.95,420400.0,16.6523,16.6955,16.6214,16.6338,420400.0
2010-10-04 11:00:00,26.95,26.95,26.86,26.87,398900.0,16.6338,16.6338,16.5782,16.5844,398900.0
2010-10-04 11:30:00,26.87,26.9,26.76,26.77,742800.0,16.5844,16.6029,16.5165,16.5227,742800.0
2010-10-04 12:00:00,26.77,26.78,26.7,26.75,721000.0,16.5227,16.5289,16.4795,16.5103,721000.0
2010-10-04 12:30:00,26.75,26.8,26.73,26.8,299900.0,16.5103,16.5412,16.498,16.5412,299900.0
2010-10-04 13:00:00,26.8,26.82,26.75,26.75,292200.0,16.5412,16.5535,16.5103,16.5103,292200.0
2010-10-04 13:30:00,26.76,26.8,26.73,26.78,217600.0,16.5165,16.5412,16.498,16.5289,217600.0
2010-10-04 14:00:00,26.77,26.84,26.77,26.8,409900.0,16.5227,16.5659,16.5227,16.5412,409900.0
2010-10-04 14:30:00,26.79,26.83,26.74,26.75,448900.0,16.535,16.5597,16.5042,16.5103,448900.0
2010-10-04 15:00:00,26.76,26.84,26.74,26.74,646200.0,16.5165,16.5659,16.5042,16.5042,646200.0
2010-10-04 15:30:00,26.75,26.77,26.69,26.73,2300500.0,16.5103,16.5227,16.4733,16.498,2300500.0
2010-10-05 09:30:00,26.89,27.15,26.89,27.12,818900.0,16.5968,16.7572,16.5968,16.7387,818900.0
2010-10-05 10:00:00,27.13,27.16,27.03,27.07,716300.0,16.7449,16.7634,16.6832,16.7079,716300.0
2010-10-05 10:30:00,27.06,27.15,27.05,27.08,728700.0,16.7017,16.7572,16.6955,16.714,728700.0
2010-10-05 11:00:00,27.09,27.17,27.08,27.16,522300.0,16.7202,16.7696,16.714,16.7634,522300.0
2010-10-05 11:30:00,27.15,27.18,27.07,27.12,1260500.0,16.7572,16.7757,16.7079,16.7387,1260500.0
2010-10-05 12:00:00,27.12,27.13,27.09,27.11,458500.0,16.7387,16.7449,16.7202,16.7325,458500.0
2010-10-05 12:30:00,27.1,27.15,27.1,27.11,425500.0,16.7264,16.7572,16.7264,16.7325,425500.0
2010-10-05 13:00:00,27.11,27.16,27.1,27.13,516800.0,16.7325,16.7634,16.7264,16.7449,516800.0
2010-10-05 13:30:00,27.13,27.18,27.1,27.14,566500.0,16.7449,16.7757,16.7264,16.7511,566500.0
2010-10-05 14:00:00,27.13,27.13,26.99,26.99,702700.0,16.7449,16.7449,16.6585,16.6585,702700.0
2010-10-05 14:30:00,27.0,27.14,27.0,27.13,702600.0,16.6646,16.7511,16.6646,16.7449,702600.0
2010-10-05 15:00:00,27.13,27.2,27.12,27.17,600000.0,16.7449,16.7881,16.7387,16.7696,600000.0
2010-10-05 15:30:00,27.17,27.18,27.11,27.12,1265600.0,16.7696,16.7757,16.7325,16.7387,1265600.0
2010-10-06 09:30:00,27.1,27.2,27.09,27.19,719300.0,16.7264,16.7881,16.7202,16.7819,719300.0
2010-10-06 10:00:00,27.19,27.28,27.18,27.2,456000.0,16.7819,16.8375,16.7757,16.7881,456000.0
2010-10-06 10:30:00,27.21,27.22,27.11,27.14,395400.0,16.7943,16.8004,16.7325,16.7511,395400.0
2010-10-06 11:00:00,27.13,27.19,27.11,27.18,419000.0,16.7449,16.7819,16.7325,16.7757,419000.0
2010-10-06 11:30:00,27.18,27.23,27.17,27.19,295000.0,16.7757,16.8066,16.7696,16.7819,295000.0
2010-10-06 12:00:00,27.19,27.23,27.19,27.21,259300.0,16.7819,16.8066,16.7819,16.7943,259300.0
2010-10-06 12:30:00,27.2,27.23,27.2,27.21,216900.0,16.7881,16.8066,16.7881,16.7943,216900.0
2010-10-06 13:00:00,27.21,27.23,27.2,27.21,457700.0,16.7943,16.8066,16.7881,16.7943,457700.0
2010-10-06 13:30:00,27.21,27.22,27.2,27.2,220200.0,16.7943,16.8004,16.7881,16.7881,220200.0
2010-10-06 14:00:00,27.2,27.21,27.17,27.2,511200.0,16.7881,16.7943,16.7696,16.7881,511200.0
2010-10-06 14:30:00,27.19,27.25,27.19,27.25,335500.0,16.7819,16.8189,16.7819,16.8189,335500.0
2010-10-06 15:00:00,27.25,27.26,27.21,27.23,424300.0,16.8189,16.8251,16.7943,16.8066,424300.0
2010-10-06 15:30:00,27.22,27.25,27.17,27.19,1250100.0,16.8004,16.8189,16.7696,16.7819,1250100.0
2010-10-07 09:30:00,27.35,27.37,27.22,27.28,559600.0,16.8807,16.893,16.8004,16.8375,559600.0
2010-10-07 10:00:00,27.27,27.36,27.27,27.35,426300.0,16.8313,16.8868,16.8313,16.8807,426300.0
2010-10-07 10:30:00,27.35,27.36,27.29,27.29,455700.0,16.8807,16.8868,16.8436,16.8436,455700.0
2010-10-07 11:00:00,27.3,27.4,27.27,27.38,424600.0,16.8498,16.9115,16.8313,16.8992,424600.0
2010-10-07 11:30:00,27.38,27.39,27.35,27.37,234000.0,16.8992,16.9054,16.8807,16.893,234000.0
2010-10-07 12:00:00,27.38,27.38,27.32,27.32,192400.0,16.8992,16.8992,16.8622,16.8622,192400.0
2010-10-07 12:30:00,27.32,27.32,27.24,27.25,484900.0,16.8622,16.8622,16.8128,16.8189,484900.0
2010-10-07 13:00:00,27.25,27.29,27.24,27.25,367100.0,16.8189,16.8436,16.8128,16.8189,367100.0
2010-10-07 13:30:00,27.26,27.28,27.23,27.27,297600.0,16.8251,16.8375,16.8066,16.8313,297600.0
2010-10-07 14:00:00,27.28,27.3,27.25,27.28,316200.0,16.8375,16.8498,16.8189,16.8375,316200.0
2010-10-07 14:30:00,27.27,27.33,27.27,27.32,207500.0,16.8313,16.8683,16.8313,16.8622,207500.0
2010-10-07 15:00:00,27.32,27.33,27.27,27.28,399600.0,16.8622,16.8683,16.8313,16.8375,399600.0
2010-10-07 15:30:00,27.28,27.31,27.25,27.27,1085500.0,16.8375,16.856,16.8189,16.8313,1085500.0
2010-10-08 09:30:00,27.3,27.38,27.23,27.34,517300.0,16.8498,16.8992,16.8066,16.8745,517300.0
2010-10-08 10:00:00,27.34,27.38,27.1,27.11,613900.0,16.8745,16.8992,16.7264,16.7325,613900.0
2010-10-08 10:30:00,27.12,27.24,27.11,27.23,503100.0,16.7387,16.8128,16.7325,16.8066,503100.0
2010-10-08 11:00:00,27.23,27.26,27.2,27.25,436500.0,16.8066,16.8251,16.7881,16.8189,436500.0
2010-10-08 11:30:00,27.25,27.27,27.18,27.25,322100.0,16.8189,16.8313,16.7757,16.8189,322100.0
2010-10-08 12:00:00,27.25,27.26,27.18,27.19,308700.0,16.8189,16.8251,16.7757,16.7819,308700.0
2010-10-08 12:30:00,27.2,27.27,27.18,27.24,373200.0,16.7881,16.8313,16.7757,16.8128,373200.0
2010-10-08 13:00:00,27.25,27.25,27.18,27.19,224900.0,16.8189,16.8189,16.7757,16.7819,224900.0
2010-10-08 13:30:00,27.2,27.2,27.15,27.19,293600.0,16.7881,16.7881,16.7572,16.7819,293600.0
2010-10-08 14:00:00,27.18,27.18,27.14,27.16,373700.0,16.7757,16.7757,16.7511,16.7634,373700.0
2010-10-08 14:30:00,27.16,27.18,27.15,27.15,304100.0,16.7634,16.7757,16.7572,16.7572,304100.0
2010-10-08 15:00:00,27.16,27.23,27.14,27.17,390100.0,16.7634,16.8066,16.7511,16.7696,390100.0
2010-10-08 15:30:00,27.17,27.26,27.16,27.17,1253900.0,16.7696,16.8251,16.7634,16.7696,1253900.0
2010-10-11 09:30:00,27.14,27.42,27.14,27.36,707000.0,16.7511,16.9239,16.7511,16.8868,707000.0
2010-10-11 10:00:00,27.36,27.48,27.35,27.46,483500.0,16.8868,16.9609,16.8807,16.9486,483500.0
2010-10-11 10:30:00,27.46,27.48,27.38,27.46,447900.0,16.9486,16.9609,16.8992,16.9486,447900.0
2010-10-11 11:00:00,27.46,27.5,27.43,27.46,261100.0,16.9486,16.9733,16.93,16.9486,261100.0
2010-10-11 11:30:00,27.46,27.53,27.46,27.52,258200.0,16.9486,16.9918,16.9486,16.9856,258200.0
2010-10-11 12:00:00,27.52,27.53,27.46,27.51,545200.0,16.9856,16.9918,16.9486,16.9794,545200.0
2010-10-11 12:30:00,27.5,27.56,27.5,27.53,239500.0,16.9733,17.0103,16.9733,16.9918,239500.0
2010-10-11 13:00:00,27.52,27.55,27.46,27.46,219500.0,16.9856,17.0041,16.9486,16.9486,219500.0
2010-10-11 13:30:00,27.47,27.5,27.46,27.47,191000.0,16.9547,16.9733,16.9486,16.9547,191000.0
2010-10-11 14:00:00,27.47,27.48,27.44,27.47,160700.0,16.9547,16.9609,16.9362,16.9547,160700.0
2010-10-11 14:30:00,27.47,27.47,27.4,27.42,380400.0,16.9547,16.9547,16.9115,16.9239,380400.0
2010-10-11 15:00:00,27.42,27.43,27.35,27.36,373900.0,16.9239,16.93,16.8807,16.8868,373900.0
2010-10-11 15:30:00,27.36,27.36,27.25,27.35,1114400.0,16.8868,16.8868,16.8189,16.8807,1114400.0
2010-10-12 09:30:00,27.28,27.48,27.21,27.21,709900.0,16.8375,16.9609,16.7943,16.7943,709900.0
2010-10-12 10:00:00,27.21,27.22,27.15,27.18,409400.0,16.7943,16.8004,16.7572,16.7757,409400.0
2010-10-12 10:30:00,27.18,27.25,27.17,27.22,355100.0,16.7757,16.8189,16.7696,16.8004,355100.0
2010-10-12 11:00:00,27.23,27.32,27.22,27.26,606600.0,16.8066,16.8622,16.8004,16.8251,606600.0
2010-10-12 11:30:00,27.27,27.27,27.16,27.16,346500.0,16.8313,16.8313,16.7634,16.7634,346500.0
2010-10-12 12:00:00,27.16,27.19,27.15,27.16,181700.0,16.7634,16.7819,16.7572,16.7634,181700.0
2010-10-12 12:30:00,27.16,27.18,27.14,27.18,344900.0,16.7634,16.7757,16.7511,16.7757,344900.0
2010-10-12 13:00:00,27.18,27.22,27.12,27.2,388700.0,16.7757,16.8004,16.7387,16.7881,388700.0
2010-10-12 13:30:00,27.19,27.2,27.12,27.14,223700.0,16.7819,16.7881,16.7387,16.7511,223700.0
2010-10-12 14:00:00,27.13,27.23,27.1,27.12,648600.0,16.7449,16.8066,16.7264,16.7387,648600.0
2010-10-12 14:30:00,27.12,27.2,27.1,27.2,802400.0,16.7387,16.7881,16.7264,16.7881,802400.0
2010-10-12 15:00:00,27.2,27.28,27.16,27.28,732400.0,16.7881,16.8375,16.7634,16.8375,732400.0
2010-10-12 15:30:00,27.29,27.29,27.23,27.25,1386300.0,16.8436,16.8436,16.8066,16.8189,1386300.0
2010-10-13 09:30:00,27.28,27.42,27.23,27.29,1219500.0,16.8375,16.9239,16.8066,16.8436,1219500.0
2010-10-13 10:00:00,27.3,27.31,27.27,27.28,793500.0,16.8498,16.856,16.8313,16.8375,793500.0
2010-10-13 10:30:00,27.29,27.37,27.28,27.36,1425900.0,16.8436,16.893,16.8375,16.8868,1425900.0
2010-10-13 11:00:00,27.36,27.38,27.27,27.3,495900.0,16.8868,16.8992,16.8313,16.8498,495900.0
2010-10-13 11:30:00,27.3,27.32,27.26,27.32,331700.0,16.8498,16.8622,16.8251,16.8622,331700.0
2010-10-13 12:00:00,27.31,27.38,27.3,27.36,411000.0,16.856,16.8992,16.8498,16.8868,411000.0
2010-10-13 12:30:00,27.36,27.38,27.35,27.37,364900.0,16.8868,16.8992,16.8807,16.893,364900.0
2010-10-13 13:00:00,27.37,27.37,27.31,27.34,430700.0,16.893,16.893,16.856,16.8745,430700.0
2010-10-13 13:30:00,27.34,27.37,27.34,27.36,238100.0,16.8745,16.893,16.8745,16.8868,238100.0
2010-10-13 14:00:00,27.37,27.38,27.32,27.32,495600.0,16.893,16.8992,16.8622,16.8622,495600.0
2010-10-13 14:30:00,27.32,27.37,27.32,27.36,386100.0,16.8622,16.893,16.8622,16.8868,386100.0
2010-10-13 15:00:00,27.36,27.4,27.32,27.35,508800.0,16.8868,16.9115,16.8622,16.8807,508800.0
2010-10-13 15:30:00,27.35,27.39,27.33,27.35,1135000.0,16.8807,16.9054,16.8683,16.8807,1135000.0
2010-10-14 09:30:00,27.41,27.56,27.35,27.52,1047100.0,16.9177,17.0103,16.8807,16.9856,1047100.0
2010-10-14 10:00:00,27.52,27.65,27.52,27.65,734400.0,16.9856,17.0658,16.9856,17.0658,734400.0
2010-10-14 10:30:00,27.64,27.65,27.56,27.56,533300.0,17.0597,17.0658,17.0103,17.0103,533300.0
2010-10-14 11:00:00,27.56,27.59,27.52,27.55,457100.0,17.0103,17.0288,16.9856,17.0041,457100.0
2010-10-14 11:30:00,27.55,27.58,27.46,27.47,500900.0,17.0041,17.0226,16.9486,16.9547,500900.0
2010-10-14 12:00:00,27.48,27.52,27.44,27.45,535600.0,16.9609,16.9856,16.9362,16.9424,535600.0
2010-10-14 12:30:00,27.45,27.47,27.41,27.47,410600.0,16.9424,16.9547,16.9177,16.9547,410600.0
2010-10-14 13:00:00,27.47,27.55,27.42,27.55,621200.0,16.9547,17.0041,16.9239,17.0041,621200.0
2010-10-14 13:30:00,27.54,27.55,27.5,27.53,238700.0,16.9979,17.0041,16.9733,16.9918,238700.0
2010-10-14 14:00:00,27.52,27.54,27.48,27.49,309900.0,16.9856,16.9979,16.9609,16.9671,309900.0
2010-10-14 14:30:00,27.5,27.5,27.43,27.44,422100.0,16.9733,16.9733,16.93,16.9362,422100.0
2010-10-14 15:00:00,27.44,27.49,27.41,27.46,811100.0,16.9362,16.9671,16.9177,16.9486,811100.0
2010-10-14 15:30:00,27.47,27.5,27.43,27.5,922200.0,16.9547,16.9733,16.93,16.9733,922200.0
2010-10-15 09:30:00,27.62,27.72,27.57,27.59,1600000.0,17.0473,17.109,17.0165,17.0288,1600000.0
2010-10-15 10:00:00,27.58,27.63,27.38,27.49,651000.0,17.0226,17.0535,16.8992,16.9671,651000.0
2010-10-15 10:30:00,27.49,27.52,27.41,27.41,329800.0,16.9671,16.9856,16.9177,16.9177,329800.0
2010-10-15 11:00:00,27.42,27.46,27.37,27.41,401200.0,16.9239,16.9486,16.893,16.9177,401200.0
2010-10-15 11:30:00,27.41,27.44,27.3,27.31,448700.0,16.9177,16.9362,16.8498,16.856,448700.0
2010-10-15 12:00:00,27.31,27.41,27.27,27.41,360800.0,16.856,16.9177,16.8313,16.9177,360800.0
2010-10-15 12:30:00,27.4,27.46,27.4,27.43,329700.0,16.9115,16.9486,16.9115,16.93,329700.0
2010-10-15 13:00:00,27.44,27.48,27.44,27.47,205600.0,16.9362,16.9609,16.9362,16.9547,205600.0
2010-10-15 13:30:00,27.47,27.48,27.36,27.37,298400.0,16.9547,16.9609,16.8868,16.893,298400.0
2010-10-15 14:00:00,27.37,27.46,27.34,27.46,235200.0,16.893,16.9486,16.8745,16.9486,235200.0
2010-10-15 14:30:00,27.45,27.54,27.43,27.47,382800.0,16.9424,16.9979,16.93,16.9547,382800.0
2010-10-15 15:00:00,27.47,27.48,27.27,27.27,2280400.0,16.9547,16.9609,16.8313,16.8313,2280400.0
2010-10-15 15:30:00,27.28,27.28,27.18,27.19,2912900.0,16.8375,16.8375,16.7757,16.7819,2912900.0
2010-10-18 09:30:00,27.29,27.31,27.11,27.16,741600.0,16.8436,16.856,16.7325,16.7634,741600.0
2010-10-18 10:00:00,27.15,27.2,27.02,27.05,743800.0,16.7572,16.7881,16.677,16.6955,743800.0
2010-10-18 10:30:00,27.05,27.07,27.0,27.06,733400.0,16.6955,16.7079,16.6646,16.7017,733400.0
2010-10-18 11:00:00,27.06,27.08,27.02,27.05,518200.0,16.7017,16.714,16.677,16.6955,518200.0
2010-10-18 11:30:00,27.06,27.06,26.97,26.98,680100.0,16.7017,16.7017,16.6461,16.6523,680100.0
2010-10-18 12:00:00,26.98,27.03,26.95,27.02,753300.0,16.6523,16.6832,16.6338,16.677,753300.0
2010-10-18 12:30:00,27.03,27.06,27.02,27.05,327600.0,16.6832,16.7017,16.677,16.6955,327600.0
2010-10-18 13:00:00,27.05,27.13,27.05,27.13,236900.0,16.6955,16.7449,16.6955,16.7449,236900.0
2010-10-18 13:30:00,27.12,27.14,27.11,27.11,239400.0,16.7387,16.7511,16.7325,16.7325,239400.0
2010-10-18 14:00:00,27.11,27.2,27.11,27.2,302300.0,16.7325,16.7881,16.7325,16.7881,302300.0
2010-10-18 14:30:00,27.2,27.2,27.14,27.18,399400.0,16.7881,16.7881,16.7511,16.7757,399400.0
2010-10-18 15:00:00,27.17,27.22,27.17,27.19,501600.0,16.7696,16.8004,16.7696,16.7819,501600.0
2010-10-18 15:30:00,27.2,27.33,27.19,27.33,1638400.0,16.7881,16.8683,16.7819,16.8683,1638400.0
2010-10-19 09:30:00,27.03,27.14,26.84,26.86,1020700.0,16.6832,16.7511,16.5659,16.5782,1020700.0
2010-10-19 10:00:00,26.86,26.97,26.85,26.89,593300.0,16.5782,16.6461,16.5721,16.5968,593300.0
2010-10-19 10:30:00,26.9,26.94,26.84,26.84,748400.0,16.6029,16.6276,16.5659,16.5659,748400.0
2010-10-19 11:00:00,26.84,26.91,26.81,26.88,643200.0,16.5659,16.6091,16.5474,16.5906,643200.0
2010-10-19 11:30:00,26.89,27.04,26.88,27.01,429700.0,16.5968,16.6893,16.5906,16.6708,429700.0
2010-10-19 12:00:00,27.02,27.03,26.93,26.97,254300.0,16.677,16.6832,16.6214,16.6461,254300.0
2010-10-19 12:30:00,26.96,26.98,26.92,26.96,314700.0,16.64,16.6523,16.6153,16.64,314700.0
2010-10-19 13:00:00,26.96,26.97,26.84,26.85,329500.0,16.64,16.6461,16.5659,16.5721,329500.0
2010-10-19 13:30:00,26.85,26.85,26.74,26.77,571200.0,16.5721,16.5721,16.5042,16.5227,571200.0
2010-10-19 14:00:00,26.77,26.78,26.65,26.72,1021500.0,16.5227,16.5289,16.4486,16.4918,1021500.0
2010-10-19 14:30:00,26.71,26.74,26.67,26.69,622700.0,16.4857,16.5042,16.461,16.4733,622700.0
2010-10-19 15:00:00,26.7,26.72,26.62,26.65,807100.0,16.4795,16.4918,16.4301,16.4486,807100.0
2010-10-19 15:30:00,26.66,26.85,26.63,26.84,1649300.0,16.4548,16.5721,16.4363,16.5659,1649300.0
2010-10-20 09:30:00,26.82,27.01,26.8,26.89,479000.0,16.5535,16.6708,16.5412,16.5968,479000.0
2010-10-20 10:00:00,26.89,26.94,26.83,26.92,448700.0,16.5968,16.6276,16.5597,16.6153,448700.0
2010-10-20 10:30:00,26.93,27.08,26.91,27.02,539100.0,16.6214,16.714,16.6091,16.677,539100.0
2010-10-20 11:00:00,27.03,27.11,27.01,27.1,350900.0,16.6832,16.7325,16.6708,16.7264,350900.0
2010-10-20 11:30:00,27.1,27.12,27.07,27.08,214700.0,16.7264,16.7387,16.7079,16.714,214700.0
2010-10-20 12:00:00,27.07,27.13,27.05,27.06,426800.0,16.7079,16.7449,16.6955,16.7017,426800.0
2010-10-20 12:30:00,27.05,27.09,27.05,27.07,205900.0,16.6955,16.7202,16.6955,16.7079,205900.0
2010-10-20 13:00:00,27.08,27.12,27.05,27.06,340800.0,16.714,16.7387,16.6955,16.7017,340800.0
2010-10-20 13:30:00,27.06,27.07,26.97,26.98,391000.0,16.7017,16.7079,16.6461,16.6523,391000.0
2010-10-20 14:00:00,26.98,27.02,26.95,26.97,449900.0,16.6523,16.677,16.6338,16.6461,449900.0
2010-10-20 14:30:00,26.97,27.01,26.93,26.95,440500.0,16.6461,16.6708,16.6214,16.6338,440500.0
2010-10-20 15:00:00,26.95,26.99,26.94,26.94,784100.0,16.6338,16.6585,16.6276,16.6276,784100.0
2010-10-20 15:30:00,26.94,26.95,26.85,26.88,1537200.0,16.6276,16.6338,16.5721,16.5906,1537200.0
2010-10-21 09:30:00,27.0,27.05,26.91,26.99,754300.0,16.6646,16.6955,16.6091,16.6585,754300.0
2010-10-21 10:00:00,26.99,27.16,26.96,27.15,796300.0,16.6585,16.7634,16.64,16.7572,796300.0
2010-10-21 10:30:00,27.14,27.16,27.08,27.16,379400.0,16.7511,16.7634,16.714,16.7634,379400.0
2010-10-21 11:00:00,27.15,27.17,27.07,27.09,351600.0,16.7572,16.7696,16.7079,16.7202,351600.0
2010-10-21 11:30:00,27.1,27.15,27.05,27.14,388500.0,16.7264,16.7572,16.6955,16.7511,388500.0
2010-10-21 12:00:00,27.13,27.15,27.12,27.14,346400.0,16.7449,16.7572,16.7387,16.7511,346400.0
2010-10-21 12:30:00,27.15,27.15,27.07,27.08,374400.0,16.7572,16.7572,16.7079,16.714,374400.0
2010-10-21 13:00:00,27.08,27.14,27.08,27.13,248800.0,16.714,16.7511,16.714,16.7449,248800.0
2010-10-21 13:30:00,27.13,27.13,26.93,26.95,422900.0,16.7449,16.7449,16.6214,16.6338,422900.0
2010-10-21 14:00:00,26.95,27.01,26.93,26.99,407500.0,16.6338,16.6708,16.6214,16.6585,407500.0
2010-10-21 14:30:00,26.99,27.08,26.99,27.07,407600.0,16.6585,16.714,16.6585,16.7079,407600.0
2010-10-21 15:00:00,27.06,27.14,27.04,27.13,600400.0,16.7017,16.7511,16.6893,16.7449,600400.0
2010-10-21 15:30:00,27.13,27.15,27.11,27.12,1311900.0,16.7449,16.7572,16.7325,16.7387,1311900.0
2010-10-22 09:30:00,27.1,27.15,27.0,27.01,578800.0,16.7264,16.7572,16.6646,16.6708,578800.0
2010-10-22 10:00:00,27.01,27.1,27.0,27.06,331800.0,16.6708,16.7264,16.6646,16.7017,331800.0
2010-10-22 10:30:00,27.05,27.11,27.02,27.08,206700.0,16.6955,16.7325,16.677,16.714,206700.0
2010-10-22 11:00:00,27.08,27.08,27.01,27.02,393300.0,16.714,16.714,16.6708,16.677,393300.0
2010-10-22 11:30:00,27.03,27.04,26.98,26.99,258100.0,16.6832,16.6893,16.6523,16.6585,258100.0
2010-10-22 12:00:00,26.99,27.05,26.99,27.04,216000.0,16.6585,16.6955,16.6585,16.6893,216000.0
2010-10-22 12:30:00,27.04,27.05,27.01,27.02,99800.0,16.6893,16.6955,16.6708,16.677,99800.0
2010-10-22 13:00:00,27.02,27.02,26.99,26.99,117100.0,16.677,16.677,16.6585,16.6585,117100.0
2010-10-22 13:30:00,26.99,27.0,26.96,26.96,129600.0,16.6585,16.6646,16.64,16.64,129600.0
2010-10-22 14:00:00,26.96,26.97,26.95,26.95,236500.0,16.64,16.6461,16.6338,16.6338,236500.0
2010-10-22 14:30:00,26.95,26.98,26.93,26.94,424900.0,16.6338,16.6523,16.6214,16.6276,424900.0
2010-10-22 15:00:00,26.94,26.98,26.93,26.96,377000.0,16.6276,16.6523,16.6214,16.64,377000.0
2010-10-22 15:30:00,26.96,26.97,26.93,26.97,1041800.0,16.64,16.6461,16.6214,16.6461,1041800.0
2010-10-25 09:30:00,27.01,27.18,26.99,27.1,886600.0,16.6708,16.7757,16.6585,16.7264,886600.0
2010-10-25 10:00:00,27.1,27.23,27.08,27.12,870000.0,16.7264,16.8066,16.714,16.7387,870000.0
2010-10-25 10:30:00,27.12,27.16,27.09,27.16,474800.0,16.7387,16.7634,16.7202,16.7634,474800.0
2010-10-25 11:00:00,27.16,27.2,27.1,27.18,378500.0,16.7634,16.7881,16.7264,16.7757,378500.0
2010-10-25 11:30:00,27.18,27.19,27.09,27.11,322400.0,16.7757,16.7819,16.7202,16.7325,322400.0
2010-10-25 12:00:00,27.11,27.12,27.0,27.1,462700.0,16.7325,16.7387,16.6646,16.7264,462700.0
2010-10-25 12:30:00,27.11,27.11,27.02,27.02,384000.0,16.7325,16.7325,16.677,16.677,384000.0
2010-10-25 13:00:00,27.02,27.11,27.02,27.07,338200.0,16.677,16.7325,16.677,16.7079,338200.0
2010-10-25 13:30:00,27.08,27.11,27.07,27.09,215200.0,16.714,16.7325,16.7079,16.7202,215200.0
2010-10-25 14:00:00,27.09,27.11,27.07,27.09,362600.0,16.7202,16.7325,16.7079,16.7202,362600.0
2010-10-25 14:30:00,27.1,27.12,27.04,27.09,435900.0,16.7264,16.7387,16.6893,16.7202,435900.0
2010-10-25 15:00:00,27.1,27.2,27.09,27.2,619400.0,16.7264,16.7881,16.7202,16.7881,619400.0
2010-10-25 15:30:00,27.2,27.2,27.04,27.17,1805900.0,16.7881,16.7881,16.6893,16.7696,1805900.0
2010-10-26 09:30:00,27.01,27.08,26.94,26.97,794300.0,16.6708,16.714,16.6276,16.6461,794300.0
2010-10-26 10:00:00,26.97,27.04,26.95,26.95,365700.0,16.6461,16.6893,16.6338,16.6338,365700.0
2010-10-26 10:30:00,26.96,27.0,26.93,26.98,360300.0,16.64,16.6646,16.6214,16.6523,360300.0
2010-10-26 11:00:00,26.97,27.0,26.9,26.97,469700.0,16.6461,16.6646,16.6029,16.6461,469700.0
2010-10-26 11:30:00,26.97,26.97,26.86,26.87,424200.0,16.6461,16.6461,16.5782,16.5844,424200.0
2010-10-26 12:00:00,26.86,26.88,26.8,26.81,444900.0,16.5782,16.5906,16.5412,16.5474,444900.0
2010-10-26 12:30:00,26.8,26.81,26.75,26.77,392400.0,16.5412,16.5474,16.5103,16.5227,392400.0
2010-10-26 13:00:00,26.77,26.8,26.75,26.77,465800.0,16.5227,16.5412,16.5103,16.5227,465800.0
2010-10-26 13:30:00,26.78,26.8,26.76,26.77,431600.0,16.5289,16.5412,16.5165,16.5227,431600.0
2010-10-26 14:00:00,26.77,26.78,26.69,26.7,587700.0,16.5227,16.5289,16.4733,16.4795,587700.0
2010-10-26 14:30:00,26.7,26.75,26.69,26.7,1070500.0,16.4795,16.5103,16.4733,16.4795,1070500.0
2010-10-26 15:00:00,26.71,26.8,26.69,26.75,775300.0,16.4857,16.5412,16.4733,16.5103,775300.0
2010-10-26 15:30:00,26.75,26.87,26.75,26.86,2336300.0,16.5103,16.5844,16.5103,16.5782,2336300.0
2010-10-27 09:30:00,26.72,26.99,26.7,26.95,1142700.0,16.4918,16.6585,16.4795,16.6338,1142700.0
2010-10-27 10:00:00,26.95,26.98,26.88,26.92,635100.0,16.6338,16.6523,16.5906,16.6153,635100.0
2010-10-27 10:30:00,26.92,26.93,26.83,26.84,763100.0,16.6153,16.6214,16.5597,16.5659,763100.0
2010-10-27 11:00:00,26.83,26.91,26.81,26.9,495100.0,16.5597,16.6091,16.5474,16.6029,495100.0
2010-10-27 11:30:00,26.9,26.93,26.86,26.91,511200.0,16.6029,16.6214,16.5782,16.6091,511200.0
2010-10-27 12:00:00,26.9,26.91,26.83,26.83,416400.0,16.6029,16.6091,16.5597,16.5597,416400.0
2010-10-27 12:30:00,26.83,26.85,26.83,26.84,294100.0,16.5597,16.5721,16.5597,16.5659,294100.0
2010-10-27 13:00:00,26.85,26.9,26.84,26.89,574600.0,16.5721,16.6029,16.5659,16.5968,574600.0
2010-10-27 13:30:00,26.89,26.89,26.85,26.86,286400.0,16.5968,16.5968,16.5721,16.5782,286400.0
2010-10-27 14:00:00,26.86,26.91,26.86,26.86,435300.0,16.5782,16.6091,16.5782,16.5782,435300.0
2010-10-27 14:30:00,26.86,26.92,26.85,26.89,428300.0,16.5782,16.6153,16.5721,16.5968,428300.0
2010-10-27 15:00:00,26.89,26.9,26.83,26.84,1383900.0,16.5968,16.6029,16.5597,16.5659,1383900.0
2010-10-27 15:30:00,26.85,26.88,26.83,26.88,2005600.0,16.5721,16.5906,16.5597,16.5906,2005600.0
2010-10-28 09:30:00,26.97,27.0,26.73,26.78,1327700.0,16.6461,16.6646,16.498,16.5289,1327700.0
2010-10-28 10:00:00,26.79,26.85,26.77,26.82,668100.0,16.535,16.5721,16.5227,16.5535,668100.0
2010-10-28 10:30:00,26.83,26.83,26.73,26.8,552600.0,16.5597,16.5597,16.498,16.5412,552600.0
2010-10-28 11:00:00,26.81,26.85,26.8,26.83,395500.0,16.5474,16.5721,16.5412,16.5597,395500.0
2010-10-28 11:30:00,26.82,26.85,26.8,26.82,386700.0,16.5535,16.5721,16.5412,16.5535,386700.0
2010-10-28 12:00:00,26.82,26.83,26.74,26.8,518900.0,16.5535,16.5597,16.5042,16.5412,518900.0
2010-10-28 12:30:00,26.79,26.83,26.75,26.79,304500.0,16.535,16.5597,16.5103,16.535,304500.0
2010-10-28 13:00:00,26.79,26.91,26.79,26.84,381400.0,16.535,16.6091,16.535,16.5659,381400.0
2010-10-28 13:30:00,26.85,26.89,26.83,26.87,305600.0,16.5721,16.5968,16.5597,16.5844,305600.0
2010-10-28 14:00:00,26.87,26.97,26.86,26.97,639000.0,16.5844,16.6461,16.5782,16.6461,639000.0
2010-10-28 14:30:00,26.97,27.03,26.96,27.0,573600.0,16.6461,16.6832,16.64,16.6646,573600.0
2010-10-28 15:00:00,27.0,27.01,26.93,26.96,711700.0,16.6646,16.6708,16.6214,16.64,711700.0
2010-10-28 15:30:00,26.95,27.0,26.94,26.97,943300.0,16.6338,16.6646,16.6276,16.6461,943300.0
2010-10-29 09:30:00,26.97,27.02,26.86,26.88,569200.0,16.6461,16.677,16.5782,16.5906,569200.0
2010-10-29 10:00:00,26.89,27.01,26.86,27.0,414200.0,16.5968,16.6708,16.5782,16.6646,414200.0
2010-10-29 10:30:00,26.99,26.99,26.83,26.85,408800.0,16.6585,16.6585,16.5597,16.5721,408800.0
2010-10-29 11:00:00,26.85,26.86,26.79,26.79,400700.0,16.5721,16.5782,16.535,16.535,400700.0
2010-10-29 11:30:00,26.8,26.82,26.71,26.8,399500.0,16.5412,16.5535,16.4857,16.5412,399500.0
2010-10-29 12:00:00,26.81,26.87,26.75,26.86,334500.0,16.5474,16.5844,16.5103,16.5782,334500.0
2010-10-29 12:30:00,26.87,26.91,26.86,26.89,253800.0,16.5844,16.6091,16.5782,16.5968,253800.0
2010-10-29 13:00:00,26.9,26.94,26.85,26.93,338400.0,16.6029,16.6276,16.5721,16.6214,338400.0
2010-10-29 13:30:00,26.94,27.0,26.93,26.98,485300.0,16.6276,16.6646,16.6214,16.6523,485300.0
2010-10-29 14:00:00,26.98,26.99,26.85,26.86,614000.0,16.6523,16.6585,16.5721,16.5782,614000.0
2010-10-29 14:30:00,26.86,26.88,26.82,26.82,520700.0,16.5782,16.5906,16.5535,16.5535,520700.0
2010-10-29 15:00:00,26.83,26.89,26.8,26.89,863500.0,16.5597,16.5968,16.5412,16.5968,863500.0
2010-10-29 15:30:00,26.89,26.95,26.88,26.92,988100.0,16.5968,16.6338,16.5906,16.6153,988100.0
2010-11-01 09:30:00,27.06,27.25,26.97,27.16,1164400.0,16.7017,16.8189,16.6461,16.7634,1164400.0
2010-11-01 10:00:00,27.17,27.32,27.17,27.25,843600.0,16.7696,16.8622,16.7696,16.8189,843600.0
2010-11-01 10:30:00,27.25,27.26,27.16,27.17,598900.0,16.8189,16.8251,16.7634,16.7696,598900.0
2010-11-01 11:00:00,27.17,27.17,27.06,27.1,618000.0,16.7696,16.7696,16.7017,16.7264,618000.0
2010-11-01 11:30:00,27.1,27.1,27.02,27.03,472900.0,16.7264,16.7264,16.677,16.6832,472900.0
2010-11-01 12:00:00,27.02,27.09,27.02,27.05,362800.0,16.677,16.7202,16.677,16.6955,362800.0
2010-11-01 12:30:00,27.06,27.06,26.98,27.0,522000.0,16.7017,16.7017,16.6523,16.6646,522000.0
2010-11-01 13:00:00,27.0,27.06,27.0,27.04,586000.0,16.6646,16.7017,16.6646,16.6893,586000.0
2010-11-01 13:30:00,27.05,27.09,27.01,27.01,313800.0,16.6955,16.7202,16.6708,16.6708,313800.0
2010-11-01 14:00:00,27.01,27.04,26.99,27.01,337900.0,16.6708,16.6893,16.6585,16.6708,337900.0
2010-11-01 14:30:00,27.01,27.03,26.99,27.01,416600.0,16.6708,16.6832,16.6585,16.6708,416600.0
2010-11-01 15:00:00,27.02,27.02,26.92,26.95,924500.0,16.677,16.677,16.6153,16.6338,924500.0
2010-11-01 15:30:00,26.96,27.08,26.95,27.06,1234500.0,16.64,16.714,16.6338,16.7017,1234500.0
2010-11-02 09:30:00,27.11,27.24,26.92,26.95,1411400.0,16.7325,16.8128,16.6153,16.6338,1411400.0
2010-11-02 10:00:00,26.95,27.01,26.84,26.89,1011800.0,16.6338,16.6708,16.5659,16.5968,1011800.0
2010-11-02 10:30:00,26.89,26.92,26.8,26.8,608300.0,16.5968,16.6153,16.5412,16.5412,608300.0
2010-11-02 11:00:00,26.81,26.86,26.8,26.82,567800.0,16.5474,16.5782,16.5412,16.5535,567800.0
2010-11-02 11:30:00,26.82,26.84,26.8,26.82,297600.0,16.5535,16.5659,16.5412,16.5535,297600.0
2010-11-02 12:00:00,26.82,26.83,26.8,26.8,291800.0,16.5535,16.5597,16.5412,16.5412,291800.0
2010-11-02 12:30:00,26.81,26.91,26.8,26.83,526100.0,16.5474,16.6091,16.5412,16.5597,526100.0
2010-11-02 13:00:00,26.84,26.9,26.83,26.9,420300.0,16.5659,16.6029,16.5597,16.6029,420300.0
2010-11-02 13:30:00,26.9,26.95,26.86,26.88,432400.0,16.6029,16.6338,16.5782,16.5906,432400.0
2010-11-02 14:00:00,26.89,26.92,26.87,26.9,472100.0,16.5968,16.6153,16.5844,16.6029,472100.0
2010-11-02 14:30:00,26.91,26.92,26.84,26.85,399100.0,16.6091,16.6153,16.5659,16.5721,399100.0
2010-11-02 15:00:00,26.85,26.88,26.79,26.88,649600.0,16.5721,16.5906,16.535,16.5906,649600.0
2010-11-02 15:30:00,26.88,26.91,26.81,26.9,1432800.0,16.5906,16.6091,16.5474,16.6029,1432800.0
2010-11-03 09:30:00,26.89,26.95,26.59,26.61,2461900.0,16.5968,16.6338,16.4116,16.4239,2461900.0
2010-11-03 10:00:00,26.61,26.65,26.54,26.65,898100.0,16.4239,16.4486,16.3807,16.4486,898100.0
2010-11-03 10:30:00,26.65,26.71,26.62,26.63,732400.0,16.4486,16.4857,16.4301,16.4363,732400.0
2010-11-03 11:00:00,26.64,26.64,26.56,26.62,746700.0,16.4425,16.4425,16.3931,16.4301,746700.0
2010-11-03 11:30:00,26.62,26.63,26.59,26.6,477300.0,16.4301,16.4363,16.4116,16.4178,477300.0
2010-11-03 12:00:00,26.6,26.6,26.55,26.59,497600.0,16.4178,16.4178,16.3869,16.4116,497600.0
2010-11-03 12:30:00,26.6,26.65,26.58,26.6,401800.0,16.4178,16.4486,16.4054,16.4178,401800.0
2010-11-03 13:00:00,26.6,26.62,26.55,26.55,448100.0,16.4178,16.4301,16.3869,16.3869,448100.0
2010-11-03 13:30:00,26.56,26.57,26.55,26.56,294700.0,16.3931,16.3992,16.3869,16.3931,294700.0
2010-11-03 14:00:00,26.56,26.63,26.47,26.49,1277900.0,16.3931,16.4363,16.3375,16.3499,1277900.0
2010-11-03 14:30:00,26.49,26.62,26.44,26.58,970300.0,16.3499,16.4301,16.319,16.4054,970300.0
2010-11-03 15:00:00,26.58,26.58,26.53,26.55,1036000.0,16.4054,16.4054,16.3746,16.3869,1036000.0
2010-11-03 15:30:00,26.55,26.66,26.51,26.64,1789000.0,16.3869,16.4548,16.3622,16.4425,1789000.0
2010-11-04 09:30:00,26.83,26.85,26.56,26.65,1437600.0,16.5597,16.5721,16.3931,16.4486,1437600.0
2010-11-04 10:00:00,26.64,26.86,26.64,26.84,798300.0,16.4425,16.5782,16.4425,16.5659,798300.0
2010-11-04 10:30:00,26.83,26.88,26.81,26.87,495300.0,16.5597,16.5906,16.5474,16.5844,495300.0
2010-11-04 11:00:00,26.86,26.89,26.73,26.77,558900.0,16.5782,16.5968,16.498,16.5227,558900.0
2010-11-04 11:30:00,26.77,26.81,26.75,26.76,397200.0,16.5227,16.5474,16.5103,16.5165,397200.0
2010-11-04 12:00:00,26.76,26.82,26.76,26.82,410200.0,16.5165,16.5535,16.5165,16.5535,410200.0
2010-11-04 12:30:00,26.81,26.88,26.78,26.78,410700.0,16.5474,16.5906,16.5289,16.5289,410700.0
2010-11-04 13:00:00,26.78,26.83,26.76,26.82,332600.0,16.5289,16.5597,16.5165,16.5535,332600.0
2010-11-04 13:30:00,26.82,26.85,26.81,26.84,356600.0,16.5535,16.5721,16.5474,16.5659,356600.0
2010-11-04 14:00:00,26.84,26.86,26.82,26.83,373000.0,16.5659,16.5782,16.5535,16.5597,373000.0
2010-11-04 14:30:00,26.84,26.85,26.8,26.82,498200.0,16.5659,16.5721,16.5412,16.5535,498200.0
2010-11-04 15:00:00,26.82,26.84,26.77,26.84,705600.0,16.5535,16.5659,16.5227,16.5659,705600.0
2010-11-04 15:30:00,26.84,26.85,26.76,26.82,2070500.0,16.5659,16.5721,16.5165,16.5535,2070500.0
2010-11-05 09:30:00,26.88,26.9,26.68,26.68,720700.0,16.5906,16.6029,16.4671,16.4671,720700.0
2010-11-05 10:00:00,26.68,26.77,26.6,26.73,562600.0,16.4671,16.5227,16.4178,16.498,562600.0
2010-11-05 10:30:00,26.73,26.75,26.66,26.7,894000.0,16.498,16.5103,16.4548,16.4795,894000.0
2010-11-05 11:00:00,26.7,26.7,26.65,26.67,422500.0,16.4795,16.4795,16.4486,16.461,422500.0
2010-11-05 11:30:00,26.67,26.68,26.63,26.67,585300.0,16.461,16.4671,16.4363,16.461,585300.0
2010-11-05 12:00:00,26.67,26.72,26.63,26.66,502000.0,16.461,16.4918,16.4363,16.4548,502000.0
2010-11-05 12:30:00,26.66,26.73,26.65,26.68,469400.0,16.4548,16.498,16.4486,16.4671,469400.0
2010-11-05 13:00:00,26.69,26.69,26.66,26.66,376800.0,16.4733,16.4733,16.4548,16.4548,376800.0
2010-11-05 13:30:00,26.66,26.67,26.64,26.65,242900.0,16.4548,16.461,16.4425,16.4486,242900.0
2010-11-05 14:00:00,26.66,26.66,26.54,26.58,661500.0,16.4548,16.4548,16.3807,16.4054,661500.0
2010-11-05 14:30:00,26.57,26.61,26.57,26.6,383000.0,16.3992,16.4239,16.3992,16.4178,383000.0
2010-11-05 15:00:00,26.59,26.61,26.58,26.61,549600.0,16.4116,16.4239,16.4054,16.4239,549600.0
2010-11-05 15:30:00,26.61,26.69,26.52,26.68,1920500.0,16.4239,16.4733,16.3684,16.4671,1920500.0
2010-11-08 09:30:00,26.54,26.63,26.46,26.49,560800.0,16.3807,16.4363,16.3314,16.3499,560800.0
2010-11-08 10:00:00,26.5,26.61,26.49,26.58,383400.0,16.356,16.4239,16.3499,16.4054,383400.0
2010-11-08 10:30:00,26.58,26.58,26.43,26.44,441500.0,16.4054,16.4054,16.3128,16.319,441500.0
2010-11-08 11:00:00,26.43,26.48,26.42,26.42,362500.0,16.3128,16.3437,16.3067,16.3067,362500.0
2010-11-08 11:30:00,26.43,26.43,26.31,26.34,637600.0,16.3128,16.3128,16.2388,16.2573,637600.0
2010-11-08 12:00:00,26.34,26.39,26.29,26.36,522000.0,16.2573,16.2881,16.2264,16.2696,522000.0
2010-11-08 12:30:00,26.36,26.42,26.35,26.37,336900.0,16.2696,16.3067,16.2635,16.2758,336900.0
2010-11-08 13:00:00,26.37,26.41,26.36,26.39,244200.0,16.2758,16.3005,16.2696,16.2881,244200.0
2010-11-08 13:30:00,26.39,26.39,26.37,26.39,218300.0,16.2881,16.2881,16.2758,16.2881,218300.0
2010-11-08 14:00:00,26.39,26.41,26.37,26.38,329000.0,16.2881,16.3005,16.2758,16.282,329000.0
2010-11-08 14:30:00,26.38,26.38,26.35,26.35,272400.0,16.282,16.282,16.2635,16.2635,272400.0
2010-11-08 15:00:00,26.35,26.42,26.33,26.42,565600.0,16.2635,16.3067,16.2511,16.3067,565600.0
2010-11-08 15:30:00,26.42,26.48,26.41,26.46,1290800.0,16.3067,16.3437,16.3005,16.3314,1290800.0
2010-11-09 09:30:00,26.49,26.49,26.32,26.36,695400.0,16.3499,16.3499,16.2449,16.2696,695400.0
2010-11-09 10:00:00,26.36,26.37,26.26,26.3,557800.0,16.2696,16.2758,16.2079,16.2326,557800.0
2010-11-09 10:30:00,26.3,26.36,26.29,26.32,362700.0,16.2326,16.2696,16.2264,16.2449,362700.0
2010-11-09 11:00:00,26.32,26.36,26.29,26.34,444600.0,16.2449,16.2696,16.2264,16.2573,444600.0
2010-11-09 11:30:00,26.33,26.39,26.26,26.26,374900.0,16.2511,16.2881,16.2079,16.2079,374900.0
2010-11-09 12:00:00,26.26,26.3,26.22,26.29,304200.0,16.2079,16.2326,16.1832,16.2264,304200.0
2010-11-09 12:30:00,26.29,26.35,26.27,26.33,306900.0,16.2264,16.2635,16.2141,16.2511,306900.0
2010-11-09 13:00:00,26.33,26.41,26.29,26.3,470300.0,16.2511,16.3005,16.2264,16.2326,470300.0
2010-11-09 13:30:00,26.3,26.32,26.25,26.28,442600.0,16.2326,16.2449,16.2017,16.2203,442600.0
2010-11-09 14:00:00,26.29,26.35,26.28,26.29,672100.0,16.2264,16.2635,16.2203,16.2264,672100.0
2010-11-09 14:30:00,26.29,26.3,26.25,26.25,373900.0,16.2264,16.2326,16.2017,16.2017,373900.0
2010-11-09 15:00:00,26.25,26.26,26.23,26.24,688800.0,16.2017,16.2079,16.1894,16.1956,688800.0
2010-11-09 15:30:00,26.24,26.26,26.17,26.24,1388800.0,16.1956,16.2079,16.1524,16.1956,1388800.0
2010-11-10 09:30:00,26.19,26.24,26.15,26.21,1066300.0,16.1647,16.1956,16.14,16.1771,1066300.0
2010-11-10 10:00:00,26.21,26.24,26.12,26.15,1513500.0,16.1771,16.1956,16.1215,16.14,1513500.0
2010-11-10 10:30:00,26.15,26.29,26.15,26.25,1222200.0,16.14,16.2264,16.14,16.2017,1222200.0
2010-11-10 11:00:00,26.25,26.25,26.14,26.2,396400.0,16.2017,16.2017,16.1338,16.1709,396400.0
2010-11-10 11:30:00,26.21,26.34,26.2,26.27,470800.0,16.1771,16.2573,16.1709,16.2141,470800.0
2010-11-10 12:00:00,26.27,26.3,26.25,26.26,300800.0,16.2141,16.2326,16.2017,16.2079,300800.0
2010-11-10 12:30:00,26.26,26.36,26.25,26.32,391400.0,16.2079,16.2696,16.2017,16.2449,391400.0
2010-11-10 13:00:00,26.32,26.37,26.26,26.33,297700.0,16.2449,16.2758,16.2079,16.2511,297700.0
2010-11-10 13:30:00,26.34,26.36,26.29,26.31,278800.0,16.2573,16.2696,16.2264,16.2388,278800.0
2010-11-10 14:00:00,26.31,26.41,26.31,26.35,415800.0,16.2388,16.3005,16.2388,16.2635,415800.0
2010-11-10 14:30:00,26.36,26.38,26.32,26.36,334400.0,16.2696,16.282,16.2449,16.2696,334400.0
2010-11-10 15:00:00,26.37,26.38,26.3,26.33,503100.0,16.2758,16.282,16.2326,16.2511,503100.0
2010-11-10 15:30:00,26.34,26.36,26.29,26.32,1021500.0,16.2573,16.2696,16.2264,16.2449,1021500.0
2010-11-11 09:30:00,26.23,26.31,26.14,26.21,533100.0,16.1894,16.2388,16.1338,16.1771,533100.0
2010-11-11 10:00:00,26.2,26.23,26.16,26.18,428200.0,16.1709,16.1894,16.1462,16.1585,428200.0
2010-11-11 10:30:00,26.17,26.25,26.15,26.21,388800.0,16.1524,16.2017,16.14,16.1771,388800.0
2010-11-11 11:00:00,26.21,26.26,26.19,26.19,340100.0,16.1771,16.2079,16.1647,16.1647,340100.0
2010-11-11 11:30:00,26.19,26.24,26.15,26.17,383400.0,16.1647,16.1956,16.14,16.1524,383400.0
2010-11-11 12:00:00,26.17,26.22,26.16,26.21,235200.0,16.1524,16.1832,16.1462,16.1771,235200.0
2010-11-11 12:30:00,26.21,26.25,26.17,26.25,326200.0,16.1771,16.2017,16.1524,16.2017,326200.0
2010-11-11 13:00:00,26.24,26.26,26.21,26.24,198300.0,16.1956,16.2079,16.1771,16.1956,198300.0
2010-11-11 13:30:00,26.24,26.29,26.23,26.25,242000.0,16.1956,16.2264,16.1894,16.2017,242000.0
2010-11-11 14:00:00,26.24,26.29,26.22,26.27,179400.0,16.1956,16.2264,16.1832,16.2141,179400.0
2010-11-11 14:30:00,26.28,26.3,26.22,26.22,325700.0,16.2203,16.2326,16.1832,16.1832,325700.0
2010-11-11 15:00:00,26.23,26.26,26.21,26.25,486000.0,16.1894,16.2079,16.1771,16.2017,486000.0
2010-11-11 15:30:00,26.26,26.26,26.2,26.26,1010500.0,16.2079,16.2079,16.1709,16.2079,1010500.0
2010-11-12 09:30:00,26.2,26.34,26.1,26.31,1179600.0,16.1709,16.2573,16.1092,16.2388,1179600.0
2010-11-12 10:00:00,26.31,26.35,26.21,26.23,640800.0,16.2388,16.2635,16.1771,16.1894,640800.0
2010-11-12 10:30:00,26.22,26.3,26.15,26.26,908200.0,16.1832,16.2326,16.14,16.2079,908200.0
2010-11-12 11:00:00,26.25,26.31,26.21,26.31,612800.0,16.2017,16.2388,16.1771,16.2388,612800.0
2010-11-12 11:30:00,26.31,26.33,26.24,26.29,400200.0,16.2388,16.2511,16.1956,16.2264,400200.0
2010-11-12 12:00:00,26.29,26.3,26.24,26.24,397500.0,16.2264,16.2326,16.1956,16.1956,397500.0
2010-11-12 12:30:00,26.25,26.27,26.16,26.17,500800.0,16.2017,16.2141,16.1462,16.1524,500800.0
2010-11-12 13:00:00,26.17,26.22,26.15,26.2,456200.0,16.1524,16.1832,16.14,16.1709,456200.0
2010-11-12 13:30:00,26.2,26.21,26.15,26.15,450200.0,16.1709,16.1771,16.14,16.14,450200.0
2010-11-12 14:00:00,26.15,26.18,26.12,26.12,392300.0,16.14,16.1585,16.1215,16.1215,392300.0
2010-11-12 14:30:00,26.12,26.13,26.0,26.01,1226600.0,16.1215,16.1277,16.0474,16.0536,1226600.0
2010-11-12 15:00:00,26.01,26.07,26.0,26.06,953200.0,16.0536,16.0906,16.0474,16.0845,953200.0
2010-11-12 15:30:00,26.06,26.07,26.0,26.01,1980600.0,16.0845,16.0906,16.0474,16.0536,1980600.0
2010-11-15 09:30:00,25.97,26.22,25.93,26.07,1372600.0,16.0289,16.1832,16.0042,16.0906,1372600.0
2010-11-15 10:00:00,26.06,26.23,26.04,26.21,734200.0,16.0845,16.1894,16.0721,16.1771,734200.0
2010-11-15 10:30:00,26.21,26.24,26.14,26.24,589700.0,16.1771,16.1956,16.1338,16.1956,589700.0
2010-11-15 11:00:00,26.24,26.31,26.23,26.3,589500.0,16.1956,16.2388,16.1894,16.2326,589500.0
2010-11-15 11:30:00,26.3,26.43,26.3,26.4,683700.0,16.2326,16.3128,16.2326,16.2943,683700.0
2010-11-15 12:00:00,26.4,26.43,26.37,26.41,492600.0,16.2943,16.3128,16.2758,16.3005,492600.0
2010-11-15 12:30:00,26.4,26.45,26.39,26.42,513800.0,16.2943,16.3252,16.2881,16.3067,513800.0
2010-11-15 13:00:00,26.42,26.67,26.41,26.59,1725300.0,16.3067,16.461,16.3005,16.4116,1725300.0
2010-11-15 13:30:00,26.59,26.6,26.36,26.48,977800.0,16.4116,16.4178,16.2696,16.3437,977800.0
2010-11-15 14:00:00,26.48,26.54,26.45,26.45,692000.0,16.3437,16.3807,16.3252,16.3252,692000.0
2010-11-15 14:30:00,26.45,26.55,26.39,26.55,733900.0,16.3252,16.3869,16.2881,16.3869,733900.0
2010-11-15 15:00:00,26.55,26.55,26.36,26.41,1023100.0,16.3869,16.3869,16.2696,16.3005,1023100.0
2010-11-15 15:30:00,26.4,26.45,26.32,26.33,1901000.0,16.2943,16.3252,16.2449,16.2511,1901000.0
2010-11-16 09:30:00,26.15,26.24,26.01,26.07,936900.0,16.14,16.1956,16.0536,16.0906,936900.0
2010-11-16 10:00:00,26.06,26.19,26.04,26.15,525300.0,16.0845,16.1647,16.0721,16.14,525300.0
2010-11-16 10:30:00,26.15,26.16,26.01,26.07,597500.0,16.14,16.1462,16.0536,16.0906,597500.0
2010-11-16 11:00:00,26.07,26.1,26.0,26.01,426100.0,16.0906,16.1092,16.0474,16.0536,426100.0
2010-11-16 11:30:00,26.02,26.04,25.86,25.86,1090000.0,16.0598,16.0721,15.961,15.961,1090000.0
2010-11-16 12:00:00,25.86,25.91,25.85,25.89,484600.0,15.961,15.9919,15.9549,15.9795,484600.0
2010-11-16 12:30:00,25.89,26.0,25.86,26.0,540600.0,15.9795,16.0474,15.961,16.0474,540600.0
2010-11-16 13:00:00,25.99,26.01,25.95,26.0,538300.0,16.0413,16.0536,16.0166,16.0474,538300.0
2010-11-16 13:30:00,26.0,26.07,25.97,26.07,381800.0,16.0474,16.0906,16.0289,16.0906,381800.0
2010-11-16 14:00:00,26.07,26.07,25.96,25.99,514500.0,16.0906,16.0906,16.0227,16.0413,514500.0
2010-11-16 14:30:00,25.98,26.0,25.9,26.0,484300.0,16.0351,16.0474,15.9857,16.0474,484300.0
2010-11-16 15:00:00,26.0,26.01,25.93,26.0,534200.0,16.0474,16.0536,16.0042,16.0474,534200.0
2010-11-16 15:30:00,26.0,26.05,25.95,26.03,1393900.0,16.0474,16.0783,16.0166,16.066,1393900.0
2010-11-17 09:30:00,26.17,26.22,25.96,25.99,1088400.0,16.1524,16.1832,16.0227,16.0413,1088400.0
2010-11-17 10:00:00,25.99,26.02,25.88,25.91,657800.0,16.0413,16.0598,15.9734,15.9919,657800.0
2010-11-17 10:30:00,25.91,26.03,25.86,25.88,567900.0,15.9919,16.066,15.961,15.9734,567900.0
2010-11-17 11:00:00,25.88,25.9,25.8,25.9,499100.0,15.9734,15.9857,15.924,15.9857,499100.0
2010-11-17 11:30:00,25.89,25.92,25.82,25.9,383400.0,15.9795,15.9981,15.9363,15.9857,383400.0
2010-11-17 12:00:00,25.91,25.97,25.89,25.95,353000.0,15.9919,16.0289,15.9795,16.0166,353000.0
2010-11-17 12:30:00,25.95,25.98,25.94,25.96,258400.0,16.0166,16.0351,16.0104,16.0227,258400.0
2010-11-17 13:00:00,25.95,26.04,25.95,26.03,236900.0,16.0166,16.0721,16.0166,16.066,236900.0
2010-11-17 13:30:00,26.03,26.06,25.98,25.99,406600.0,16.066,16.0845,16.0351,16.0413,406600.0
2010-11-17 14:00:00,25.99,26.0,25.87,25.9,429200.0,16.0413,16.0474,15.9672,15.9857,429200.0
2010-11-17 14:30:00,25.9,25.98,25.89,25.94,356000.0,15.9857,16.0351,15.9795,16.0104,356000.0
2010-11-17 15:00:00,25.93,25.96,25.88,25.89,616300.0,16.0042,16.0227,15.9734,15.9795,616300.0
2010-11-17 15:30:00,25.89,26.0,25.88,25.96,1306300.0,15.9795,16.0474,15.9734,16.0227,1306300.0
2010-11-18 09:30:00,26.14,26.21,26.11,26.2,504900.0,16.1338,16.1771,16.1153,16.1709,504900.0
2010-11-18 10:00:00,26.2,26.29,26.2,26.28,672400.0,16.1709,16.2264,16.1709,16.2203,672400.0
2010-11-18 10:30:00,26.27,26.29,26.25,26.28,442800.0,16.2141,16.2264,16.2017,16.2203,442800.0
2010-11-18 11:00:00,26.28,26.32,26.24,26.28,538200.0,16.2203,16.2449,16.1956,16.2203,538200.0
2010-11-18 11:30:00,26.28,26.37,26.27,26.37,471900.0,16.2203,16.2758,16.2141,16.2758,471900.0
2010-11-18 12:00:00,26.36,26.38,26.32,26.33,321100.0,16.2696,16.282,16.2449,16.2511,321100.0
2010-11-18 12:30:00,26.34,26.37,26.33,26.37,247500.0,16.2573,16.2758,16.2511,16.2758,247500.0
2010-11-18 13:00:00,26.36,26.39,26.35,26.38,293500.0,16.2696,16.2881,16.2635,16.282,293500.0
2010-11-18 13:30:00,26.38,26.39,26.33,26.37,229000.0,16.282,16.2881,16.2511,16.2758,229000.0
2010-11-18 14:00:00,26.37,26.39,26.24,26.28,696600.0,16.2758,16.2881,16.1956,16.2203,696600.0
2010-11-18 14:30:00,26.28,26.38,26.28,26.35,494200.0,16.2203,16.282,16.2203,16.2635,494200.0
2010-11-18 15:00:00,26.34,26.35,26.26,26.28,630900.0,16.2573,16.2635,16.2079,16.2203,630900.0
2010-11-18 15:30:00,26.27,26.31,26.24,26.31,1623100.0,16.2141,16.2388,16.1956,16.2388,1623100.0
2010-11-19 09:30:00,26.0,26.12,25.91,25.98,2272400.0,16.0474,16.1215,15.9919,16.0351,2272400.0
2010-11-19 10:00:00,25.98,26.1,25.97,26.05,935200.0,16.0351,16.1092,16.0289,16.0783,935200.0
2010-11-19 10:30:00,26.05,26.09,26.0,26.02,458000.0,16.0783,16.103,16.0474,16.0598,458000.0
2010-11-19 11:00:00,26.02,26.08,26.01,26.05,393200.0,16.0598,16.0968,16.0536,16.0783,393200.0
2010-11-19 11:30:00,26.05,26.07,25.96,25.97,367800.0,16.0783,16.0906,16.0227,16.0289,367800.0
2010-11-19 12:00:00,25.97,25.99,25.92,25.94,464200.0,16.0289,16.0413,15.9981,16.0104,464200.0
2010-11-19 12:30:00,25.94,25.96,25.87,25.9,640500.0,16.0104,16.0227,15.9672,15.9857,640500.0
2010-11-19 13:00:00,25.9,25.96,25.88,25.92,644900.0,15.9857,16.0227,15.9734,15.9981,644900.0
2010-11-19 13:30:00,25.92,25.94,25.9,25.91,547000.0,15.9981,16.0104,15.9857,15.9919,547000.0
2010-11-19 14:00:00,25.91,25.97,25.88,25.89,1037100.0,15.9919,16.0289,15.9734,15.9795,1037100.0
2010-11-19 14:30:00,25.89,25.97,25.88,25.93,1027100.0,15.9795,16.0289,15.9734,16.0042,1027100.0
2010-11-19 15:00:00,25.94,25.95,25.85,25.9,2168600.0,16.0104,16.0166,15.9549,15.9857,2168600.0
2010-11-19 15:30:00,25.9,25.99,25.89,25.93,3414600.0,15.9857,16.0413,15.9795,16.0042,3414600.0
2010-11-22 09:30:00,25.83,26.0,25.83,26.0,718300.0,15.9425,16.0474,15.9425,16.0474,718300.0
2010-11-22 10:00:00,26.0,26.0,25.87,25.87,578100.0,16.0474,16.0474,15.9672,15.9672,578100.0
2010-11-22 10:30:00,25.87,25.89,25.82,25.86,510300.0,15.9672,15.9795,15.9363,15.961,510300.0
2010-11-22 11:00:00,25.86,25.89,25.83,25.86,396300.0,15.961,15.9795,15.9425,15.961,396300.0
2010-11-22 11:30:00,25.86,25.91,25.84,25.86,445900.0,15.961,15.9919,15.9487,15.961,445900.0
2010-11-22 12:00:00,25.87,25.87,25.75,25.75,448200.0,15.9672,15.9672,15.8931,15.8931,448200.0
2010-11-22 12:30:00,25.75,25.77,25.7,25.73,574500.0,15.8931,15.9055,15.8623,15.8808,574500.0
2010-11-22 13:00:00,25.74,25.76,25.71,25.74,342700.0,15.887,15.8993,15.8684,15.887,342700.0
2010-11-22 13:30:00,25.75,25.76,25.72,25.75,403900.0,15.8931,15.8993,15.8746,15.8931,403900.0
2010-11-22 14:00:00,25.75,25.84,25.74,25.78,637900.0,15.8931,15.9487,15.887,15.9117,637900.0
2010-11-22 14:30:00,25.77,25.84,25.75,25.8,601300.0,15.9055,15.9487,15.8931,15.924,601300.0
2010-11-22 15:00:00,25.81,25.84,25.77,25.78,699900.0,15.9302,15.9487,15.9055,15.9117,699900.0
2010-11-22 15:30:00,25.77,25.89,25.76,25.88,1774900.0,15.9055,15.9795,15.8993,15.9734,1774900.0
2010-11-23 09:30:00,25.69,25.7,25.43,25.46,1214400.0,15.8561,15.8623,15.6956,15.7141,1214400.0
2010-11-23 10:00:00,25.46,25.59,25.43,25.59,648900.0,15.7141,15.7944,15.6956,15.7944,648900.0
2010-11-23 10:30:00,25.59,25.65,25.56,25.6,563300.0,15.7944,15.8314,15.7759,15.8006,563300.0
2010-11-23 11:00:00,25.6,25.62,25.51,25.52,503100.0,15.8006,15.8129,15.745,15.7512,503100.0
2010-11-23 11:30:00,25.53,25.59,25.52,25.57,338600.0,15.7573,15.7944,15.7512,15.782,338600.0
2010-11-23 12:00:00,25.57,25.63,25.55,25.58,332200.0,15.782,15.8191,15.7697,15.7882,332200.0
2010-11-23 12:30:00,25.59,25.61,25.53,25.58,416200.0,15.7944,15.8067,15.7573,15.7882,416200.0
2010-11-23 13:00:00,25.58,25.64,25.58,25.61,867700.0,15.7882,15.8252,15.7882,15.8067,867700.0
2010-11-23 13:30:00,25.62,25.64,25.54,25.56,357900.0,15.8129,15.8252,15.7635,15.7759,357900.0
2010-11-23 14:00:00,25.56,25.58,25.5,25.53,751500.0,15.7759,15.7882,15.7388,15.7573,751500.0
2010-11-23 14:30:00,25.53,25.56,25.49,25.54,545800.0,15.7573,15.7759,15.7327,15.7635,545800.0
2010-11-23 15:00:00,25.55,25.57,25.51,25.55,590200.0,15.7697,15.782,15.745,15.7697,590200.0
2010-11-23 15:30:00,25.54,25.57,25.5,25.56,1355700.0,15.7635,15.782,15.7388,15.7759,1355700.0
2010-11-24 09:30:00,25.74,25.83,25.61,25.66,692600.0,15.887,15.9425,15.8067,15.8376,692600.0
2010-11-24 10:00:00,25.66,25.69,25.61,25.68,449400.0,15.8376,15.8561,15.8067,15.8499,449400.0
2010-11-24 10:30:00,25.69,25.73,25.66,25.7,278700.0,15.8561,15.8808,15.8376,15.8623,278700.0
2010-11-24 11:00:00,25.71,25.71,25.66,25.67,178100.0,15.8684,15.8684,15.8376,15.8438,178100.0
2010-11-24 11:30:00,25.67,25.69,25.59,25.6,373000.0,15.8438,15.8561,15.7944,15.8006,373000.0
2010-11-24 12:00:00,25.61,25.65,25.59,25.61,373400.0,15.8067,15.8314,15.7944,15.8067,373400.0
2010-11-24 12:30:00,25.61,25.67,25.6,25.66,213900.0,15.8067,15.8438,15.8006,15.8376,213900.0
2010-11-24 13:00:00,25.66,25.7,25.65,25.69,189200.0,15.8376,15.8623,15.8314,15.8561,189200.0
2010-11-24 13:30:00,25.69,25.71,25.66,25.69,232200.0,15.8561,15.8684,15.8376,15.8561,232200.0
2010-11-24 14:00:00,25.7,25.7,25.67,25.68,138400.0,15.8623,15.8623,15.8438,15.8499,138400.0
2010-11-24 14:30:00,25.67,25.71,25.66,25.66,246500.0,15.8438,15.8684,15.8376,15.8376,246500.0
2010-11-24 15:00:00,25.67,25.67,25.57,25.59,777900.0,15.8438,15.8438,15.782,15.7944,777900.0
2010-11-24 15:30:00,25.59,25.67,25.57,25.66,1190800.0,15.7944,15.8438,15.782,15.8376,1190800.0
2010-11-26 09:30:00,25.55,25.65,25.55,25.58,515900.0,15.7697,15.8314,15.7697,15.7882,515900.0
2010-11-26 10:00:00,25.58,25.65,25.57,25.63,157700.0,15.7882,15.8314,15.782,15.8191,157700.0
2010-11-26 10:30:00,25.63,25.64,25.57,25.58,260800.0,15.8191,15.8252,15.782,15.7882,260800.0
2010-11-26 11:00:00,25.58,25.59,25.57,25.58,117600.0,15.7882,15.7944,15.782,15.7882,117600.0
2010-11-26 11:30:00,25.58,25.58,25.56,25.58,186600.0,15.7882,15.7882,15.7759,15.7882,186600.0
2010-11-26 12:00:00,25.58,25.6,25.57,25.57,165700.0,15.7882,15.8006,15.782,15.782,165700.0
2010-11-26 12:30:00,25.58,25.58,25.56,25.56,375400.0,15.7882,15.7882,15.7759,15.7759,375400.0
2010-11-29 09:30:00,25.42,25.43,25.18,25.19,961600.0,15.6895,15.6956,15.5413,15.5475,961600.0
2010-11-29 10:00:00,25.2,25.26,25.1,25.17,831800.0,15.5537,15.5907,15.4919,15.5352,831800.0
2010-11-29 10:30:00,25.17,25.24,25.15,25.18,639700.0,15.5352,15.5784,15.5228,15.5413,639700.0
2010-11-29 11:00:00,25.17,25.2,25.15,25.17,384600.0,15.5352,15.5537,15.5228,15.5352,384600.0
2010-11-29 11:30:00,25.17,25.19,25.14,25.16,576700.0,15.5352,15.5475,15.5166,15.529,576700.0
2010-11-29 12:00:00,25.15,25.2,25.13,25.19,419800.0,15.5228,15.5537,15.5105,15.5475,419800.0
2010-11-29 12:30:00,25.19,25.25,25.19,25.24,353800.0,15.5475,15.5845,15.5475,15.5784,353800.0
2010-11-29 13:00:00,25.25,25.27,25.21,25.26,426500.0,15.5845,15.5969,15.5598,15.5907,426500.0
2010-11-29 13:30:00,25.25,25.3,25.24,25.28,338300.0,15.5845,15.6154,15.5784,15.603,338300.0
2010-11-29 14:00:00,25.28,25.35,25.26,25.35,414500.0,15.603,15.6463,15.5907,15.6463,414500.0
2010-11-29 14:30:00,25.34,25.37,25.29,25.36,633400.0,15.6401,15.6586,15.6092,15.6524,633400.0
2010-11-29 15:00:00,25.36,25.46,25.34,25.46,585500.0,15.6524,15.7141,15.6401,15.7141,585500.0
2010-11-29 15:30:00,25.45,25.49,25.41,25.44,1173100.0,15.708,15.7327,15.6833,15.7018,1173100.0
2010-11-30 09:30:00,25.12,25.27,25.1,25.2,948000.0,15.5043,15.5969,15.4919,15.5537,948000.0
2010-11-30 10:00:00,25.23,25.3,25.18,25.26,589800.0,15.5722,15.6154,15.5413,15.5907,589800.0
2010-11-30 10:30:00,25.26,25.28,25.18,25.19,354500.0,15.5907,15.603,15.5413,15.5475,354500.0
2010-11-30 11:00:00,25.19,25.25,25.17,25.21,442400.0,15.5475,15.5845,15.5352,15.5598,442400.0
2010-11-30 11:30:00,25.2,25.26,25.16,25.24,285800.0,15.5537,15.5907,15.529,15.5784,285800.0
2010-11-30 12:00:00,25.24,25.28,25.22,25.26,306100.0,15.5784,15.603,15.566,15.5907,306100.0
2010-11-30 12:30:00,25.27,25.33,25.24,25.33,335600.0,15.5969,15.6339,15.5784,15.6339,335600.0
2010-11-30 13:00:00,25.32,25.4,25.32,25.37,573800.0,15.6277,15.6771,15.6277,15.6586,573800.0
2010-11-30 13:30:00,25.38,25.38,25.33,25.34,518700.0,15.6648,15.6648,15.6339,15.6401,518700.0
2010-11-30 14:00:00,25.34,25.38,25.3,25.31,580500.0,15.6401,15.6648,15.6154,15.6216,580500.0
2010-11-30 14:30:00,25.3,25.35,25.3,25.33,375500.0,15.6154,15.6463,15.6154,15.6339,375500.0
2010-11-30 15:00:00,25.33,25.35,25.31,25.32,582500.0,15.6339,15.6463,15.6216,15.6277,582500.0
2010-11-30 15:30:00,25.33,25.35,25.26,25.26,2089600.0,15.6339,15.6463,15.5907,15.5907,2089600.0
2010-12-01 09:30:00,25.67,25.67,25.42,25.5,1354800.0,15.8438,15.8438,15.6895,15.7388,1354800.0
2010-12-01 10:00:00,25.51,25.56,25.45,25.46,636800.0,15.745,15.7759,15.708,15.7141,636800.0
2010-12-01 10:30:00,25.46,25.52,25.42,25.5,512900.0,15.7141,15.7512,15.6895,15.7388,512900.0
2010-12-01 11:00:00,25.51,25.53,25.48,25.5,431400.0,15.745,15.7573,15.7265,15.7388,431400.0
2010-12-01 11:30:00,25.5,25.65,25.49,25.59,539100.0,15.7388,15.8314,15.7327,15.7944,539100.0
2010-12-01 12:00:00,25.6,25.62,25.51,25.51,595700.0,15.8006,15.8129,15.745,15.745,595700.0
2010-12-01 12:30:00,25.52,25.57,25.5,25.53,235700.0,15.7512,15.782,15.7388,15.7573,235700.0
2010-12-01 13:00:00,25.53,25.59,25.52,25.55,461000.0,15.7573,15.7944,15.7512,15.7697,461000.0
2010-12-01 13:30:00,25.56,25.58,25.53,25.54,285800.0,15.7759,15.7882,15.7573,15.7635,285800.0
2010-12-01 14:00:00,25.54,25.59,25.53,25.56,453000.0,15.7635,15.7944,15.7573,15.7759,453000.0
2010-12-01 14:30:00,25.56,25.6,25.56,25.59,402100.0,15.7759,15.8006,15.7759,15.7944,402100.0
2010-12-01 15:00:00,25.59,25.6,25.53,25.57,576200.0,15.7944,15.8006,15.7573,15.782,576200.0
2010-12-01 15:30:00,25.57,25.57,25.52,25.56,1189600.0,15.782,15.782,15.7512,15.7759,1189600.0
2010-12-02 09:30:00,25.63,25.71,25.52,25.71,780600.0,15.8191,15.8684,15.7512,15.8684,780600.0
2010-12-02 10:00:00,25.71,25.79,25.71,25.76,473600.0,15.8684,15.9178,15.8684,15.8993,473600.0
2010-12-02 10:30:00,25.75,25.82,25.73,25.75,523700.0,15.8931,15.9363,15.8808,15.8931,523700.0
2010-12-02 11:00:00,25.75,25.81,25.73,25.81,376500.0,15.8931,15.9302,15.8808,15.9302,376500.0
2010-12-02 11:30:00,25.8,25.81,25.72,25.79,311600.0,15.924,15.9302,15.8746,15.9178,311600.0
2010-12-02 12:00:00,25.79,25.84,25.78,25.83,339100.0,15.9178,15.9487,15.9117,15.9425,339100.0
2010-12-02 12:30:00,25.82,25.87,25.78,25.78,345600.0,15.9363,15.9672,15.9117,15.9117,345600.0
2010-12-02 13:00:00,25.79,25.8,25.76,25.8,179800.0,15.9178,15.924,15.8993,15.924,179800.0
2010-12-02 13:30:00,25.79,25.83,25.78,25.79,256500.0,15.9178,15.9425,15.9117,15.9178,256500.0
2010-12-02 14:00:00,25.78,25.85,25.78,25.8,492300.0,15.9117,15.9549,15.9117,15.924,492300.0
2010-12-02 14:30:00,25.81,25.83,25.78,25.81,366800.0,15.9302,15.9425,15.9117,15.9302,366800.0
2010-12-02 15:00:00,25.81,25.85,25.8,25.84,627200.0,15.9302,15.9549,15.924,15.9487,627200.0
2010-12-02 15:30:00,25.84,25.87,25.78,25.86,1884600.0,15.9487,15.9672,15.9117,15.961,1884600.0
2010-12-03 09:30:00,25.72,25.87,25.61,25.87,1275700.0,15.8746,15.9672,15.8067,15.9672,1275700.0
2010-12-03 10:00:00,25.87,25.92,25.84,25.89,705200.0,15.9672,15.9981,15.9487,15.9795,705200.0
2010-12-03 10:30:00,25.89,25.93,25.82,25.86,429900.0,15.9795,16.0042,15.9363,15.961,429900.0
2010-12-03 11:00:00,25.85,25.9,25.82,25.83,332000.0,15.9549,15.9857,15.9363,15.9425,332000.0
2010-12-03 11:30:00,25.83,25.84,25.77,25.8,683600.0,15.9425,15.9487,15.9055,15.924,683600.0
2010-12-03 12:00:00,25.8,25.82,25.78,25.78,403000.0,15.924,15.9363,15.9117,15.9117,403000.0
2010-12-03 12:30:00,25.79,25.81,25.78,25.79,158900.0,15.9178,15.9302,15.9117,15.9178,158900.0
2010-12-03 13:00:00,25.79,25.8,25.74,25.74,237000.0,15.9178,15.924,15.887,15.887,237000.0
2010-12-03 13:30:00,25.75,25.8,25.74,25.8,228500.0,15.8931,15.924,15.887,15.924,228500.0
2010-12-03 14:00:00,25.8,25.83,25.77,25.79,366500.0,15.924,15.9425,15.9055,15.9178,366500.0
2010-12-03 14:30:00,25.79,25.85,25.79,25.81,310100.0,15.9178,15.9549,15.9178,15.9302,310100.0
2010-12-03 15:00:00,25.81,25.83,25.77,25.81,396300.0,15.9302,15.9425,15.9055,15.9302,396300.0
2010-12-03 15:30:00,25.8,25.92,25.78,25.9,1288500.0,15.924,15.9981,15.9117,15.9857,1288500.0
2010-12-06 09:30:00,25.84,25.93,25.8,25.92,662000.0,15.9487,16.0042,15.924,15.9981,662000.0
2010-12-06 10:00:00,25.93,25.99,25.92,25.96,556100.0,16.0042,16.0413,15.9981,16.0227,556100.0
2010-12-06 10:30:00,25.97,25.97,25.9,25.92,276500.0,16.0289,16.0289,15.9857,15.9981,276500.0
2010-12-06 11:00:00,25.93,25.98,25.87,25.91,441100.0,16.0042,16.0351,15.9672,15.9919,441100.0
2010-12-06 11:30:00,25.92,25.93,25.85,25.92,443500.0,15.9981,16.0042,15.9549,15.9981,443500.0
2010-12-06 12:00:00,25.91,25.92,25.89,25.91,261600.0,15.9919,15.9981,15.9795,15.9919,261600.0
2010-12-06 12:30:00,25.91,25.95,25.91,25.92,255000.0,15.9919,16.0166,15.9919,15.9981,255000.0
2010-12-06 13:00:00,25.92,25.96,25.92,25.96,332500.0,15.9981,16.0227,15.9981,16.0227,332500.0
2010-12-06 13:30:00,25.96,25.96,25.94,25.95,315000.0,16.0227,16.0227,16.0104,16.0166,315000.0
2010-12-06 14:00:00,25.95,25.96,25.89,25.91,274500.0,16.0166,16.0227,15.9795,15.9919,274500.0
2010-12-06 14:30:00,25.91,25.93,25.88,25.91,354800.0,15.9919,16.0042,15.9734,15.9919,354800.0
2010-12-06 15:00:00,25.91,25.95,25.91,25.94,522700.0,15.9919,16.0166,15.9919,16.0104,522700.0
2010-12-06 15:30:00,25.94,25.95,25.88,25.88,1065700.0,16.0104,16.0166,15.9734,15.9734,1065700.0
2010-12-07 09:30:00,25.97,26.01,25.75,25.81,1122600.0,16.0289,16.0536,15.8931,15.9302,1122600.0
2010-12-07 10:00:00,25.82,25.83,25.78,25.78,475800.0,15.9363,15.9425,15.9117,15.9117,475800.0
2010-12-07 10:30:00,25.78,25.83,25.76,25.77,495800.0,15.9117,15.9425,15.8993,15.9055,495800.0
2010-12-07 11:00:00,25.77,25.78,25.75,25.78,388900.0,15.9055,15.9117,15.8931,15.9117,388900.0
2010-12-07 11:30:00,25.77,25.83,25.77,25.82,468800.0,15.9055,15.9425,15.9055,15.9363,468800.0
2010-12-07 12:00:00,25.82,25.86,25.79,25.86,499400.0,15.9363,15.961,15.9178,15.961,499400.0
2010-12-07 12:30:00,25.85,25.89,25.83,25.87,285800.0,15.9549,15.9795,15.9425,15.9672,285800.0
2010-12-07 13:00:00,25.88,25.93,25.87,25.91,298900.0,15.9734,16.0042,15.9672,15.9919,298900.0
2010-12-07 13:30:00,25.91,25.93,25.88,25.89,269500.0,15.9919,16.0042,15.9734,15.9795,269500.0
2010-12-07 14:00:00,25.89,25.92,25.86,25.92,360400.0,15.9795,15.9981,15.961,15.9981,360400.0
2010-12-07 14:30:00,25.92,25.96,25.82,25.83,569500.0,15.9981,16.0227,15.9363,15.9425,569500.0
2010-12-07 15:00:00,25.83,25.84,25.77,25.77,560800.0,15.9425,15.9487,15.9055,15.9055,560800.0
2010-12-07 15:30:00,25.77,25.83,25.76,25.83,1310200.0,15.9055,15.9425,15.8993,15.9425,1310200.0
2010-12-08 09:30:00,25.89,25.93,25.75,25.82,604800.0,15.9795,16.0042,15.8931,15.9363,604800.0
2010-12-08 10:00:00,25.81,25.82,25.75,25.76,363800.0,15.9302,15.9363,15.8931,15.8993,363800.0
2010-12-08 10:30:00,25.76,25.78,25.67,25.69,562000.0,15.8993,15.9117,15.8438,15.8561,562000.0
2010-12-08 11:00:00,25.69,25.74,25.69,25.72,423800.0,15.8561,15.887,15.8561,15.8746,423800.0
2010-12-08 11:30:00,25.73,25.76,25.72,25.75,295600.0,15.8808,15.8993,15.8746,15.8931,295600.0
2010-12-08 12:00:00,25.75,25.8,25.71,25.79,537700.0,15.8931,15.924,15.8684,15.9178,537700.0
2010-12-08 12:30:00,25.79,25.8,25.72,25.76,339400.0,15.9178,15.924,15.8746,15.8993,339400.0
2010-12-08 13:00:00,25.75,25.84,25.74,25.81,375900.0,15.8931,15.9487,15.887,15.9302,375900.0
2010-12-08 13:30:00,25.81,25.84,25.77,25.8,499200.0,15.9302,15.9487,15.9055,15.924,499200.0
2010-12-08 14:00:00,25.8,25.84,25.7,25.7,606700.0,15.924,15.9487,15.8623,15.8623,606700.0
2010-12-08 14:30:00,25.71,25.81,25.7,25.8,490900.0,15.8684,15.9302,15.8623,15.924,490900.0
2010-12-08 15:00:00,25.81,25.85,25.8,25.84,336900.0,15.9302,15.9549,15.924,15.9487,336900.0
2010-12-08 15:30:00,25.83,25.91,25.83,25.89,841700.0,15.9425,15.9919,15.9425,15.9795,841700.0
2010-12-09 09:30:00,25.95,25.97,25.78,25.93,452900.0,16.0166,16.0289,15.9117,16.0042,452900.0
2010-12-09 10:00:00,25.93,25.94,25.86,25.9,422100.0,16.0042,16.0104,15.961,15.9857,422100.0
2010-12-09 10:30:00,25.9,25.92,25.89,25.9,297400.0,15.9857,15.9981,15.9795,15.9857,297400.0
2010-12-09 11:00:00,25.91,25.94,25.86,25.86,291200.0,15.9919,16.0104,15.961,15.961,291200.0
2010-12-09 11:30:00,25.87,25.89,25.84,25.87,133000.0,15.9672,15.9795,15.9487,15.9672,133000.0
2010-12-09 12:00:00,25.86,25.88,25.82,25.82,206600.0,15.961,15.9734,15.9363,15.9363,206600.0
2010-12-09 12:30:00,25.82,25.83,25.75,25.8,285500.0,15.9363,15.9425,15.8931,15.924,285500.0
2010-12-09 13:00:00,25.8,25.84,25.76,25.83,474900.0,15.924,15.9487,15.8993,15.9425,474900.0
2010-12-09 13:30:00,25.83,25.84,25.77,25.82,326100.0,15.9425,15.9487,15.9055,15.9363,326100.0
2010-12-09 14:00:00,25.81,25.82,25.78,25.81,330200.0,15.9302,15.9363,15.9117,15.9302,330200.0
2010-12-09 14:30:00,25.8,25.85,25.78,25.85,391700.0,15.924,15.9549,15.9117,15.9549,391700.0
2010-12-09 15:00:00,25.85,25.87,25.84,25.84,389000.0,15.9549,15.9672,15.9487,15.9487,389000.0
2010-12-09 15:30:00,25.84,25.9,25.84,25.89,864900.0,15.9487,15.9857,15.9487,15.9795,864900.0
2010-12-10 09:30:00,25.95,26.0,25.95,26.0,552900.0,16.0166,16.0474,16.0166,16.0474,552900.0
2010-12-10 10:00:00,25.99,26.04,25.97,26.03,402900.0,16.0413,16.0721,16.0289,16.066,402900.0
2010-12-10 10:30:00,26.03,26.08,26.01,26.08,388100.0,16.066,16.0968,16.0536,16.0968,388100.0
2010-12-10 11:00:00,26.08,26.1,26.05,26.06,261700.0,16.0968,16.1092,16.0783,16.0845,261700.0
2010-12-10 11:30:00,26.06,26.07,25.99,26.02,508400.0,16.0845,16.0906,16.0413,16.0598,508400.0
2010-12-10 12:00:00,26.03,26.05,25.99,26.04,351200.0,16.066,16.0783,16.0413,16.0721,351200.0
2010-12-10 12:30:00,26.04,26.07,26.01,26.05,359000.0,16.0721,16.0906,16.0536,16.0783,359000.0
2010-12-10 13:00:00,26.05,26.06,26.03,26.04,204500.0,16.0783,16.0845,16.066,16.0721,204500.0
2010-12-10 13:30:00,26.04,26.07,26.01,26.07,316200.0,16.0721,16.0906,16.0536,16.0906,316200.0
2010-12-10 14:00:00,26.07,26.09,26.04,26.04,266400.0,16.0906,16.103,16.0721,16.0721,266400.0
2010-12-10 14:30:00,26.04,26.07,25.99,26.0,409600.0,16.0721,16.0906,16.0413,16.0474,409600.0
2010-12-10 15:00:00,26.0,26.01,25.91,25.93,615900.0,16.0474,16.0536,15.9919,16.0042,615900.0
2010-12-10 15:30:00,25.95,26.07,25.94,26.02,2318500.0,16.0166,16.0906,16.0104,16.0598,2318500.0
2010-12-13 09:30:00,26.04,26.22,26.0,26.19,983800.0,16.0721,16.1832,16.0474,16.1647,983800.0
2010-12-13 10:00:00,26.19,26.3,26.17,26.25,892800.0,16.1647,16.2326,16.1524,16.2017,892800.0
2010-12-13 10:30:00,26.26,26.3,26.22,26.25,668000.0,16.2079,16.2326,16.1832,16.2017,668000.0
2010-12-13 11:00:00,26.25,26.32,26.24,26.3,565500.0,16.2017,16.2449,16.1956,16.2326,565500.0
2010-12-13 11:30:00,26.3,26.35,26.29,26.34,554800.0,16.2326,16.2635,16.2264,16.2573,554800.0
2010-12-13 12:00:00,26.35,26.37,26.26,26.34,535900.0,16.2635,16.2758,16.2079,16.2573,535900.0
2010-12-13 12:30:00,26.35,26.38,26.34,26.37,188400.0,16.2635,16.282,16.2573,16.2758,188400.0
2010-12-13 13:00:00,26.37,26.37,26.35,26.35,252700.0,16.2758,16.2758,16.2635,16.2635,252700.0
2010-12-13 13:30:00,26.36,26.4,26.31,26.4,457800.0,16.2696,16.2943,16.2388,16.2943,457800.0
2010-12-13 14:00:00,26.39,26.4,26.35,26.36,412000.0,16.2881,16.2943,16.2635,16.2696,412000.0
2010-12-13 14:30:00,26.36,26.4,26.36,26.39,330400.0,16.2696,16.2943,16.2696,16.2881,330400.0
2010-12-13 15:00:00,26.39,26.4,26.3,26.35,802500.0,16.2881,16.2943,16.2326,16.2635,802500.0
2010-12-13 15:30:00,26.36,26.37,26.26,26.26,1802300.0,16.2696,16.2758,16.2079,16.2079,1802300.0
2010-12-14 09:30:00,26.27,26.41,26.27,26.4,700200.0,16.2141,16.3005,16.2141,16.2943,700200.0
2010-12-14 10:00:00,26.4,26.46,26.37,26.41,649100.0,16.2943,16.3314,16.2758,16.3005,649100.0
2010-12-14 10:30:00,26.41,26.42,26.29,26.29,467000.0,16.3005,16.3067,16.2264,16.2264,467000.0
2010-12-14 11:00:00,26.3,26.36,26.29,26.29,305100.0,16.2326,16.2696,16.2264,16.2264,305100.0
2010-12-14 11:30:00,26.3,26.3,26.27,26.29,309500.0,16.2326,16.2326,16.2141,16.2264,309500.0
2010-12-14 12:00:00,26.28,26.3,26.27,26.28,226400.0,16.2203,16.2326,16.2141,16.2203,226400.0
2010-12-14 12:30:00,26.29,26.32,26.28,26.3,235900.0,16.2264,16.2449,16.2203,16.2326,235900.0
2010-12-14 13:00:00,26.3,26.31,26.29,26.29,162400.0,16.2326,16.2388,16.2264,16.2264,162400.0
2010-12-14 13:30:00,26.3,26.37,26.29,26.35,570300.0,16.2326,16.2758,16.2264,16.2635,570300.0
2010-12-14 14:00:00,26.35,26.43,26.35,26.4,530700.0,16.2635,16.3128,16.2635,16.2943,530700.0
2010-12-14 14:30:00,26.41,26.46,26.39,26.46,651200.0,16.3005,16.3314,16.2881,16.3314,651200.0
2010-12-14 15:00:00,26.46,26.5,26.44,26.49,1251000.0,16.3314,16.356,16.319,16.3499,1251000.0
2010-12-14 15:30:00,26.49,26.55,26.47,26.54,2373000.0,16.3499,16.3869,16.3375,16.3807,2373000.0
2010-12-15 09:30:00,26.58,26.82,26.51,26.82,1152800.0,16.4054,16.5535,16.3622,16.5535,1152800.0
2010-12-15 10:00:00,26.81,26.88,26.74,26.75,729300.0,16.5474,16.5906,16.5042,16.5103,729300.0
2010-12-15 10:30:00,26.76,26.77,26.59,26.64,675500.0,16.5165,16.5227,16.4116,16.4425,675500.0
2010-12-15 11:00:00,26.63,26.67,26.57,26.64,673300.0,16.4363,16.461,16.3992,16.4425,673300.0
2010-12-15 11:30:00,26.64,26.73,26.63,26.72,432800.0,16.4425,16.498,16.4363,16.4918,432800.0
2010-12-15 12:00:00,26.71,26.76,26.69,26.74,381400.0,16.4857,16.5165,16.4733,16.5042,381400.0
2010-12-15 12:30:00,26.74,26.77,26.68,26.69,427700.0,16.5042,16.5227,16.4671,16.4733,427700.0
2010-12-15 13:00:00,26.68,26.71,26.63,26.67,311900.0,16.4671,16.4857,16.4363,16.461,311900.0
2010-12-15 13:30:00,26.68,26.71,26.67,26.68,305900.0,16.4671,16.4857,16.461,16.4671,305900.0
2010-12-15 14:00:00,26.68,26.7,26.67,26.69,250100.0,16.4671,16.4795,16.461,16.4733,250100.0
2010-12-15 14:30:00,26.69,26.69,26.59,26.62,482100.0,16.4733,16.4733,16.4116,16.4301,482100.0
2010-12-15 15:00:00,26.62,26.7,26.61,26.69,419300.0,16.4301,16.4795,16.4239,16.4733,419300.0
2010-12-15 15:30:00,26.69,26.7,26.6,26.65,1992400.0,16.4733,16.4795,16.4178,16.4486,1992400.0
2010-12-16 09:30:00,26.65,26.71,26.61,26.64,497900.0,16.4486,16.4857,16.4239,16.4425,497900.0
2010-12-16 10:00:00,26.64,26.72,26.6,26.63,317000.0,16.4425,16.4918,16.4178,16.4363,317000.0
2010-12-16 10:30:00,26.63,26.71,26.61,26.62,264800.0,16.4363,16.4857,16.4239,16.4301,264800.0
2010-12-16 11:00:00,26.62,26.7,26.62,26.68,480500.0,16.4301,16.4795,16.4301,16.4671,480500.0
2010-12-16 11:30:00,26.67,26.7,26.63,26.69,472200.0,16.461,16.4795,16.4363,16.4733,472200.0
2010-12-16 12:00:00,26.69,26.69,26.63,26.64,191500.0,16.4733,16.4733,16.4363,16.4425,191500.0
2010-12-16 12:30:00,26.65,26.76,26.64,26.71,590000.0,16.4486,16.5165,16.4425,16.4857,590000.0
2010-12-16 13:00:00,26.7,26.73,26.68,26.71,227600.0,16.4795,16.498,16.4671,16.4857,227600.0
2010-12-16 13:30:00,26.72,26.75,26.68,26.69,220600.0,16.4918,16.5103,16.4671,16.4733,220600.0
2010-12-16 14:00:00,26.69,26.69,26.65,26.69,238400.0,16.4733,16.4733,16.4486,16.4733,238400.0
2010-12-16 14:30:00,26.69,26.71,26.67,26.7,342500.0,16.4733,16.4857,16.461,16.4795,342500.0
2010-12-16 15:00:00,26.71,26.78,26.71,26.75,526900.0,16.4857,16.5289,16.4857,16.5103,526900.0
2010-12-16 15:30:00,26.76,26.8,26.72,26.73,1412900.0,16.5165,16.5412,16.4918,16.498,1412900.0
2010-12-17 09:30:00,26.67,26.72,26.54,26.66,2404200.0,16.461,16.4918,16.3807,16.4548,2404200.0
2010-12-17 10:00:00,26.67,26.72,26.64,26.7,330700.0,16.461,16.4918,16.4425,16.4795,330700.0
2010-12-17 10:30:00,26.71,26.72,26.61,26.66,402500.0,16.4857,16.4918,16.4239,16.4548,402500.0
2010-12-17 11:00:00,26.66,26.66,26.6,26.61,252700.0,16.4548,16.4548,16.4178,16.4239,252700.0
2010-12-17 11:30:00,26.61,26.62,26.56,26.58,382000.0,16.4239,16.4301,16.3931,16.4054,382000.0
2010-12-17 12:00:00,26.59,26.59,26.57,26.57,562600.0,16.4116,16.4116,16.3992,16.3992,562600.0
2010-12-17 12:30:00,26.57,26.58,26.52,26.58,397700.0,16.3992,16.4054,16.3684,16.4054,397700.0
2010-12-17 13:00:00,26.58,26.6,26.56,26.57,401700.0,16.4054,16.4178,16.3931,16.3992,401700.0
2010-12-17 13:30:00,26.58,26.59,26.55,26.57,287100.0,16.4054,16.4116,16.3869,16.3992,287100.0
2010-12-17 14:00:00,26.57,26.59,26.55,26.55,242900.0,16.3992,16.4116,16.3869,16.3869,242900.0
2010-12-17 14:30:00,26.55,26.57,26.47,26.5,668300.0,16.3869,16.3992,16.3375,16.356,668300.0
2010-12-17 15:00:00,26.5,26.53,26.45,26.46,864500.0,16.356,16.3746,16.3252,16.3314,864500.0
2010-12-17 15:30:00,26.46,26.51,26.43,26.5,1894200.0,16.3314,16.3622,16.3128,16.356,1894200.0
2010-12-20 09:30:00,26.52,26.59,26.51,26.57,878900.0,16.3684,16.4116,16.3622,16.3992,878900.0
2010-12-20 10:00:00,26.57,26.58,26.49,26.5,856600.0,16.3992,16.4054,16.3499,16.356,856600.0
2010-12-20 10:30:00,26.5,26.52,26.49,26.5,387700.0,16.356,16.3684,16.3499,16.356,387700.0
2010-12-20 11:00:00,26.49,26.52,26.49,26.5,708600.0,16.3499,16.3684,16.3499,16.356,708600.0
2010-12-20 11:30:00,26.5,26.51,26.49,26.5,204200.0,16.356,16.3622,16.3499,16.356,204200.0
2010-12-20 12:00:00,26.5,26.52,26.49,26.52,391200.0,16.356,16.3684,16.3499,16.3684,391200.0
2010-12-20 12:30:00,26.52,26.55,26.51,26.54,224900.0,16.3684,16.3869,16.3622,16.3807,224900.0
2010-12-20 13:00:00,26.55,26.55,26.51,26.52,249800.0,16.3869,16.3869,16.3622,16.3684,249800.0
2010-12-20 13:30:00,26.53,26.54,26.52,26.54,166800.0,16.3746,16.3807,16.3684,16.3807,166800.0
2010-12-20 14:00:00,26.54,26.59,26.53,26.59,242500.0,16.3807,16.4116,16.3746,16.4116,242500.0
2010-12-20 14:30:00,26.58,26.61,26.58,26.6,338400.0,16.4054,16.4239,16.4054,16.4178,338400.0
2010-12-20 15:00:00,26.6,26.61,26.54,26.55,508000.0,16.4178,16.4239,16.3807,16.3869,508000.0
2010-12-20 15:30:00,26.54,26.55,26.49,26.5,1350300.0,16.3807,16.3869,16.3499,16.356,1350300.0
2010-12-21 09:30:00,26.6,26.68,26.52,26.53,637500.0,16.4178,16.4671,16.3684,16.3746,637500.0
2010-12-21 10:00:00,26.52,26.54,26.47,26.48,1762100.0,16.3684,16.3807,16.3375,16.3437,1762100.0
2010-12-21 10:30:00,26.49,26.51,26.46,26.48,734800.0,16.3499,16.3622,16.3314,16.3437,734800.0
2010-12-21 11:00:00,26.47,26.48,26.36,26.4,570900.0,16.3375,16.3437,16.2696,16.2943,570900.0
2010-12-21 11:30:00,26.4,26.41,26.37,26.38,1369600.0,16.2943,16.3005,16.2758,16.282,1369600.0
2010-12-21 12:00:00,26.39,26.4,26.37,26.37,698000.0,16.2881,16.2943,16.2758,16.2758,698000.0
2010-12-21 12:30:00,26.38,26.4,26.35,26.38,982100.0,16.282,16.2943,16.2635,16.282,982100.0
2010-12-21 13:00:00,26.38,26.4,26.36,26.36,869100.0,16.282,16.2943,16.2696,16.2696,869100.0
2010-12-21 13:30:00,26.36,26.42,26.36,26.41,257200.0,16.2696,16.3067,16.2696,16.3005,257200.0
2010-12-21 14:00:00,26.42,26.42,26.37,26.38,580100.0,16.3067,16.3067,16.2758,16.282,580100.0
2010-12-21 14:30:00,26.37,26.38,26.3,26.32,1249700.0,16.2758,16.282,16.2326,16.2449,1249700.0
2010-12-21 15:00:00,26.33,26.38,26.28,26.35,1459900.0,16.2511,16.282,16.2203,16.2635,1459900.0
2010-12-21 15:30:00,26.35,26.39,26.32,26.37,2112500.0,16.2635,16.2881,16.2449,16.2758,2112500.0
2010-12-22 09:30:00,26.4,26.4,26.29,26.31,541600.0,16.2943,16.2943,16.2264,16.2388,541600.0
2010-12-22 10:00:00,26.31,26.5,26.29,26.49,1654900.0,16.2388,16.356,16.2264,16.3499,1654900.0
2010-12-22 10:30:00,26.49,26.51,26.44,26.5,381500.0,16.3499,16.3622,16.319,16.356,381500.0
2010-12-22 11:00:00,26.49,26.5,26.45,26.45,448300.0,16.3499,16.356,16.3252,16.3252,448300.0
2010-12-22 11:30:00,26.45,26.45,26.37,26.38,482700.0,16.3252,16.3252,16.2758,16.282,482700.0
2010-12-22 12:00:00,26.37,26.42,26.36,26.4,851100.0,16.2758,16.3067,16.2696,16.2943,851100.0
2010-12-22 12:30:00,26.39,26.41,26.38,26.39,254400.0,16.2881,16.3005,16.282,16.2881,254400.0
2010-12-22 13:00:00,26.38,26.4,26.35,26.4,880300.0,16.282,16.2943,16.2635,16.2943,880300.0
2010-12-22 13:30:00,26.39,26.42,26.39,26.39,337400.0,16.2881,16.3067,16.2881,16.2881,337400.0
2010-12-22 14:00:00,26.4,26.4,26.36,26.38,523200.0,16.2943,16.2943,16.2696,16.282,523200.0
2010-12-22 14:30:00,26.38,26.38,26.35,26.36,591200.0,16.282,16.282,16.2635,16.2696,591200.0
2010-12-22 15:00:00,26.36,26.37,26.32,26.35,508700.0,16.2696,16.2758,16.2449,16.2635,508700.0
2010-12-22 15:30:00,26.35,26.4,26.28,26.32,1656200.0,16.2635,16.2943,16.2203,16.2449,1656200.0
2010-12-23 09:30:00,26.41,26.5,26.34,26.44,1020200.0,16.3005,16.356,16.2573,16.319,1020200.0
2010-12-23 10:00:00,26.44,26.47,26.37,26.46,680900.0,16.319,16.3375,16.2758,16.3314,680900.0
2010-12-23 10:30:00,26.46,26.48,26.44,26.44,270100.0,16.3314,16.3437,16.319,16.319,270100.0
2010-12-23 11:00:00,26.44,26.45,26.4,26.4,259400.0,16.319,16.3252,16.2943,16.2943,259400.0
2010-12-23 11:30:00,26.41,26.47,26.39,26.43,486700.0,16.3005,16.3375,16.2881,16.3128,486700.0
2010-12-23 12:00:00,26.42,26.45,26.41,26.43,283500.0,16.3067,16.3252,16.3005,16.3128,283500.0
2010-12-23 12:30:00,26.44,26.5,26.43,26.47,283100.0,16.319,16.356,16.3128,16.3375,283100.0
2010-12-23 13:00:00,26.47,26.48,26.41,26.42,513200.0,16.3375,16.3437,16.3005,16.3067,513200.0
2010-12-23 13:30:00,26.42,26.43,26.4,26.41,164800.0,16.3067,16.3128,16.2943,16.3005,164800.0
2010-12-23 14:00:00,26.4,26.44,26.38,26.38,379300.0,16.2943,16.319,16.282,16.282,379300.0
2010-12-23 14:30:00,26.39,26.39,26.34,26.36,484900.0,16.2881,16.2881,16.2573,16.2696,484900.0
2010-12-23 15:00:00,26.36,26.38,26.33,26.37,395900.0,16.2696,16.282,16.2511,16.2758,395900.0
2010-12-23 15:30:00,26.37,26.37,26.27,26.29,1038800.0,16.2758,16.2758,16.2141,16.2264,1038800.0
2010-12-27 09:30:00,26.27,26.38,26.22,26.37,485300.0,16.2141,16.282,16.1832,16.2758,485300.0
2010-12-27 10:00:00,26.38,26.48,26.37,26.45,439200.0,16.282,16.3437,16.2758,16.3252,439200.0
2010-12-27 10:30:00,26.45,26.5,26.43,26.48,346000.0,16.3252,16.356,16.3128,16.3437,346000.0
2010-12-27 11:00:00,26.48,26.53,26.47,26.52,308000.0,16.3437,16.3746,16.3375,16.3684,308000.0
2010-12-27 11:30:00,26.52,26.56,26.49,26.49,370400.0,16.3684,16.3931,16.3499,16.3499,370400.0
2010-12-27 12:00:00,26.49,26.5,26.45,26.49,318900.0,16.3499,16.356,16.3252,16.3499,318900.0
2010-12-27 12:30:00,26.49,26.54,26.46,26.53,237500.0,16.3499,16.3807,16.3314,16.3746,237500.0
2010-12-27 13:00:00,26.53,26.57,26.52,26.57,261100.0,16.3746,16.3992,16.3684,16.3992,261100.0
2010-12-27 13:30:00,26.57,26.61,26.56,26.61,349900.0,16.3992,16.4239,16.3931,16.4239,349900.0
2010-12-27 14:00:00,26.61,26.61,26.5,26.51,346800.0,16.4239,16.4239,16.356,16.3622,346800.0
2010-12-27 14:30:00,26.51,26.56,26.51,26.55,567200.0,16.3622,16.3931,16.3622,16.3869,567200.0
2010-12-27 15:00:00,26.55,26.6,26.54,26.54,693300.0,16.3869,16.4178,16.3807,16.3807,693300.0
2010-12-27 15:30:00,26.54,26.57,26.5,26.51,1209300.0,16.3807,16.3992,16.356,16.3622,1209300.0
2010-12-28 09:30:00,26.63,26.65,26.53,26.6,1061100.0,16.4363,16.4486,16.3746,16.4178,1061100.0
2010-12-28 10:00:00,26.6,26.63,26.47,26.5,1298100.0,16.4178,16.4363,16.3375,16.356,1298100.0
2010-12-28 10:30:00,26.5,26.57,26.48,26.56,437200.0,16.356,16.3992,16.3437,16.3931,437200.0
2010-12-28 11:00:00,26.56,26.58,26.5,26.51,394800.0,16.3931,16.4054,16.356,16.3622,394800.0
2010-12-28 11:30:00,26.5,26.53,26.48,26.51,547500.0,16.356,16.3746,16.3437,16.3622,547500.0
2010-12-28 12:00:00,26.51,26.56,26.5,26.54,205200.0,16.3622,16.3931,16.356,16.3807,205200.0
2010-12-28 12:30:00,26.53,26.55,26.51,26.55,261700.0,16.3746,16.3869,16.3622,16.3869,261700.0
2010-12-28 13:00:00,26.55,26.55,26.54,26.54,136000.0,16.3869,16.3869,16.3807,16.3807,136000.0
2010-12-28 13:30:00,26.55,26.56,26.52,26.53,231400.0,16.3869,16.3931,16.3684,16.3746,231400.0
2010-12-28 14:00:00,26.52,26.62,26.52,26.6,602100.0,16.3684,16.4301,16.3684,16.4178,602100.0
2010-12-28 14:30:00,26.6,26.68,26.6,26.65,488000.0,16.4178,16.4671,16.4178,16.4486,488000.0
2010-12-28 15:00:00,26.65,26.68,26.64,26.65,552700.0,16.4486,16.4671,16.4425,16.4486,552700.0
2010-12-28 15:30:00,26.65,26.66,26.6,26.6,1064300.0,16.4486,16.4548,16.4178,16.4178,1064300.0
2010-12-29 09:30:00,26.7,26.73,26.61,26.7,665900.0,16.4795,16.498,16.4239,16.4795,665900.0
2010-12-29 10:00:00,26.7,26.7,26.66,26.67,307300.0,16.4795,16.4795,16.4548,16.461,307300.0
2010-12-29 10:30:00,26.67,26.69,26.61,26.62,452300.0,16.461,16.4733,16.4239,16.4301,452300.0
2010-12-29 11:00:00,26.61,26.65,26.61,26.65,244000.0,16.4239,16.4486,16.4239,16.4486,244000.0
2010-12-29 11:30:00,26.65,26.65,26.6,26.6,368100.0,16.4486,16.4486,16.4178,16.4178,368100.0
2010-12-29 12:00:00,26.61,26.62,26.6,26.6,197300.0,16.4239,16.4301,16.4178,16.4178,197300.0
2010-12-29 12:30:00,26.61,26.62,26.6,26.61,147500.0,16.4239,16.4301,16.4178,16.4239,147500.0
2010-12-29 13:00:00,26.62,26.63,26.61,26.63,145000.0,16.4301,16.4363,16.4239,16.4363,145000.0
2010-12-29 13:30:00,26.62,26.63,26.62,26.62,180100.0,16.4301,16.4363,16.4301,16.4301,180100.0
2010-12-29 14:00:00,26.63,26.63,26.61,26.62,226300.0,16.4363,16.4363,16.4239,16.4301,226300.0
2010-12-29 14:30:00,26.63,26.65,26.62,26.65,436600.0,16.4363,16.4486,16.4301,16.4486,436600.0
2010-12-29 15:00:00,26.64,26.69,26.64,26.67,459600.0,16.4425,16.4733,16.4425,16.461,459600.0
2010-12-29 15:30:00,26.67,26.67,26.55,26.56,1112500.0,16.461,16.461,16.3869,16.3931,1112500.0
2010-12-30 09:30:00,26.51,26.6,26.51,26.56,359900.0,16.3622,16.4178,16.3622,16.3931,359900.0
2010-12-30 10:00:00,26.55,26.58,26.52,26.52,382400.0,16.3869,16.4054,16.3684,16.3684,382400.0
2010-12-30 10:30:00,26.52,26.55,26.5,26.5,234100.0,16.3684,16.3869,16.356,16.356,234100.0
2010-12-30 11:00:00,26.51,26.51,26.47,26.49,363500.0,16.3622,16.3622,16.3375,16.3499,363500.0
2010-12-30 11:30:00,26.49,26.49,26.45,26.46,255400.0,16.3499,16.3499,16.3252,16.3314,255400.0
2010-12-30 12:00:00,26.45,26.46,26.45,26.46,156600.0,16.3252,16.3314,16.3252,16.3314,156600.0
2010-12-30 12:30:00,26.45,26.48,26.42,26.44,557900.0,16.3252,16.3437,16.3067,16.319,557900.0
2010-12-30 13:00:00,26.44,26.45,26.42,26.42,140400.0,16.319,16.3252,16.3067,16.3067,140400.0
2010-12-30 13:30:00,26.42,26.44,26.42,26.43,169800.0,16.3067,16.319,16.3067,16.3128,169800.0
2010-12-30 14:00:00,26.43,26.46,26.43,26.45,185800.0,16.3128,16.3314,16.3128,16.3252,185800.0
2010-12-30 14:30:00,26.46,26.46,26.44,26.45,185200.0,16.3314,16.3314,16.319,16.3252,185200.0
2010-12-30 15:00:00,26.45,26.45,26.44,26.44,294100.0,16.3252,16.3252,16.319,16.319,294100.0
2010-12-30 15:30:00,26.45,26.48,26.43,26.45,991100.0,16.3252,16.3437,16.3128,16.3252,991100.0
2010-12-31 09:30:00,26.48,26.5,26.4,26.4,470800.0,16.3437,16.356,16.2943,16.2943,470800.0
2010-12-31 10:00:00,26.41,26.43,26.4,26.42,271100.0,16.3005,16.3128,16.2943,16.3067,271100.0
2010-12-31 10:30:00,26.42,26.48,26.41,26.47,398300.0,16.3067,16.3437,16.3005,16.3375,398300.0
2010-12-31 11:00:00,26.48,26.54,26.48,26.54,336800.0,16.3437,16.3807,16.3437,16.3807,336800.0
2010-12-31 11:30:00,26.54,26.61,26.53,26.57,310000.0,16.3807,16.4239,16.3746,16.3992,310000.0
2010-12-31 12:00:00,26.56,26.58,26.56,26.58,173600.0,16.3931,16.4054,16.3931,16.4054,173600.0
2010-12-31 12:30:00,26.57,26.58,26.55,26.57,199600.0,16.3992,16.4054,16.3869,16.3992,199600.0
2010-12-31 13:00:00,26.57,26.58,26.56,26.58,249700.0,16.3992,16.4054,16.3931,16.4054,249700.0
2010-12-31 13:30:00,26.58,26.63,26.58,26.59,286800.0,16.4054,16.4363,16.4054,16.4116,286800.0
2010-12-31 14:00:00,26.59,26.6,26.59,26.6,167200.0,16.4116,16.4178,16.4116,16.4178,167200.0
2010-12-31 14:30:00,26.6,26.6,26.59,26.6,233800.0,16.4178,16.4178,16.4116,16.4178,233800.0
2010-12-31 15:00:00,26.6,26.6,26.54,26.54,313900.0,16.4178,16.4178,16.3807,16.3807,313900.0
2010-12-31 15:30:00,26.54,26.55,26.44,26.49,1100100.0,16.3807,16.3869,16.319,16.3499,1100100.0
2011-01-03 09:30:00,26.68,26.72,26.6,26.68,1908400.0,16.4671,16.4918,16.4178,16.4671,1908400.0
2011-01-03 10:00:00,26.68,26.69,26.56,26.59,1274300.0,16.4671,16.4733,16.3931,16.4116,1274300.0
2011-01-03 10:30:00,26.59,26.65,26.59,26.6,426900.0,16.4116,16.4486,16.4116,16.4178,426900.0
2011-01-03 11:00:00,26.6,26.65,26.57,26.59,623000.0,16.4178,16.4486,16.3992,16.4116,623000.0
2011-01-03 11:30:00,26.6,26.63,26.59,26.61,516600.0,16.4178,16.4363,16.4116,16.4239,516600.0
2011-01-03 12:00:00,26.61,26.61,26.58,26.6,499000.0,16.4239,16.4239,16.4054,16.4178,499000.0
2011-01-03 12:30:00,26.6,26.65,26.59,26.65,232500.0,16.4178,16.4486,16.4116,16.4486,232500.0
2011-01-03 13:00:00,26.65,26.65,26.62,26.62,541900.0,16.4486,16.4486,16.4301,16.4301,541900.0
2011-01-03 13:30:00,26.63,26.67,26.6,26.66,521200.0,16.4363,16.461,16.4178,16.4548,521200.0
2011-01-03 14:00:00,26.66,26.67,26.6,26.6,393300.0,16.4548,16.461,16.4178,16.4178,393300.0
2011-01-03 14:30:00,26.6,26.63,26.6,26.62,447600.0,16.4178,16.4363,16.4178,16.4301,447600.0
2011-01-03 15:00:00,26.63,26.65,26.6,26.62,647800.0,16.4363,16.4486,16.4178,16.4301,647800.0
2011-01-03 15:30:00,26.61,26.63,26.56,26.57,1309000.0,16.4239,16.4363,16.3931,16.3992,1309000.0
2011-01-04 09:30:00,26.67,26.68,26.5,26.51,876200.0,16.461,16.4671,16.356,16.3622,876200.0
2011-01-04 10:00:00,26.51,26.54,26.5,26.52,1114300.0,16.3622,16.3807,16.356,16.3684,1114300.0
2011-01-04 10:30:00,26.52,26.53,26.45,26.49,933600.0,16.3684,16.3746,16.3252,16.3499,933600.0
2011-01-04 11:00:00,26.49,26.58,26.48,26.55,1134100.0,16.3499,16.4054,16.3437,16.3869,1134100.0
2011-01-04 11:30:00,26.55,26.6,26.53,26.54,1301900.0,16.3869,16.4178,16.3746,16.3807,1301900.0
2011-01-04 12:00:00,26.55,26.57,26.5,26.57,413100.0,16.3869,16.3992,16.356,16.3992,413100.0
2011-01-04 12:30:00,26.56,26.59,26.5,26.55,1001800.0,16.3931,16.4116,16.356,16.3869,1001800.0
2011-01-04 13:00:00,26.55,26.6,26.52,26.58,897000.0,16.3869,16.4178,16.3684,16.4054,897000.0
2011-01-04 13:30:00,26.58,26.61,26.55,26.6,789800.0,16.4054,16.4239,16.3869,16.4178,789800.0
2011-01-04 14:00:00,26.59,26.6,26.57,26.57,471200.0,16.4116,16.4178,16.3992,16.3992,471200.0
2011-01-04 14:30:00,26.58,26.6,26.54,26.57,1031500.0,16.4054,16.4178,16.3807,16.3992,1031500.0
2011-01-04 15:00:00,26.58,26.6,26.54,26.56,814600.0,16.4054,16.4178,16.3807,16.3931,814600.0
2011-01-04 15:30:00,26.57,26.57,26.5,26.5,2539200.0,16.3992,16.3992,16.356,16.356,2539200.0
2011-01-05 09:30:00,26.22,26.27,26.0,26.08,1859000.0,16.3882,16.4194,16.2506,16.3006,1859000.0
2011-01-05 10:00:00,26.08,26.09,25.88,25.92,1796800.0,16.3006,16.3069,16.1756,16.2006,1796800.0
2011-01-05 10:30:00,25.92,26.02,25.91,26.01,2057200.0,16.2006,16.2631,16.1944,16.2569,2057200.0
2011-01-05 11:00:00,26.02,26.02,25.99,25.99,756500.0,16.2631,16.2631,16.2444,16.2444,756500.0
2011-01-05 11:30:00,26.0,26.02,25.98,25.99,794100.0,16.2506,16.2631,16.2381,16.2444,794100.0
2011-01-05 12:00:00,25.99,26.0,25.97,26.0,963300.0,16.2444,16.2506,16.2319,16.2506,963300.0
2011-01-05 12:30:00,26.0,26.07,25.98,26.03,588600.0,16.2506,16.2944,16.2381,16.2694,588600.0
2011-01-05 13:00:00,26.04,26.06,26.03,26.04,551300.0,16.2756,16.2881,16.2694,16.2756,551300.0
2011-01-05 13:30:00,26.04,26.07,26.01,26.06,546800.0,16.2756,16.2944,16.2569,16.2881,546800.0
2011-01-05 14:00:00,26.06,26.09,26.03,26.04,458600.0,16.2881,16.3069,16.2694,16.2756,458600.0
2011-01-05 14:30:00,26.04,26.08,26.02,26.08,610700.0,16.2756,16.3006,16.2631,16.3006,610700.0
2011-01-05 15:00:00,26.07,26.08,26.03,26.05,808400.0,16.2944,16.3006,16.2694,16.2819,808400.0
2011-01-05 15:30:00,26.05,26.08,26.02,26.08,1582800.0,16.2819,16.3006,16.2631,16.3006,1582800.0
2011-01-06 09:30:00,26.01,26.15,25.99,26.04,1014200.0,16.2569,16.3444,16.2444,16.2756,1014200.0
2011-01-06 10:00:00,26.04,26.08,26.04,26.07,1051400.0,16.2756,16.3006,16.2756,16.2944,1051400.0
2011-01-06 10:30:00,26.07,26.08,26.01,26.04,519200.0,16.2944,16.3006,16.2569,16.2756,519200.0
2011-01-06 11:00:00,26.03,26.05,25.99,26.0,723900.0,16.2694,16.2819,16.2444,16.2506,723900.0
2011-01-06 11:30:00,26.0,26.0,25.96,25.96,632900.0,16.2506,16.2506,16.2256,16.2256,632900.0
2011-01-06 12:00:00,25.96,25.97,25.9,25.9,523000.0,16.2256,16.2319,16.1881,16.1881,523000.0
2011-01-06 12:30:00,25.91,26.0,25.9,25.99,390100.0,16.1944,16.2506,16.1881,16.2444,390100.0
2011-01-06 13:00:00,26.0,26.0,25.95,25.95,538000.0,16.2506,16.2506,16.2194,16.2194,538000.0
2011-01-06 13:30:00,25.96,25.96,25.89,25.92,787700.0,16.2256,16.2256,16.1819,16.2006,787700.0
2011-01-06 14:00:00,25.92,25.93,25.89,25.9,694700.0,16.2006,16.2069,16.1819,16.1881,694700.0
2011-01-06 14:30:00,25.9,25.95,25.87,25.88,781900.0,16.1881,16.2194,16.1694,16.1756,781900.0
2011-01-06 15:00:00,25.87,25.88,25.78,25.8,1649300.0,16.1694,16.1756,16.1131,16.1256,1649300.0
2011-01-06 15:30:00,25.79,25.86,25.79,25.82,2192800.0,16.1194,16.1631,16.1194,16.1381,2192800.0
2011-01-07 09:30:00,25.91,25.96,25.75,25.78,1373200.0,16.1944,16.2256,16.0944,16.1131,1373200.0
2011-01-07 10:00:00,25.77,25.88,25.77,25.85,864100.0,16.1069,16.1756,16.1069,16.1569,864100.0
2011-01-07 10:30:00,25.86,25.86,25.76,25.78,622600.0,16.1631,16.1631,16.1006,16.1131,622600.0
2011-01-07 11:00:00,25.79,25.81,25.71,25.79,919200.0,16.1194,16.1319,16.0694,16.1194,919200.0
2011-01-07 11:30:00,25.79,25.8,25.75,25.76,583200.0,16.1194,16.1256,16.0944,16.1006,583200.0
2011-01-07 12:00:00,25.77,25.8,25.75,25.76,511900.0,16.1069,16.1256,16.0944,16.1006,511900.0
2011-01-07 12:30:00,25.76,25.8,25.74,25.78,626700.0,16.1006,16.1256,16.0881,16.1131,626700.0
2011-01-07 13:00:00,25.78,25.8,25.77,25.78,521500.0,16.1131,16.1256,16.1069,16.1131,521500.0
2011-01-07 13:30:00,25.78,25.79,25.76,25.78,517400.0,16.1131,16.1194,16.1006,16.1131,517400.0
2011-01-07 14:00:00,25.78,25.78,25.77,25.78,400900.0,16.1131,16.1131,16.1069,16.1131,400900.0
2011-01-07 14:30:00,25.78,25.81,25.77,25.81,473900.0,16.1131,16.1319,16.1069,16.1319,473900.0
2011-01-07 15:00:00,25.81,25.82,25.79,25.81,750400.0,16.1319,16.1381,16.1194,16.1319,750400.0
2011-01-07 15:30:00,25.81,25.86,25.8,25.81,1655500.0,16.1319,16.1631,16.1256,16.1319,1655500.0
2011-01-10 09:30:00,25.7,25.82,25.66,25.76,807300.0,16.0631,16.1381,16.0381,16.1006,807300.0
2011-01-10 10:00:00,25.77,25.77,25.71,25.74,603100.0,16.1069,16.1069,16.0694,16.0881,603100.0
2011-01-10 10:30:00,25.75,25.8,25.75,25.79,591000.0,16.0944,16.1256,16.0944,16.1194,591000.0
2011-01-10 11:00:00,25.8,25.8,25.79,25.79,380900.0,16.1256,16.1256,16.1194,16.1194,380900.0
2011-01-10 11:30:00,25.8,25.8,25.76,25.76,590200.0,16.1256,16.1256,16.1006,16.1006,590200.0
2011-01-10 12:00:00,25.76,25.8,25.73,25.78,1058300.0,16.1006,16.1256,16.0819,16.1131,1058300.0
2011-01-10 12:30:00,25.78,25.79,25.75,25.75,365900.0,16.1131,16.1194,16.0944,16.0944,365900.0
2011-01-10 13:00:00,25.75,25.76,25.71,25.72,482900.0,16.0944,16.1006,16.0694,16.0756,482900.0
2011-01-10 13:30:00,25.73,25.75,25.69,25.73,442400.0,16.0819,16.0944,16.0569,16.0819,442400.0
2011-01-10 14:00:00,25.73,25.73,25.71,25.73,322300.0,16.0819,16.0819,16.0694,16.0819,322300.0
2011-01-10 14:30:00,25.73,25.73,25.69,25.7,486000.0,16.0819,16.0819,16.0569,16.0631,486000.0
2011-01-10 15:00:00,25.7,25.74,25.68,25.71,852800.0,16.0631,16.0881,16.0506,16.0694,852800.0
2011-01-10 15:30:00,25.71,25.76,25.7,25.75,1270600.0,16.0694,16.1006,16.0631,16.0944,1270600.0
2011-01-11 09:30:00,25.75,25.76,25.62,25.66,949700.0,16.0944,16.1006,16.0131,16.0381,949700.0
2011-01-11 10:00:00,25.66,25.73,25.65,25.69,385200.0,16.0381,16.0819,16.0319,16.0569,385200.0
2011-01-11 10:30:00,25.69,25.7,25.6,25.62,854900.0,16.0569,16.0631,16.0006,16.0131,854900.0
2011-01-11 11:00:00,25.62,25.67,25.56,25.62,1057300.0,16.0131,16.0444,15.9756,16.0131,1057300.0
2011-01-11 11:30:00,25.62,25.62,25.52,25.58,917800.0,16.0131,16.0131,15.9506,15.9881,917800.0
2011-01-11 12:00:00,25.58,25.59,25.54,25.55,706800.0,15.9881,15.9944,15.9631,15.9694,706800.0
2011-01-11 12:30:00,25.55,25.57,25.53,25.53,889800.0,15.9694,15.9819,15.9569,15.9569,889800.0
2011-01-11 13:00:00,25.54,25.54,25.45,25.52,823600.0,15.9631,15.9631,15.9069,15.9506,823600.0
2011-01-11 13:30:00,25.52,25.54,25.51,25.54,308100.0,15.9506,15.9631,15.9444,15.9631,308100.0
2011-01-11 14:00:00,25.53,25.62,25.52,25.62,1029300.0,15.9569,16.0131,15.9506,16.0131,1029300.0
2011-01-11 14:30:00,25.61,25.66,25.6,25.61,616600.0,16.0069,16.0381,16.0006,16.0069,616600.0
2011-01-11 15:00:00,25.61,25.63,25.58,25.58,516500.0,16.0069,16.0194,15.9881,15.9881,516500.0
2011-01-11 15:30:00,25.58,25.63,25.58,25.59,1034300.0,15.9881,16.0194,15.9881,15.9944,1034300.0
2011-01-12 09:30:00,25.7,25.8,25.63,25.79,609400.0,16.0631,16.1256,16.0194,16.1194,609400.0
2011-01-12 10:00:00,25.79,25.9,25.7,25.89,974500.0,16.1194,16.1881,16.0631,16.1819,974500.0
2011-01-12 10:30:00,25.89,25.89,25.77,25.78,542200.0,16.1819,16.1819,16.1069,16.1131,542200.0
2011-01-12 11:00:00,25.78,25.89,25.74,25.88,498000.0,16.1131,16.1819,16.0881,16.1756,498000.0
2011-01-12 11:30:00,25.87,25.91,25.83,25.9,510200.0,16.1694,16.1944,16.1444,16.1881,510200.0
2011-01-12 12:00:00,25.91,25.91,25.87,25.91,375400.0,16.1944,16.1944,16.1694,16.1944,375400.0
2011-01-12 12:30:00,25.91,25.94,25.86,25.86,402300.0,16.1944,16.2131,16.1631,16.1631,402300.0
2011-01-12 13:00:00,25.86,25.91,25.86,25.91,289900.0,16.1631,16.1944,16.1631,16.1944,289900.0
2011-01-12 13:30:00,25.91,25.92,25.9,25.91,172900.0,16.1944,16.2006,16.1881,16.1944,172900.0
2011-01-12 14:00:00,25.9,25.92,25.89,25.9,491400.0,16.1881,16.2006,16.1819,16.1881,491400.0
2011-01-12 14:30:00,25.91,25.92,25.89,25.91,438200.0,16.1944,16.2006,16.1819,16.1944,438200.0
2011-01-12 15:00:00,25.91,25.91,25.87,25.88,617900.0,16.1944,16.1944,16.1694,16.1756,617900.0
2011-01-12 15:30:00,25.88,25.95,25.84,25.94,2233600.0,16.1756,16.2194,16.1506,16.2131,2233600.0
2011-01-13 09:30:00,25.89,25.94,25.78,25.91,785400.0,16.1819,16.2131,16.1131,16.1944,785400.0
2011-01-13 10:00:00,25.92,25.93,25.85,25.87,545000.0,16.2006,16.2069,16.1569,16.1694,545000.0
2011-01-13 10:30:00,25.87,25.9,25.85,25.88,368200.0,16.1694,16.1881,16.1569,16.1756,368200.0
2011-01-13 11:00:00,25.87,25.89,25.85,25.86,363100.0,16.1694,16.1819,16.1569,16.1631,363100.0
2011-01-13 11:30:00,25.85,25.86,25.84,25.85,403600.0,16.1569,16.1631,16.1506,16.1569,403600.0
2011-01-13 12:00:00,25.85,25.89,25.85,25.87,258500.0,16.1569,16.1819,16.1569,16.1694,258500.0
2011-01-13 12:30:00,25.86,25.88,25.86,25.88,180600.0,16.1631,16.1756,16.1631,16.1756,180600.0
2011-01-13 13:00:00,25.87,25.92,25.86,25.92,335000.0,16.1694,16.2006,16.1631,16.2006,335000.0
2011-01-13 13:30:00,25.92,25.93,25.87,25.92,480100.0,16.2006,16.2069,16.1694,16.2006,480100.0
2011-01-13 14:00:00,25.92,25.95,25.89,25.94,389000.0,16.2006,16.2194,16.1819,16.2131,389000.0
2011-01-13 14:30:00,25.94,25.94,25.88,25.91,455100.0,16.2131,16.2131,16.1756,16.1944,455100.0
2011-01-13 15:00:00,25.91,25.95,25.89,25.89,407800.0,16.1944,16.2194,16.1819,16.1819,407800.0
2011-01-13 15:30:00,25.89,25.91,25.83,25.9,2366600.0,16.1819,16.1944,16.1444,16.1881,2366600.0
2011-01-14 09:30:00,25.85,25.92,25.78,25.88,453100.0,16.1569,16.2006,16.1131,16.1756,453100.0
2011-01-14 10:00:00,25.88,25.91,25.73,25.74,543500.0,16.1756,16.1944,16.0819,16.0881,543500.0
2011-01-14 10:30:00,25.73,25.84,25.73,25.82,400700.0,16.0819,16.1506,16.0819,16.1381,400700.0
2011-01-14 11:00:00,25.82,25.84,25.81,25.84,320200.0,16.1381,16.1506,16.1319,16.1506,320200.0
2011-01-14 11:30:00,25.84,25.85,25.79,25.84,460000.0,16.1506,16.1569,16.1194,16.1506,460000.0
2011-01-14 12:00:00,25.84,25.85,25.83,25.84,253600.0,16.1506,16.1569,16.1444,16.1506,253600.0
2011-01-14 12:30:00,25.85,25.88,25.79,25.8,358900.0,16.1569,16.1756,16.1194,16.1256,358900.0
2011-01-14 13:00:00,25.8,25.81,25.77,25.8,360900.0,16.1256,16.1319,16.1069,16.1256,360900.0
2011-01-14 13:30:00,25.8,25.8,25.77,25.79,276200.0,16.1256,16.1256,16.1069,16.1194,276200.0
2011-01-14 14:00:00,25.8,25.81,25.78,25.81,347400.0,16.1256,16.1319,16.1131,16.1319,347400.0
2011-01-14 14:30:00,25.8,25.82,25.78,25.8,322300.0,16.1256,16.1381,16.1131,16.1256,322300.0
2011-01-14 15:00:00,25.81,25.86,25.8,25.83,922700.0,16.1319,16.1631,16.1256,16.1444,922700.0
2011-01-14 15:30:00,25.83,25.84,25.78,25.82,859600.0,16.1444,16.1506,16.1131,16.1381,859600.0
2011-01-18 09:30:00,25.89,25.89,25.76,25.79,721900.0,16.1819,16.1819,16.1006,16.1194,721900.0
2011-01-18 10:00:00,25.8,25.87,25.79,25.86,549500.0,16.1256,16.1694,16.1194,16.1631,549500.0
2011-01-18 10:30:00,25.85,25.86,25.74,25.76,753500.0,16.1569,16.1631,16.0881,16.1006,753500.0
2011-01-18 11:00:00,25.76,25.8,25.75,25.8,341900.0,16.1006,16.1256,16.0944,16.1256,341900.0
2011-01-18 11:30:00,25.8,25.83,25.78,25.79,365800.0,16.1256,16.1444,16.1131,16.1194,365800.0
2011-01-18 12:00:00,25.78,25.83,25.78,25.83,392100.0,16.1131,16.1444,16.1131,16.1444,392100.0
2011-01-18 12:30:00,25.83,25.86,25.81,25.82,405400.0,16.1444,16.1631,16.1319,16.1381,405400.0
2011-01-18 13:00:00,25.82,25.82,25.78,25.79,416700.0,16.1381,16.1381,16.1131,16.1194,416700.0
2011-01-18 13:30:00,25.79,25.81,25.78,25.79,379500.0,16.1194,16.1319,16.1131,16.1194,379500.0
2011-01-18 14:00:00,25.79,25.8,25.7,25.71,536300.0,16.1194,16.1256,16.0631,16.0694,536300.0
2011-01-18 14:30:00,25.71,25.73,25.66,25.67,799800.0,16.0694,16.0819,16.0381,16.0444,799800.0
2011-01-18 15:00:00,25.68,25.75,25.67,25.74,598500.0,16.0506,16.0944,16.0444,16.0881,598500.0
2011-01-18 15:30:00,25.74,25.78,25.72,25.77,1395700.0,16.0881,16.1131,16.0756,16.1069,1395700.0
2011-01-19 09:30:00,25.7,25.85,25.7,25.83,675800.0,16.0631,16.1569,16.0631,16.1444,675800.0
2011-01-19 10:00:00,25.83,25.84,25.79,25.8,470400.0,16.1444,16.1506,16.1194,16.1256,470400.0
2011-01-19 10:30:00,25.81,25.81,25.76,25.78,247100.0,16.1319,16.1319,16.1006,16.1131,247100.0
2011-01-19 11:00:00,25.78,25.79,25.73,25.74,245600.0,16.1131,16.1194,16.0819,16.0881,245600.0
2011-01-19 11:30:00,25.75,25.77,25.73,25.73,186900.0,16.0944,16.1069,16.0819,16.0819,186900.0
2011-01-19 12:00:00,25.74,25.75,25.71,25.72,169900.0,16.0881,16.0944,16.0694,16.0756,169900.0
2011-01-19 12:30:00,25.71,25.72,25.62,25.65,368300.0,16.0694,16.0756,16.0131,16.0319,368300.0
2011-01-19 13:00:00,25.65,25.68,25.64,25.68,333600.0,16.0319,16.0506,16.0256,16.0506,333600.0
2011-01-19 13:30:00,25.68,25.71,25.66,25.67,281800.0,16.0506,16.0694,16.0381,16.0444,281800.0
2011-01-19 14:00:00,25.67,25.67,25.6,25.62,328600.0,16.0444,16.0444,16.0006,16.0131,328600.0
2011-01-19 14:30:00,25.63,25.63,25.57,25.59,395500.0,16.0194,16.0194,15.9819,15.9944,395500.0
2011-01-19 15:00:00,25.58,25.62,25.56,25.62,467800.0,15.9881,16.0131,15.9756,16.0131,467800.0
2011-01-19 15:30:00,25.62,25.63,25.58,25.63,1705900.0,16.0131,16.0194,15.9881,16.0194,1705900.0
2011-01-20 09:30:00,25.62,25.8,25.56,25.75,918500.0,16.0131,16.1256,15.9756,16.0944,918500.0
2011-01-20 10:00:00,25.75,25.81,25.72,25.72,602300.0,16.0944,16.1319,16.0756,16.0756,602300.0
2011-01-20 10:30:00,25.72,25.75,25.67,25.7,584200.0,16.0756,16.0944,16.0444,16.0631,584200.0
2011-01-20 11:00:00,25.69,25.72,25.64,25.65,531000.0,16.0569,16.0756,16.0256,16.0319,531000.0
2011-01-20 11:30:00,25.64,25.73,25.63,25.73,362300.0,16.0256,16.0819,16.0194,16.0819,362300.0
2011-01-20 12:00:00,25.73,25.75,25.7,25.73,379600.0,16.0819,16.0944,16.0631,16.0819,379600.0
2011-01-20 12:30:00,25.73,25.75,25.7,25.74,365300.0,16.0819,16.0944,16.0631,16.0881,365300.0
2011-01-20 13:00:00,25.74,25.74,25.71,25.73,249000.0,16.0881,16.0881,16.0694,16.0819,249000.0
2011-01-20 13:30:00,25.73,25.74,25.72,25.73,245000.0,16.0819,16.0881,16.0756,16.0819,245000.0
2011-01-20 14:00:00,25.74,25.82,25.73,25.82,572900.0,16.0881,16.1381,16.0819,16.1381,572900.0
2011-01-20 14:30:00,25.81,25.9,25.79,25.87,936100.0,16.1319,16.1881,16.1194,16.1694,936100.0
2011-01-20 15:00:00,25.87,25.91,25.86,25.88,771100.0,16.1694,16.1944,16.1631,16.1756,771100.0
2011-01-20 15:30:00,25.88,25.88,25.81,25.83,1312300.0,16.1756,16.1756,16.1319,16.1444,1312300.0
2011-01-21 09:30:00,25.92,26.02,25.86,25.95,1517000.0,16.2006,16.2631,16.1631,16.2194,1517000.0
2011-01-21 10:00:00,25.94,25.98,25.94,25.96,390900.0,16.2131,16.2381,16.2131,16.2256,390900.0
2011-01-21 10:30:00,25.95,26.0,25.95,25.97,349000.0,16.2194,16.2506,16.2194,16.2319,349000.0
2011-01-21 11:00:00,25.97,26.0,25.92,26.0,324100.0,16.2319,16.2506,16.2006,16.2506,324100.0
2011-01-21 11:30:00,26.0,26.0,25.97,25.98,231600.0,16.2506,16.2506,16.2319,16.2381,231600.0
2011-01-21 12:00:00,25.97,26.02,25.96,26.01,380200.0,16.2319,16.2631,16.2256,16.2569,380200.0
2011-01-21 12:30:00,26.01,26.02,25.99,26.02,373300.0,16.2569,16.2631,16.2444,16.2631,373300.0
2011-01-21 13:00:00,26.02,26.06,26.01,26.02,235700.0,16.2631,16.2881,16.2569,16.2631,235700.0
2011-01-21 13:30:00,26.02,26.09,26.01,26.04,498200.0,16.2631,16.3069,16.2569,16.2756,498200.0
2011-01-21 14:00:00,26.05,26.06,26.0,26.01,448400.0,16.2819,16.2881,16.2506,16.2569,448400.0
2011-01-21 14:30:00,26.0,26.04,26.0,26.02,745200.0,16.2506,16.2756,16.2506,16.2631,745200.0
2011-01-21 15:00:00,26.02,26.06,26.01,26.06,728100.0,16.2631,16.2881,16.2569,16.2881,728100.0
2011-01-21 15:30:00,26.05,26.08,26.02,26.06,2504900.0,16.2819,16.3006,16.2631,16.2881,2504900.0
2011-01-24 09:30:00,26.01,26.13,25.97,26.1,858400.0,16.2569,16.3319,16.2319,16.3131,858400.0
2011-01-24 10:00:00,26.1,26.11,26.02,26.03,509100.0,16.3131,16.3194,16.2631,16.2694,509100.0
2011-01-24 10:30:00,26.04,26.07,26.01,26.03,434600.0,16.2756,16.2944,16.2569,16.2694,434600.0
2011-01-24 11:00:00,26.04,26.06,26.01,26.03,485100.0,16.2756,16.2881,16.2569,16.2694,485100.0
2011-01-24 11:30:00,26.04,26.05,26.02,26.03,335700.0,16.2756,16.2819,16.2631,16.2694,335700.0
2011-01-24 12:00:00,26.03,26.05,26.01,26.05,443200.0,16.2694,16.2819,16.2569,16.2819,443200.0
2011-01-24 12:30:00,26.05,26.05,26.02,26.04,212600.0,16.2819,16.2819,16.2631,16.2756,212600.0
2011-01-24 13:00:00,26.03,26.05,26.01,26.04,562900.0,16.2694,16.2819,16.2569,16.2756,562900.0
2011-01-24 13:30:00,26.04,26.05,26.03,26.04,214500.0,16.2756,16.2819,16.2694,16.2756,214500.0
2011-01-24 14:00:00,26.05,26.06,26.01,26.04,787400.0,16.2819,16.2881,16.2569,16.2756,787400.0
2011-01-24 14:30:00,26.05,26.05,26.01,26.01,384700.0,16.2819,16.2819,16.2569,16.2569,384700.0
2011-01-24 15:00:00,26.01,26.05,26.0,26.04,555400.0,16.2569,16.2819,16.2506,16.2756,555400.0
2011-01-24 15:30:00,26.04,26.05,25.98,25.99,1888100.0,16.2756,16.2819,16.2381,16.2444,1888100.0
2011-01-25 09:30:00,25.97,26.01,25.88,25.93,586100.0,16.2319,16.2569,16.1756,16.2069,586100.0
2011-01-25 10:00:00,25.93,26.0,25.9,25.93,490800.0,16.2069,16.2506,16.1881,16.2069,490800.0
2011-01-25 10:30:00,25.93,25.99,25.92,25.97,301400.0,16.2069,16.2444,16.2006,16.2319,301400.0
2011-01-25 11:00:00,25.97,25.98,25.86,25.87,467300.0,16.2319,16.2381,16.1631,16.1694,467300.0
2011-01-25 11:30:00,25.87,25.9,25.85,25.89,336000.0,16.1694,16.1881,16.1569,16.1819,336000.0
2011-01-25 12:00:00,25.9,26.0,25.89,25.99,840000.0,16.1881,16.2506,16.1819,16.2444,840000.0
2011-01-25 12:30:00,26.0,26.02,25.97,25.99,267700.0,16.2506,16.2631,16.2319,16.2444,267700.0
2011-01-25 13:00:00,25.98,26.0,25.96,25.97,317700.0,16.2381,16.2506,16.2256,16.2319,317700.0
2011-01-25 13:30:00,25.97,26.02,25.96,26.02,289600.0,16.2319,16.2631,16.2256,16.2631,289600.0
2011-01-25 14:00:00,26.01,26.03,25.92,25.97,618300.0,16.2569,16.2694,16.2006,16.2319,618300.0
2011-01-25 14:30:00,25.97,26.0,25.92,25.95,329600.0,16.2319,16.2506,16.2006,16.2194,329600.0
2011-01-25 15:00:00,25.95,26.05,25.95,26.02,569900.0,16.2194,16.2819,16.2194,16.2631,569900.0
2011-01-25 15:30:00,26.02,26.04,25.98,26.02,836400.0,16.2631,16.2756,16.2381,16.2631,836400.0
2011-01-26 09:30:00,26.13,26.17,26.05,26.1,505500.0,16.3319,16.3569,16.2819,16.3131,505500.0
2011-01-26 10:00:00,26.1,26.1,25.98,26.07,656800.0,16.3131,16.3131,16.2381,16.2944,656800.0
2011-01-26 10:30:00,26.07,26.09,26.01,26.06,337000.0,16.2944,16.3069,16.2569,16.2881,337000.0
2011-01-26 11:00:00,26.06,26.07,26.05,26.06,366200.0,16.2881,16.2944,16.2819,16.2881,366200.0
2011-01-26 11:30:00,26.06,26.07,26.04,26.05,378800.0,16.2881,16.2944,16.2756,16.2819,378800.0
2011-01-26 12:00:00,26.06,26.06,25.97,25.99,335300.0,16.2881,16.2881,16.2319,16.2444,335300.0
2011-01-26 12:30:00,25.99,26.04,25.98,25.99,255000.0,16.2444,16.2756,16.2381,16.2444,255000.0
2011-01-26 13:00:00,26.0,26.01,25.96,25.96,197300.0,16.2506,16.2569,16.2256,16.2256,197300.0
2011-01-26 13:30:00,25.96,26.08,25.96,26.06,690300.0,16.2256,16.3006,16.2256,16.2881,690300.0
2011-01-26 14:00:00,26.05,26.06,25.96,25.98,506100.0,16.2819,16.2881,16.2256,16.2381,506100.0
2011-01-26 14:30:00,25.98,26.01,25.95,25.97,477600.0,16.2381,16.2569,16.2194,16.2319,477600.0
2011-01-26 15:00:00,25.97,26.04,25.94,26.03,624400.0,16.2319,16.2756,16.2131,16.2694,624400.0
2011-01-26 15:30:00,26.03,26.04,25.94,25.94,1080200.0,16.2694,16.2756,16.2131,16.2131,1080200.0
2011-01-27 09:30:00,25.96,26.4,25.92,26.22,1782500.0,16.2256,16.5007,16.2006,16.3882,1782500.0
2011-01-27 10:00:00,26.23,26.3,26.19,26.27,825300.0,16.3944,16.4382,16.3694,16.4194,825300.0
2011-01-27 10:30:00,26.27,26.4,26.25,26.39,1286300.0,16.4194,16.5007,16.4069,16.4944,1286300.0
2011-01-27 11:00:00,26.38,26.49,26.33,26.48,1299600.0,16.4882,16.5569,16.4569,16.5507,1299600.0
2011-01-27 11:30:00,26.48,26.59,26.44,26.59,1433200.0,16.5507,16.6194,16.5257,16.6194,1433200.0
2011-01-27 12:00:00,26.58,26.6,26.42,26.43,1015900.0,16.6132,16.6257,16.5132,16.5194,1015900.0
2011-01-27 12:30:00,26.43,26.43,26.3,26.3,588000.0,16.5194,16.5194,16.4382,16.4382,588000.0
2011-01-27 13:00:00,26.31,26.35,26.25,26.33,542100.0,16.4444,16.4694,16.4069,16.4569,542100.0
2011-01-27 13:30:00,26.32,26.39,26.27,26.37,450900.0,16.4507,16.4944,16.4194,16.4819,450900.0
2011-01-27 14:00:00,26.36,26.44,26.34,26.38,478800.0,16.4757,16.5257,16.4632,16.4882,478800.0
2011-01-27 14:30:00,26.38,26.43,26.35,26.37,638800.0,16.4882,16.5194,16.4694,16.4819,638800.0
2011-01-27 15:00:00,26.37,26.44,26.34,26.4,716700.0,16.4819,16.5257,16.4632,16.5007,716700.0
2011-01-27 15:30:00,26.4,26.41,26.29,26.37,1704900.0,16.5007,16.5069,16.4319,16.4819,1704900.0
2011-01-28 09:30:00,26.41,26.44,26.18,26.26,621900.0,16.5069,16.5257,16.3632,16.4132,621900.0
2011-01-28 10:00:00,26.25,26.26,26.11,26.14,691700.0,16.4069,16.4132,16.3194,16.3382,691700.0
2011-01-28 10:30:00,26.13,26.23,26.1,26.18,853000.0,16.3319,16.3944,16.3131,16.3632,853000.0
2011-01-28 11:00:00,26.18,26.21,26.09,26.09,643900.0,16.3632,16.3819,16.3069,16.3069,643900.0
2011-01-28 11:30:00,26.09,26.1,26.01,26.04,531500.0,16.3069,16.3131,16.2569,16.2756,531500.0
2011-01-28 12:00:00,26.04,26.04,25.97,26.0,601900.0,16.2756,16.2756,16.2319,16.2506,601900.0
2011-01-28 12:30:00,26.0,26.04,25.92,25.95,577000.0,16.2506,16.2756,16.2006,16.2194,577000.0
2011-01-28 13:00:00,25.95,25.95,25.86,25.89,643300.0,16.2194,16.2194,16.1631,16.1819,643300.0
2011-01-28 13:30:00,25.9,26.0,25.87,26.0,418100.0,16.1881,16.2506,16.1694,16.2506,418100.0
2011-01-28 14:00:00,25.99,26.0,25.89,25.89,543500.0,16.2444,16.2506,16.1819,16.1819,543500.0
2011-01-28 14:30:00,25.9,25.99,25.87,25.94,794400.0,16.1881,16.2444,16.1694,16.2131,794400.0
2011-01-28 15:00:00,25.93,25.96,25.85,25.86,877400.0,16.2069,16.2256,16.1569,16.1631,877400.0
2011-01-28 15:30:00,25.86,25.88,25.79,25.8,1448800.0,16.1631,16.1756,16.1194,16.1256,1448800.0
2011-01-31 09:30:00,25.88,25.9,25.6,25.62,1000000.0,16.1756,16.1881,16.0006,16.0131,1000000.0
2011-01-31 10:00:00,25.62,25.64,25.56,25.59,794500.0,16.0131,16.0256,15.9756,15.9944,794500.0
2011-01-31 10:30:00,25.59,25.6,25.55,25.59,563800.0,15.9944,16.0006,15.9694,15.9944,563800.0
2011-01-31 11:00:00,25.59,25.62,25.54,25.54,616900.0,15.9944,16.0131,15.9631,15.9631,616900.0
2011-01-31 11:30:00,25.54,25.56,25.5,25.51,764000.0,15.9631,15.9756,15.9381,15.9444,764000.0
2011-01-31 12:00:00,25.51,25.53,25.46,25.47,817900.0,15.9444,15.9569,15.9131,15.9194,817900.0
2011-01-31 12:30:00,25.47,25.47,25.42,25.43,504000.0,15.9194,15.9194,15.8881,15.8944,504000.0
2011-01-31 13:00:00,25.43,25.43,25.34,25.34,714400.0,15.8944,15.8944,15.8381,15.8381,714400.0
2011-01-31 13:30:00,25.35,25.35,25.28,25.32,746100.0,15.8444,15.8444,15.8006,15.8256,746100.0
2011-01-31 14:00:00,25.33,25.33,25.23,25.3,1200600.0,15.8319,15.8319,15.7694,15.8131,1200600.0
2011-01-31 14:30:00,25.29,25.3,25.23,25.29,816600.0,15.8069,15.8131,15.7694,15.8069,816600.0
2011-01-31 15:00:00,25.29,25.4,25.22,25.24,1472400.0,15.8069,15.8756,15.7631,15.7756,1472400.0
2011-01-31 15:30:00,25.24,25.3,25.16,25.19,3579600.0,15.7756,15.8131,15.7256,15.7444,3579600.0
2011-02-01 09:30:00,25.35,25.42,25.31,25.37,819500.0,15.8444,15.8881,15.8194,15.8569,819500.0
2011-02-01 10:00:00,25.38,25.38,25.26,25.35,522700.0,15.8631,15.8631,15.7881,15.8444,522700.0
2011-02-01 10:30:00,25.36,25.36,25.27,25.36,558400.0,15.8506,15.8506,15.7944,15.8506,558400.0
2011-02-01 11:00:00,25.35,25.37,25.29,25.34,506000.0,15.8444,15.8569,15.8069,15.8381,506000.0
2011-02-01 11:30:00,25.35,25.4,25.34,25.39,406000.0,15.8444,15.8756,15.8381,15.8694,406000.0
2011-02-01 12:00:00,25.39,25.39,25.34,25.38,314200.0,15.8694,15.8694,15.8381,15.8631,314200.0
2011-02-01 12:30:00,25.37,25.4,25.34,25.39,478600.0,15.8569,15.8756,15.8381,15.8694,478600.0
2011-02-01 13:00:00,25.39,25.44,25.35,25.41,458500.0,15.8694,15.9006,15.8444,15.8819,458500.0
2011-02-01 13:30:00,25.42,25.42,25.38,25.38,255800.0,15.8881,15.8881,15.8631,15.8631,255800.0
2011-02-01 14:00:00,25.38,25.41,25.34,25.39,715100.0,15.8631,15.8819,15.8381,15.8694,715100.0
2011-02-01 14:30:00,25.38,25.39,25.32,25.33,593400.0,15.8631,15.8694,15.8256,15.8319,593400.0
2011-02-01 15:00:00,25.34,25.35,25.21,25.28,1322900.0,15.8381,15.8444,15.7569,15.8006,1322900.0
2011-02-01 15:30:00,25.28,25.34,25.23,25.26,2608600.0,15.8006,15.8381,15.7694,15.7881,2608600.0
2011-02-02 09:30:00,25.4,25.41,25.26,25.36,993600.0,15.8756,15.8819,15.7881,15.8506,993600.0
2011-02-02 10:00:00,25.36,25.41,25.31,25.35,865300.0,15.8506,15.8819,15.8194,15.8444,865300.0
2011-02-02 10:30:00,25.35,25.4,25.32,25.38,636000.0,15.8444,15.8756,15.8256,15.8631,636000.0
2011-02-02 11:00:00,25.39,25.39,25.34,25.35,532400.0,15.8694,15.8694,15.8381,15.8444,532400.0
2011-02-02 11:30:00,25.36,25.36,25.27,25.31,735000.0,15.8506,15.8506,15.7944,15.8194,735000.0
2011-02-02 12:00:00,25.32,25.34,25.3,25.3,708200.0,15.8256,15.8381,15.8131,15.8131,708200.0
2011-02-02 12:30:00,25.31,25.34,25.3,25.3,416700.0,15.8194,15.8381,15.8131,15.8131,416700.0
2011-02-02 13:00:00,25.3,25.34,25.3,25.33,398700.0,15.8131,15.8381,15.8131,15.8319,398700.0
2011-02-02 13:30:00,25.33,25.35,25.32,25.33,510000.0,15.8319,15.8444,15.8256,15.8319,510000.0
2011-02-02 14:00:00,25.33,25.36,25.32,25.34,823300.0,15.8319,15.8506,15.8256,15.8381,823300.0
2011-02-02 14:30:00,25.33,25.34,25.31,25.31,455400.0,15.8319,15.8381,15.8194,15.8194,455400.0
2011-02-02 15:00:00,25.31,25.32,25.26,25.26,558200.0,15.8194,15.8256,15.7881,15.7881,558200.0
2011-02-02 15:30:00,25.26,25.3,25.25,25.25,1223800.0,15.7881,15.8131,15.7819,15.7819,1223800.0
2011-02-03 09:30:00,25.15,25.31,25.1,25.24,1036500.0,15.7194,15.8194,15.6881,15.7756,1036500.0
2011-02-03 10:00:00,25.25,25.3,25.19,25.3,1254100.0,15.7819,15.8131,15.7444,15.8131,1254100.0
2011-02-03 10:30:00,25.3,25.36,25.27,25.35,491000.0,15.8131,15.8506,15.7944,15.8444,491000.0
2011-02-03 11:00:00,25.36,25.39,25.31,25.37,600100.0,15.8506,15.8694,15.8194,15.8569,600100.0
2011-02-03 11:30:00,25.38,25.45,25.35,25.45,390300.0,15.8631,15.9069,15.8444,15.9069,390300.0
2011-02-03 12:00:00,25.45,25.49,25.42,25.48,582300.0,15.9069,15.9319,15.8881,15.9256,582300.0
2011-02-03 12:30:00,25.48,25.5,25.45,25.49,404500.0,15.9256,15.9381,15.9069,15.9319,404500.0
2011-02-03 13:00:00,25.5,25.54,25.49,25.53,524400.0,15.9381,15.9631,15.9319,15.9569,524400.0
2011-02-03 13:30:00,25.54,25.58,25.53,25.58,529800.0,15.9631,15.9881,15.9569,15.9881,529800.0
2011-02-03 14:00:00,25.58,25.67,25.57,25.66,806500.0,15.9881,16.0444,15.9819,16.0381,806500.0
2011-02-03 14:30:00,25.65,25.66,25.59,25.61,472600.0,16.0319,16.0381,15.9944,16.0069,472600.0
2011-02-03 15:00:00,25.61,25.64,25.59,25.63,417000.0,16.0069,16.0256,15.9944,16.0194,417000.0
2011-02-03 15:30:00,25.62,25.63,25.5,25.51,2196900.0,16.0131,16.0194,15.9381,15.9444,2196900.0
2011-02-04 09:30:00,25.46,25.48,25.32,25.44,662100.0,15.9131,15.9256,15.8256,15.9006,662100.0
2011-02-04 10:00:00,25.44,25.47,25.42,25.44,383500.0,15.9006,15.9194,15.8881,15.9006,383500.0
2011-02-04 10:30:00,25.43,25.64,25.43,25.62,928000.0,15.8944,16.0256,15.8944,16.0131,928000.0
2011-02-04 11:00:00,25.61,25.63,25.54,25.61,393800.0,16.0069,16.0194,15.9631,16.0069,393800.0
2011-02-04 11:30:00,25.61,25.68,25.6,25.66,386600.0,16.0069,16.0506,16.0006,16.0381,386600.0
2011-02-04 12:00:00,25.66,25.67,25.62,25.63,411700.0,16.0381,16.0444,16.0131,16.0194,411700.0
2011-02-04 12:30:00,25.63,25.7,25.63,25.69,296100.0,16.0194,16.0631,16.0194,16.0569,296100.0
2011-02-04 13:00:00,25.68,25.73,25.67,25.73,239700.0,16.0506,16.0819,16.0444,16.0819,239700.0
2011-02-04 13:30:00,25.73,25.76,25.72,25.75,573500.0,16.0819,16.1006,16.0756,16.0944,573500.0
2011-02-04 14:00:00,25.75,25.76,25.69,25.69,288200.0,16.0944,16.1006,16.0569,16.0569,288200.0
2011-02-04 14:30:00,25.69,25.74,25.69,25.72,412700.0,16.0569,16.0881,16.0569,16.0756,412700.0
2011-02-04 15:00:00,25.72,25.74,25.7,25.72,368500.0,16.0756,16.0881,16.0631,16.0756,368500.0
2011-02-04 15:30:00,25.72,25.72,25.68,25.68,1196100.0,16.0756,16.0756,16.0506,16.0506,1196100.0
2011-02-07 09:30:00,25.92,26.01,25.84,25.86,1687700.0,16.2006,16.2569,16.1506,16.1631,1687700.0
2011-02-07 10:00:00,25.86,25.92,25.85,25.9,796200.0,16.1631,16.2006,16.1569,16.1881,796200.0
2011-02-07 10:30:00,25.9,25.95,25.86,25.91,696100.0,16.1881,16.2194,16.1631,16.1944,696100.0
2011-02-07 11:00:00,25.9,26.0,25.9,26.0,777100.0,16.1881,16.2506,16.1881,16.2506,777100.0
2011-02-07 11:30:00,26.0,26.05,25.99,26.05,531500.0,16.2506,16.2819,16.2444,16.2819,531500.0
2011-02-07 12:00:00,26.04,26.05,25.97,25.97,576300.0,16.2756,16.2819,16.2319,16.2319,576300.0
2011-02-07 12:30:00,25.98,25.98,25.9,25.9,317600.0,16.2381,16.2381,16.1881,16.1881,317600.0
2011-02-07 13:00:00,25.91,25.96,25.9,25.96,405300.0,16.1944,16.2256,16.1881,16.2256,405300.0
2011-02-07 13:30:00,25.96,25.96,25.83,25.84,634100.0,16.2256,16.2256,16.1444,16.1506,634100.0
2011-02-07 14:00:00,25.85,25.87,25.8,25.84,820700.0,16.1569,16.1694,16.1256,16.1506,820700.0
2011-02-07 14:30:00,25.84,25.86,25.79,25.86,751300.0,16.1506,16.1631,16.1194,16.1631,751300.0
2011-02-07 15:00:00,25.86,25.91,25.85,25.89,1187900.0,16.1631,16.1944,16.1569,16.1819,1187900.0
2011-02-07 15:30:00,25.89,25.89,25.81,25.82,1818300.0,16.1819,16.1819,16.1319,16.1381,1818300.0
2011-02-08 09:30:00,25.91,25.96,25.8,25.95,819200.0,16.1944,16.2256,16.1256,16.2194,819200.0
2011-02-08 10:00:00,25.96,25.97,25.9,25.9,343700.0,16.2256,16.2319,16.1881,16.1881,343700.0
2011-02-08 10:30:00,25.91,25.91,25.85,25.86,561400.0,16.1944,16.1944,16.1569,16.1631,561400.0
2011-02-08 11:00:00,25.86,25.87,25.82,25.84,527800.0,16.1631,16.1694,16.1381,16.1506,527800.0
2011-02-08 11:30:00,25.83,25.86,25.79,25.79,763100.0,16.1444,16.1631,16.1194,16.1194,763100.0
2011-02-08 12:00:00,25.79,25.83,25.76,25.79,517500.0,16.1194,16.1444,16.1006,16.1194,517500.0
2011-02-08 12:30:00,25.79,25.82,25.75,25.77,378700.0,16.1194,16.1381,16.0944,16.1069,378700.0
2011-02-08 13:00:00,25.77,25.8,25.74,25.76,385500.0,16.1069,16.1256,16.0881,16.1006,385500.0
2011-02-08 13:30:00,25.75,25.78,25.72,25.72,359400.0,16.0944,16.1131,16.0756,16.0756,359400.0
2011-02-08 14:00:00,25.73,25.75,25.71,25.74,516100.0,16.0819,16.0944,16.0694,16.0881,516100.0
2011-02-08 14:30:00,25.74,25.77,25.71,25.71,635600.0,16.0881,16.1069,16.0694,16.0694,635600.0
2011-02-08 15:00:00,25.71,25.78,25.71,25.77,650800.0,16.0694,16.1131,16.0694,16.1069,650800.0
2011-02-08 15:30:00,25.76,25.8,25.73,25.74,1380200.0,16.1006,16.1256,16.0819,16.0881,1380200.0
2011-02-09 09:30:00,25.75,25.75,25.62,25.71,541600.0,16.0944,16.0944,16.0131,16.0694,541600.0
2011-02-09 10:00:00,25.71,25.74,25.66,25.68,902700.0,16.0694,16.0881,16.0381,16.0506,902700.0
2011-02-09 10:30:00,25.68,25.69,25.65,25.66,382700.0,16.0506,16.0569,16.0319,16.0381,382700.0
2011-02-09 11:00:00,25.66,25.69,25.62,25.66,632200.0,16.0381,16.0569,16.0131,16.0381,632200.0
2011-02-09 11:30:00,25.66,25.77,25.66,25.76,381400.0,16.0381,16.1069,16.0381,16.1006,381400.0
2011-02-09 12:00:00,25.76,25.78,25.74,25.76,269300.0,16.1006,16.1131,16.0881,16.1006,269300.0
2011-02-09 12:30:00,25.76,25.81,25.75,25.8,261200.0,16.1006,16.1319,16.0944,16.1256,261200.0
2011-02-09 13:00:00,25.8,25.84,25.8,25.84,356400.0,16.1256,16.1506,16.1256,16.1506,356400.0
2011-02-09 13:30:00,25.83,25.84,25.82,25.82,195100.0,16.1444,16.1506,16.1381,16.1381,195100.0
2011-02-09 14:00:00,25.82,25.83,25.73,25.77,636600.0,16.1381,16.1444,16.0819,16.1069,636600.0
2011-02-09 14:30:00,25.77,25.77,25.71,25.75,404700.0,16.1069,16.1069,16.0694,16.0944,404700.0
2011-02-09 15:00:00,25.75,25.75,25.72,25.74,623300.0,16.0944,16.0944,16.0756,16.0881,623300.0
2011-02-09 15:30:00,25.74,25.74,25.68,25.72,1941100.0,16.0881,16.0881,16.0506,16.0756,1941100.0
2011-02-10 09:30:00,25.73,25.75,25.63,25.67,734900.0,16.0819,16.0944,16.0194,16.0444,734900.0
2011-02-10 10:00:00,25.67,25.69,25.6,25.63,427000.0,16.0444,16.0569,16.0006,16.0194,427000.0
2011-02-10 10:30:00,25.63,25.64,25.55,25.63,643800.0,16.0194,16.0256,15.9694,16.0194,643800.0
2011-02-10 11:00:00,25.63,25.73,25.6,25.66,770900.0,16.0194,16.0819,16.0006,16.0381,770900.0
2011-02-10 11:30:00,25.66,25.68,25.63,25.64,210900.0,16.0381,16.0506,16.0194,16.0256,210900.0
2011-02-10 12:00:00,25.63,25.64,25.56,25.6,438500.0,16.0194,16.0256,15.9756,16.0006,438500.0
2011-02-10 12:30:00,25.6,25.65,25.59,25.64,361600.0,16.0006,16.0319,15.9944,16.0256,361600.0
2011-02-10 13:00:00,25.63,25.66,25.62,25.64,222800.0,16.0194,16.0381,16.0131,16.0256,222800.0
2011-02-10 13:30:00,25.64,25.65,25.6,25.6,228800.0,16.0256,16.0319,16.0006,16.0006,228800.0
2011-02-10 14:00:00,25.6,25.64,25.59,25.61,530100.0,16.0006,16.0256,15.9944,16.0069,530100.0
2011-02-10 14:30:00,25.62,25.67,25.61,25.63,753100.0,16.0131,16.0444,16.0069,16.0194,753100.0
2011-02-10 15:00:00,25.63,25.63,25.57,25.57,608100.0,16.0194,16.0194,15.9819,15.9819,608100.0
2011-02-10 15:30:00,25.57,25.61,25.5,25.54,2716000.0,15.9819,16.0069,15.9381,15.9631,2716000.0
2011-02-11 09:30:00,25.5,25.5,25.27,25.3,879400.0,15.9381,15.9381,15.7944,15.8131,879400.0
2011-02-11 10:00:00,25.31,25.39,25.3,25.38,742200.0,15.8194,15.8694,15.8131,15.8631,742200.0
2011-02-11 10:30:00,25.39,25.4,25.31,25.39,742900.0,15.8694,15.8756,15.8194,15.8694,742900.0
2011-02-11 11:00:00,25.39,25.46,25.37,25.39,662700.0,15.8694,15.9131,15.8569,15.8694,662700.0
2011-02-11 11:30:00,25.38,25.39,25.32,25.34,408400.0,15.8631,15.8694,15.8256,15.8381,408400.0
2011-02-11 12:00:00,25.34,25.34,25.28,25.29,411100.0,15.8381,15.8381,15.8006,15.8069,411100.0
2011-02-11 12:30:00,25.28,25.37,25.28,25.36,404900.0,15.8006,15.8569,15.8006,15.8506,404900.0
2011-02-11 13:00:00,25.37,25.4,25.36,25.38,395300.0,15.8569,15.8756,15.8506,15.8631,395300.0
2011-02-11 13:30:00,25.38,25.38,25.35,25.35,280800.0,15.8631,15.8631,15.8444,15.8444,280800.0
2011-02-11 14:00:00,25.36,25.37,25.35,25.35,461000.0,15.8506,15.8569,15.8444,15.8444,461000.0
2011-02-11 14:30:00,25.35,25.36,25.22,25.23,1245900.0,15.8444,15.8506,15.7631,15.7694,1245900.0
2011-02-11 15:00:00,25.23,25.31,25.21,25.24,1076500.0,15.7694,15.8194,15.7569,15.7756,1076500.0
2011-02-11 15:30:00,25.24,25.27,25.21,25.23,1907300.0,15.7756,15.7944,15.7569,15.7694,1907300.0
2011-02-14 09:30:00,25.26,25.48,25.23,25.37,1104800.0,15.7881,15.9256,15.7694,15.8569,1104800.0
2011-02-14 10:00:00,25.38,25.45,25.36,25.4,671800.0,15.8631,15.9069,15.8506,15.8756,671800.0
2011-02-14 10:30:00,25.41,25.42,25.35,25.4,328000.0,15.8819,15.8881,15.8444,15.8756,328000.0
2011-02-14 11:00:00,25.4,25.46,25.4,25.45,465700.0,15.8756,15.9131,15.8756,15.9069,465700.0
2011-02-14 11:30:00,25.45,25.49,25.43,25.49,470300.0,15.9069,15.9319,15.8944,15.9319,470300.0
2011-02-14 12:00:00,25.48,25.51,25.45,25.49,457000.0,15.9256,15.9444,15.9069,15.9319,457000.0
2011-02-14 12:30:00,25.49,25.55,25.48,25.55,550900.0,15.9319,15.9694,15.9256,15.9694,550900.0
2011-02-14 13:00:00,25.55,25.56,25.52,25.55,468000.0,15.9694,15.9756,15.9506,15.9694,468000.0
2011-02-14 13:30:00,25.54,25.55,25.48,25.5,480600.0,15.9631,15.9694,15.9256,15.9381,480600.0
2011-02-14 14:00:00,25.5,25.58,25.49,25.58,431700.0,15.9381,15.9881,15.9319,15.9881,431700.0
2011-02-14 14:30:00,25.58,25.6,25.56,25.6,503400.0,15.9881,16.0006,15.9756,16.0006,503400.0
2011-02-14 15:00:00,25.6,25.6,25.54,25.55,792300.0,16.0006,16.0006,15.9631,15.9694,792300.0
2011-02-14 15:30:00,25.55,25.56,25.48,25.55,1952200.0,15.9694,15.9756,15.9256,15.9694,1952200.0
2011-02-15 09:30:00,25.36,25.48,25.33,25.48,704900.0,15.8506,15.9256,15.8319,15.9256,704900.0
2011-02-15 10:00:00,25.47,25.57,25.42,25.55,696400.0,15.9194,15.9819,15.8881,15.9694,696400.0
2011-02-15 10:30:00,25.55,25.61,25.52,25.57,626700.0,15.9694,16.0069,15.9506,15.9819,626700.0
2011-02-15 11:00:00,25.58,25.6,25.49,25.52,411700.0,15.9881,16.0006,15.9319,15.9506,411700.0
2011-02-15 11:30:00,25.52,25.54,25.48,25.5,220300.0,15.9506,15.9631,15.9256,15.9381,220300.0
2011-02-15 12:00:00,25.49,25.53,25.48,25.52,214000.0,15.9319,15.9569,15.9256,15.9506,214000.0
2011-02-15 12:30:00,25.52,25.53,25.5,25.51,312700.0,15.9506,15.9569,15.9381,15.9444,312700.0
2011-02-15 13:00:00,25.51,25.53,25.49,25.49,268200.0,15.9444,15.9569,15.9319,15.9319,268200.0
2011-02-15 13:30:00,25.5,25.5,25.49,25.5,177600.0,15.9381,15.9381,15.9319,15.9381,177600.0
2011-02-15 14:00:00,25.5,25.5,25.49,25.5,204400.0,15.9381,15.9381,15.9319,15.9381,204400.0
2011-02-15 14:30:00,25.5,25.53,25.49,25.53,401600.0,15.9381,15.9569,15.9319,15.9569,401600.0
2011-02-15 15:00:00,25.52,25.53,25.52,25.53,314600.0,15.9506,15.9569,15.9506,15.9569,314600.0
2011-02-15 15:30:00,25.53,25.61,25.52,25.6,1649000.0,15.9569,16.0069,15.9506,16.0006,1649000.0
2011-02-16 09:30:00,25.6,25.66,25.56,25.64,500800.0,16.0006,16.0381,15.9756,16.0256,500800.0
2011-02-16 10:00:00,25.65,25.69,25.6,25.68,332000.0,16.0319,16.0569,16.0006,16.0506,332000.0
2011-02-16 10:30:00,25.69,25.74,25.68,25.73,246600.0,16.0569,16.0881,16.0506,16.0819,246600.0
2011-02-16 11:00:00,25.73,25.74,25.7,25.72,338600.0,16.0819,16.0881,16.0631,16.0756,338600.0
2011-02-16 11:30:00,25.72,25.72,25.62,25.65,341800.0,16.0756,16.0756,16.0131,16.0319,341800.0
2011-02-16 12:00:00,25.64,25.65,25.56,25.58,470700.0,16.0256,16.0319,15.9756,15.9881,470700.0
2011-02-16 12:30:00,25.58,25.58,25.55,25.55,451600.0,15.9881,15.9881,15.9694,15.9694,451600.0
2011-02-16 13:00:00,25.55,25.56,25.52,25.55,440200.0,15.9694,15.9756,15.9506,15.9694,440200.0
2011-02-16 13:30:00,25.54,25.59,25.54,25.57,355100.0,15.9631,15.9944,15.9631,15.9819,355100.0
2011-02-16 14:00:00,25.57,25.6,25.57,25.59,469400.0,15.9819,16.0006,15.9819,15.9944,469400.0
2011-02-16 14:30:00,25.6,25.62,25.59,25.62,319700.0,16.0006,16.0131,15.9944,16.0131,319700.0
2011-02-16 15:00:00,25.61,25.62,25.59,25.59,439000.0,16.0069,16.0131,15.9944,15.9944,439000.0
2011-02-16 15:30:00,25.59,25.64,25.59,25.6,1185100.0,15.9944,16.0256,15.9944,16.0006,1185100.0
2011-02-17 09:30:00,25.56,25.61,25.5,25.6,381100.0,15.9756,16.0069,15.9381,16.0006,381100.0
2011-02-17 10:00:00,25.6,25.62,25.55,25.57,437500.0,16.0006,16.0131,15.9694,15.9819,437500.0
2011-02-17 10:30:00,25.57,25.59,25.55,25.56,216800.0,15.9819,15.9944,15.9694,15.9756,216800.0
2011-02-17 11:00:00,25.56,25.7,25.56,25.7,567000.0,15.9756,16.0631,15.9756,16.0631,567000.0
2011-02-17 11:30:00,25.7,25.73,25.66,25.66,226900.0,16.0631,16.0819,16.0381,16.0381,226900.0
2011-02-17 12:00:00,25.67,25.7,25.65,25.69,279600.0,16.0444,16.0631,16.0319,16.0569,279600.0
2011-02-17 12:30:00,25.68,25.72,25.68,25.7,308000.0,16.0506,16.0756,16.0506,16.0631,308000.0
2011-02-17 13:00:00,25.71,25.73,25.69,25.71,245300.0,16.0694,16.0819,16.0569,16.0694,245300.0
2011-02-17 13:30:00,25.71,25.73,25.7,25.72,239800.0,16.0694,16.0819,16.0631,16.0756,239800.0
2011-02-17 14:00:00,25.71,25.76,25.71,25.74,344700.0,16.0694,16.1006,16.0694,16.0881,344700.0
2011-02-17 14:30:00,25.75,25.76,25.74,25.76,410400.0,16.0944,16.1006,16.0881,16.1006,410400.0
2011-02-17 15:00:00,25.76,25.76,25.75,25.76,379200.0,16.1006,16.1006,16.0944,16.1006,379200.0
2011-02-17 15:30:00,25.76,25.79,25.75,25.76,1117000.0,16.1006,16.1194,16.0944,16.1006,1117000.0
2011-02-18 09:30:00,25.68,25.72,25.54,25.6,2558200.0,16.0506,16.0756,15.9631,16.0006,2558200.0
2011-02-18 10:00:00,25.62,25.66,25.54,25.57,1339300.0,16.0131,16.0381,15.9631,15.9819,1339300.0
2011-02-18 10:30:00,25.56,25.61,25.45,25.45,916100.0,15.9756,16.0069,15.9069,15.9069,916100.0
2011-02-18 11:00:00,25.46,25.48,25.42,25.46,783800.0,15.9131,15.9256,15.8881,15.9131,783800.0
2011-02-18 11:30:00,25.46,25.51,25.41,25.45,810100.0,15.9131,15.9444,15.8819,15.9069,810100.0
2011-02-18 12:00:00,25.45,25.47,25.43,25.45,386000.0,15.9069,15.9194,15.8944,15.9069,386000.0
2011-02-18 12:30:00,25.45,25.48,25.41,25.45,696600.0,15.9069,15.9256,15.8819,15.9069,696600.0
2011-02-18 13:00:00,25.44,25.46,25.35,25.36,916500.0,15.9006,15.9131,15.8444,15.8506,916500.0
2011-02-18 13:30:00,25.36,25.42,25.35,25.38,1239900.0,15.8506,15.8881,15.8444,15.8631,1239900.0
2011-02-18 14:00:00,25.39,25.39,25.35,25.35,477600.0,15.8694,15.8694,15.8444,15.8444,477600.0
2011-02-18 14:30:00,25.35,25.44,25.32,25.44,1284700.0,15.8444,15.9006,15.8256,15.9006,1284700.0
2011-02-18 15:00:00,25.44,25.44,25.37,25.38,645600.0,15.9006,15.9006,15.8569,15.8631,645600.0
2011-02-18 15:30:00,25.39,25.5,25.38,25.49,2216700.0,15.8694,15.9381,15.8631,15.9319,2216700.0
2011-02-22 09:30:00,25.33,25.44,25.13,25.38,1000000.0,15.8319,15.9006,15.7069,15.8631,1000000.0
2011-02-22 10:00:00,25.39,25.47,25.33,25.46,479600.0,15.8694,15.9194,15.8319,15.9131,479600.0
2011-02-22 10:30:00,25.46,25.51,25.44,25.47,452600.0,15.9131,15.9444,15.9006,15.9194,452600.0
2011-02-22 11:00:00,25.47,25.5,25.43,25.49,383700.0,15.9194,15.9381,15.8944,15.9319,383700.0
2011-02-22 11:30:00,25.49,25.5,25.41,25.48,494300.0,15.9319,15.9381,15.8819,15.9256,494300.0
2011-02-22 12:00:00,25.47,25.48,25.35,25.38,512000.0,15.9194,15.9256,15.8444,15.8631,512000.0
2011-02-22 12:30:00,25.38,25.4,25.29,25.32,441900.0,15.8631,15.8756,15.8069,15.8256,441900.0
2011-02-22 13:00:00,25.32,25.37,25.27,25.32,459900.0,15.8256,15.8569,15.7944,15.8256,459900.0
2011-02-22 13:30:00,25.32,25.36,25.27,25.33,345200.0,15.8256,15.8506,15.7944,15.8319,345200.0
2011-02-22 14:00:00,25.33,25.33,25.24,25.32,856700.0,15.8319,15.8319,15.7756,15.8256,856700.0
2011-02-22 14:30:00,25.31,25.34,25.27,25.28,349200.0,15.8194,15.8381,15.7944,15.8006,349200.0
2011-02-22 15:00:00,25.28,25.31,25.22,25.26,638500.0,15.8006,15.8194,15.7631,15.7881,638500.0
2011-02-22 15:30:00,25.25,25.38,25.25,25.37,1532700.0,15.7819,15.8631,15.7819,15.8569,1532700.0
2011-02-23 09:30:00,25.31,25.39,25.25,25.31,549500.0,15.8194,15.8694,15.7819,15.8194,549500.0
2011-02-23 10:00:00,25.32,25.34,25.26,25.32,548000.0,15.8256,15.8381,15.7881,15.8256,548000.0
2011-02-23 10:30:00,25.32,25.45,25.3,25.41,656300.0,15.8256,15.9069,15.8131,15.8819,656300.0
2011-02-23 11:00:00,25.41,25.41,25.36,25.37,449200.0,15.8819,15.8819,15.8506,15.8569,449200.0
2011-02-23 11:30:00,25.37,25.38,25.29,25.33,558800.0,15.8569,15.8631,15.8069,15.8319,558800.0
2011-02-23 12:00:00,25.32,25.4,25.29,25.38,566300.0,15.8256,15.8756,15.8069,15.8631,566300.0
2011-02-23 12:30:00,25.38,25.39,25.29,25.29,454000.0,15.8631,15.8694,15.8069,15.8069,454000.0
2011-02-23 13:00:00,25.3,25.31,25.22,25.27,440900.0,15.8131,15.8194,15.7631,15.7944,440900.0
2011-02-23 13:30:00,25.27,25.27,25.21,25.23,301900.0,15.7944,15.7944,15.7569,15.7694,301900.0
2011-02-23 14:00:00,25.22,25.29,25.21,25.21,471900.0,15.7631,15.8069,15.7569,15.7569,471900.0
2011-02-23 14:30:00,25.21,25.26,25.2,25.25,405500.0,15.7569,15.7881,15.7506,15.7819,405500.0
2011-02-23 15:00:00,25.25,25.29,25.22,25.25,633500.0,15.7819,15.8069,15.7631,15.7819,633500.0
2011-02-23 15:30:00,25.24,25.3,25.2,25.23,1159500.0,15.7756,15.8131,15.7506,15.7694,1159500.0
2011-02-24 09:30:00,25.15,25.33,25.15,25.31,827600.0,15.7194,15.8319,15.7194,15.8194,827600.0
2011-02-24 10:00:00,25.31,25.33,25.25,25.29,660700.0,15.8194,15.8319,15.7819,15.8069,660700.0
2011-02-24 10:30:00,25.3,25.45,25.26,25.45,730600.0,15.8131,15.9069,15.7881,15.9069,730600.0
2011-02-24 11:00:00,25.45,25.47,25.43,25.46,589000.0,15.9069,15.9194,15.8944,15.9131,589000.0
2011-02-24 11:30:00,25.45,25.46,25.39,25.42,616600.0,15.9069,15.9131,15.8694,15.8881,616600.0
2011-02-24 12:00:00,25.41,25.42,25.31,25.34,456900.0,15.8819,15.8881,15.8194,15.8381,456900.0
2011-02-24 12:30:00,25.35,25.39,25.35,25.38,368900.0,15.8444,15.8694,15.8444,15.8631,368900.0
2011-02-24 13:00:00,25.38,25.39,25.24,25.24,542500.0,15.8631,15.8694,15.7756,15.7756,542500.0
2011-02-24 13:30:00,25.25,25.27,25.22,25.24,472500.0,15.7819,15.7944,15.7631,15.7756,472500.0
2011-02-24 14:00:00,25.24,25.4,25.24,25.35,610500.0,15.7756,15.8756,15.7756,15.8444,610500.0
2011-02-24 14:30:00,25.36,25.39,25.27,25.29,796900.0,15.8506,15.8694,15.7944,15.8069,796900.0
2011-02-24 15:00:00,25.28,25.39,25.25,25.35,788000.0,15.8006,15.8694,15.7819,15.8444,788000.0
2011-02-24 15:30:00,25.35,25.41,25.35,25.39,1348300.0,15.8444,15.8819,15.8444,15.8694,1348300.0
2011-02-25 09:30:00,25.41,25.41,25.31,25.33,424600.0,15.8819,15.8819,15.8194,15.8319,424600.0
2011-02-25 10:00:00,25.33,25.36,25.27,25.28,874600.0,15.8319,15.8506,15.7944,15.8006,874600.0
2011-02-25 10:30:00,25.29,25.33,25.28,25.33,328500.0,15.8069,15.8319,15.8006,15.8319,328500.0
2011-02-25 11:00:00,25.33,25.36,25.31,25.33,318600.0,15.8319,15.8506,15.8194,15.8319,318600.0
2011-02-25 11:30:00,25.33,25.37,25.32,25.35,288600.0,15.8319,15.8569,15.8256,15.8444,288600.0
2011-02-25 12:00:00,25.34,25.4,25.34,25.4,218000.0,15.8381,15.8756,15.8381,15.8756,218000.0
2011-02-25 12:30:00,25.4,25.47,25.39,25.43,292300.0,15.8756,15.9194,15.8694,15.8944,292300.0
2011-02-25 13:00:00,25.44,25.47,25.43,25.47,262800.0,15.9006,15.9194,15.8944,15.9194,262800.0
2011-02-25 13:30:00,25.47,25.49,25.43,25.43,452200.0,15.9194,15.9319,15.8944,15.8944,452200.0
2011-02-25 14:00:00,25.43,25.47,25.41,25.45,413600.0,15.8944,15.9194,15.8819,15.9069,413600.0
2011-02-25 14:30:00,25.45,25.46,25.4,25.43,371200.0,15.9069,15.9131,15.8756,15.8944,371200.0
2011-02-25 15:00:00,25.44,25.44,25.42,25.43,471300.0,15.9006,15.9006,15.8881,15.8944,471300.0
2011-02-25 15:30:00,25.43,25.52,25.42,25.48,1504300.0,15.8944,15.9506,15.8881,15.9256,1504300.0
2011-02-28 09:30:00,25.59,25.68,25.56,25.68,1112800.0,15.9944,16.0506,15.9756,16.0506,1112800.0
2011-02-28 10:00:00,25.68,25.74,25.62,25.69,780200.0,16.0506,16.0881,16.0131,16.0569,780200.0
2011-02-28 10:30:00,25.7,25.75,25.69,25.73,515200.0,16.0631,16.0944,16.0569,16.0819,515200.0
2011-02-28 11:00:00,25.73,25.79,25.71,25.77,621500.0,16.0819,16.1194,16.0694,16.1069,621500.0
2011-02-28 11:30:00,25.76,25.78,25.75,25.77,428200.0,16.1006,16.1131,16.0944,16.1069,428200.0
2011-02-28 12:00:00,25.77,25.79,25.75,25.76,277800.0,16.1069,16.1194,16.0944,16.1006,277800.0
2011-02-28 12:30:00,25.75,25.79,25.74,25.76,446700.0,16.0944,16.1194,16.0881,16.1006,446700.0
2011-02-28 13:00:00,25.77,25.77,25.68,25.68,387600.0,16.1069,16.1069,16.0506,16.0506,387600.0
2011-02-28 13:30:00,25.68,25.72,25.68,25.68,363800.0,16.0506,16.0756,16.0506,16.0506,363800.0
2011-02-28 14:00:00,25.68,25.81,25.68,25.81,495700.0,16.0506,16.1319,16.0506,16.1319,495700.0
2011-02-28 14:30:00,25.8,25.81,25.74,25.77,959100.0,16.1256,16.1319,16.0881,16.1069,959100.0
2011-02-28 15:00:00,25.77,25.78,25.75,25.78,579600.0,16.1069,16.1131,16.0944,16.1131,579600.0
2011-02-28 15:30:00,25.78,25.82,25.74,25.81,1622700.0,16.1131,16.1381,16.0881,16.1319,1622700.0
2011-03-01 09:30:00,25.59,25.84,25.56,25.6,1254900.0,15.9944,16.1506,15.9756,16.0006,1254900.0
2011-03-01 10:00:00,25.59,25.73,25.57,25.7,1103000.0,15.9944,16.0819,15.9819,16.0631,1103000.0
2011-03-01 10:30:00,25.69,25.75,25.62,25.73,963000.0,16.0569,16.0944,16.0131,16.0819,963000.0
2011-03-01 11:00:00,25.72,25.78,25.71,25.72,292600.0,16.0756,16.1131,16.0694,16.0756,292600.0
2011-03-01 11:30:00,25.72,25.78,25.68,25.78,671300.0,16.0756,16.1131,16.0506,16.1131,671300.0
2011-03-01 12:00:00,25.78,25.81,25.71,25.74,478500.0,16.1131,16.1319,16.0694,16.0881,478500.0
2011-03-01 12:30:00,25.74,25.77,25.71,25.77,541300.0,16.0881,16.1069,16.0694,16.1069,541300.0
2011-03-01 13:00:00,25.76,25.78,25.67,25.7,303600.0,16.1006,16.1131,16.0444,16.0631,303600.0
2011-03-01 13:30:00,25.7,25.73,25.65,25.66,262000.0,16.0631,16.0819,16.0319,16.0381,262000.0
2011-03-01 14:00:00,25.66,25.69,25.62,25.66,631100.0,16.0381,16.0569,16.0131,16.0381,631100.0
2011-03-01 14:30:00,25.67,25.69,25.63,25.63,452600.0,16.0444,16.0569,16.0194,16.0194,452600.0
2011-03-01 15:00:00,25.63,25.68,25.63,25.67,1138400.0,16.0194,16.0506,16.0194,16.0444,1138400.0
2011-03-01 15:30:00,25.66,25.69,25.58,25.58,1195500.0,16.0381,16.0569,15.9881,15.9881,1195500.0
2011-03-02 09:30:00,25.63,25.64,25.5,25.55,1080800.0,16.0194,16.0256,15.9381,15.9694,1080800.0
2011-03-02 10:00:00,25.56,25.56,25.44,25.44,925300.0,15.9756,15.9756,15.9006,15.9006,925300.0
2011-03-02 10:30:00,25.45,25.48,25.41,25.46,744200.0,15.9069,15.9256,15.8819,15.9131,744200.0
2011-03-02 11:00:00,25.46,25.47,25.35,25.36,418500.0,15.9131,15.9194,15.8444,15.8506,418500.0
2011-03-02 11:30:00,25.37,25.38,25.25,25.27,746500.0,15.8569,15.8631,15.7819,15.7944,746500.0
2011-03-02 12:00:00,25.28,25.31,25.25,25.3,417300.0,15.8006,15.8194,15.7819,15.8131,417300.0
2011-03-02 12:30:00,25.3,25.41,25.29,25.41,430300.0,15.8131,15.8819,15.8069,15.8819,430300.0
2011-03-02 13:00:00,25.41,25.43,25.31,25.32,458900.0,15.8819,15.8944,15.8194,15.8256,458900.0
2011-03-02 13:30:00,25.32,25.32,25.25,25.27,327700.0,15.8256,15.8256,15.7819,15.7944,327700.0
2011-03-02 14:00:00,25.27,25.33,25.26,25.3,629500.0,15.7944,15.8319,15.7881,15.8131,629500.0
2011-03-02 14:30:00,25.3,25.34,25.28,25.3,517900.0,15.8131,15.8381,15.8006,15.8131,517900.0
2011-03-02 15:00:00,25.3,25.36,25.3,25.31,483800.0,15.8131,15.8506,15.8131,15.8194,483800.0
2011-03-02 15:30:00,25.31,25.39,25.3,25.39,1176200.0,15.8194,15.8694,15.8131,15.8694,1176200.0
2011-03-03 09:30:00,25.56,25.72,25.49,25.69,988200.0,15.9756,16.0756,15.9319,16.0569,988200.0
2011-03-03 10:00:00,25.69,25.71,25.66,25.69,583900.0,16.0569,16.0694,16.0381,16.0569,583900.0
2011-03-03 10:30:00,25.69,25.84,25.69,25.79,1091200.0,16.0569,16.1506,16.0569,16.1194,1091200.0
2011-03-03 11:00:00,25.79,25.85,25.79,25.85,607200.0,16.1194,16.1569,16.1194,16.1569,607200.0
2011-03-03 11:30:00,25.84,25.95,25.84,25.95,930800.0,16.1506,16.2194,16.1506,16.2194,930800.0
2011-03-03 12:00:00,25.95,25.96,25.86,25.88,707300.0,16.2194,16.2256,16.1631,16.1756,707300.0
2011-03-03 12:30:00,25.87,25.95,25.83,25.91,544500.0,16.1694,16.2194,16.1444,16.1944,544500.0
2011-03-03 13:00:00,25.91,25.97,25.89,25.97,345700.0,16.1944,16.2319,16.1819,16.2319,345700.0
2011-03-03 13:30:00,25.96,26.0,25.9,25.93,958200.0,16.2256,16.2506,16.1881,16.2069,958200.0
2011-03-03 14:00:00,25.93,26.04,25.92,26.03,682400.0,16.2069,16.2756,16.2006,16.2694,682400.0
2011-03-03 14:30:00,26.03,26.21,26.01,26.2,1157700.0,16.2694,16.3819,16.2569,16.3757,1157700.0
2011-03-03 15:00:00,26.2,26.22,26.16,26.18,1474400.0,16.3757,16.3882,16.3507,16.3632,1474400.0
2011-03-03 15:30:00,26.17,26.18,26.12,26.15,2259400.0,16.3569,16.3632,16.3257,16.3444,2259400.0
2011-03-04 09:30:00,26.07,26.24,26.07,26.23,869400.0,16.2944,16.4007,16.2944,16.3944,869400.0
2011-03-04 10:00:00,26.22,26.28,26.13,26.21,1042200.0,16.3882,16.4257,16.3319,16.3819,1042200.0
2011-03-04 10:30:00,26.22,26.3,26.2,26.28,887900.0,16.3882,16.4382,16.3757,16.4257,887900.0
2011-03-04 11:00:00,26.28,26.3,26.24,26.25,736900.0,16.4257,16.4382,16.4007,16.4069,736900.0
2011-03-04 11:30:00,26.25,26.32,26.23,26.24,756200.0,16.4069,16.4507,16.3944,16.4007,756200.0
2011-03-04 12:00:00,26.25,26.27,26.08,26.17,697400.0,16.4069,16.4194,16.3006,16.3569,697400.0
2011-03-04 12:30:00,26.18,26.2,26.11,26.18,576200.0,16.3632,16.3757,16.3194,16.3632,576200.0
2011-03-04 13:00:00,26.18,26.24,26.17,26.24,997700.0,16.3632,16.4007,16.3569,16.4007,997700.0
2011-03-04 13:30:00,26.23,26.27,26.15,26.19,522600.0,16.3944,16.4194,16.3444,16.3694,522600.0
2011-03-04 14:00:00,26.19,26.23,26.16,26.21,576600.0,16.3694,16.3944,16.3507,16.3819,576600.0
2011-03-04 14:30:00,26.21,26.29,26.2,26.27,716500.0,16.3819,16.4319,16.3757,16.4194,716500.0
2011-03-04 15:00:00,26.27,26.31,26.24,26.25,831100.0,16.4194,16.4444,16.4007,16.4069,831100.0
2011-03-04 15:30:00,26.25,26.42,26.24,26.41,2631000.0,16.4069,16.5132,16.4007,16.5069,2631000.0
2011-03-07 09:30:00,26.42,26.49,26.3,26.48,1540800.0,16.5132,16.5569,16.4382,16.5507,1540800.0
2011-03-07 10:00:00,26.48,26.49,26.36,26.46,886700.0,16.5507,16.5569,16.4757,16.5382,886700.0
2011-03-07 10:30:00,26.46,26.5,26.42,26.46,858100.0,16.5382,16.5632,16.5132,16.5382,858100.0
2011-03-07 11:00:00,26.46,26.46,26.4,26.44,642200.0,16.5382,16.5382,16.5007,16.5257,642200.0
2011-03-07 11:30:00,26.44,26.46,26.34,26.38,774500.0,16.5257,16.5382,16.4632,16.4882,774500.0
2011-03-07 12:00:00,26.37,26.38,26.32,26.33,760100.0,16.4819,16.4882,16.4507,16.4569,760100.0
2011-03-07 12:30:00,26.33,26.38,26.28,26.29,847400.0,16.4569,16.4882,16.4257,16.4319,847400.0
2011-03-07 13:00:00,26.28,26.33,26.26,26.26,728900.0,16.4257,16.4569,16.4132,16.4132,728900.0
2011-03-07 13:30:00,26.26,26.29,26.2,26.25,1044300.0,16.4132,16.4319,16.3757,16.4069,1044300.0
2011-03-07 14:00:00,26.25,26.27,26.22,26.25,1362000.0,16.4069,16.4194,16.3882,16.4069,1362000.0
2011-03-07 14:30:00,26.24,26.29,26.22,26.28,812600.0,16.4007,16.4319,16.3882,16.4257,812600.0
2011-03-07 15:00:00,26.28,26.31,26.24,26.3,931800.0,16.4257,16.4444,16.4007,16.4382,931800.0
2011-03-07 15:30:00,26.31,26.41,26.3,26.32,2400900.0,16.4444,16.5069,16.4382,16.4507,2400900.0
2011-03-08 09:30:00,26.38,26.38,26.23,26.26,1812400.0,16.4882,16.4882,16.3944,16.4132,1812400.0
2011-03-08 10:00:00,26.26,26.4,26.24,26.35,2765200.0,16.4132,16.5007,16.4007,16.4694,2765200.0
2011-03-08 10:30:00,26.35,26.37,26.27,26.3,1106100.0,16.4694,16.4819,16.4194,16.4382,1106100.0
2011-03-08 11:00:00,26.3,26.37,26.23,26.37,1246100.0,16.4382,16.4819,16.3944,16.4819,1246100.0
2011-03-08 11:30:00,26.37,26.46,26.35,26.45,737900.0,16.4819,16.5382,16.4694,16.5319,737900.0
2011-03-08 12:00:00,26.45,26.48,26.45,26.48,370400.0,16.5319,16.5507,16.5319,16.5507,370400.0
2011-03-08 12:30:00,26.47,26.5,26.46,26.5,398900.0,16.5444,16.5632,16.5382,16.5632,398900.0
2011-03-08 13:00:00,26.5,26.5,26.43,26.43,540500.0,16.5632,16.5632,16.5194,16.5194,540500.0
2011-03-08 13:30:00,26.44,26.48,26.41,26.45,268400.0,16.5257,16.5507,16.5069,16.5319,268400.0
2011-03-08 14:00:00,26.46,26.5,26.43,26.48,492600.0,16.5382,16.5632,16.5194,16.5507,492600.0
2011-03-08 14:30:00,26.47,26.52,26.45,26.51,406500.0,16.5444,16.5757,16.5319,16.5694,406500.0
2011-03-08 15:00:00,26.5,26.53,26.48,26.49,703100.0,16.5632,16.5819,16.5507,16.5569,703100.0
2011-03-08 15:30:00,26.49,26.53,26.43,26.45,1599700.0,16.5569,16.5819,16.5194,16.5319,1599700.0
2011-03-09 09:30:00,26.35,26.45,26.32,26.36,1320500.0,16.4694,16.5319,16.4507,16.4757,1320500.0
2011-03-09 10:00:00,26.37,26.41,26.33,26.39,567600.0,16.4819,16.5069,16.4569,16.4944,567600.0
2011-03-09 10:30:00,26.38,26.4,26.31,26.35,641800.0,16.4882,16.5007,16.4444,16.4694,641800.0
2011-03-09 11:00:00,26.34,26.34,26.26,26.28,766200.0,16.4632,16.4632,16.4132,16.4257,766200.0
2011-03-09 11:30:00,26.28,26.31,26.25,26.26,708600.0,16.4257,16.4444,16.4069,16.4132,708600.0
2011-03-09 12:00:00,26.26,26.36,26.26,26.3,359600.0,16.4132,16.4757,16.4132,16.4382,359600.0
2011-03-09 12:30:00,26.31,26.35,26.27,26.33,455900.0,16.4444,16.4694,16.4194,16.4569,455900.0
2011-03-09 13:00:00,26.33,26.34,26.29,26.33,254900.0,16.4569,16.4632,16.4319,16.4569,254900.0
2011-03-09 13:30:00,26.32,26.34,26.31,26.34,438300.0,16.4507,16.4632,16.4444,16.4632,438300.0
2011-03-09 14:00:00,26.33,26.35,26.3,26.3,308900.0,16.4569,16.4694,16.4382,16.4382,308900.0
2011-03-09 14:30:00,26.31,26.33,26.28,26.31,437200.0,16.4444,16.4569,16.4257,16.4444,437200.0
2011-03-09 15:00:00,26.32,26.38,26.31,26.33,476200.0,16.4507,16.4882,16.4444,16.4569,476200.0
2011-03-09 15:30:00,26.34,26.37,26.31,26.37,961900.0,16.4632,16.4819,16.4444,16.4819,961900.0
2011-03-10 09:30:00,26.24,26.32,26.13,26.21,855100.0,16.4007,16.4507,16.3319,16.3819,855100.0
2011-03-10 10:00:00,26.21,26.29,26.16,26.29,611700.0,16.3819,16.4319,16.3507,16.4319,611700.0
2011-03-10 10:30:00,26.29,26.38,26.25,26.31,954300.0,16.4319,16.4882,16.4069,16.4444,954300.0
2011-03-10 11:00:00,26.3,26.35,26.28,26.34,503600.0,16.4382,16.4694,16.4257,16.4632,503600.0
2011-03-10 11:30:00,26.34,26.39,26.33,26.36,577800.0,16.4632,16.4944,16.4569,16.4757,577800.0
2011-03-10 12:00:00,26.36,26.38,26.31,26.33,546400.0,16.4757,16.4882,16.4444,16.4569,546400.0
2011-03-10 12:30:00,26.33,26.35,26.29,26.33,418600.0,16.4569,16.4694,16.4319,16.4569,418600.0
2011-03-10 13:00:00,26.34,26.36,26.25,26.25,554700.0,16.4632,16.4757,16.4069,16.4069,554700.0
2011-03-10 13:30:00,26.25,26.29,26.23,26.28,974600.0,16.4069,16.4319,16.3944,16.4257,974600.0
2011-03-10 14:00:00,26.27,26.33,26.26,26.3,560300.0,16.4194,16.4569,16.4132,16.4382,560300.0
2011-03-10 14:30:00,26.3,26.34,26.29,26.33,419600.0,16.4382,16.4632,16.4319,16.4569,419600.0
2011-03-10 15:00:00,26.32,26.33,26.29,26.3,445700.0,16.4507,16.4569,16.4319,16.4382,445700.0
2011-03-10 15:30:00,26.29,26.33,26.24,26.29,1399700.0,16.4319,16.4569,16.4007,16.4319,1399700.0
2011-03-11 09:30:00,26.18,26.37,26.13,26.19,867800.0,16.3632,16.4819,16.3319,16.3694,867800.0
2011-03-11 10:00:00,26.19,26.29,26.18,26.24,964600.0,16.3694,16.4319,16.3632,16.4007,964600.0
2011-03-11 10:30:00,26.24,26.26,26.18,26.21,484700.0,16.4007,16.4132,16.3632,16.3819,484700.0
2011-03-11 11:00:00,26.21,26.22,26.19,26.2,349800.0,16.3819,16.3882,16.3694,16.3757,349800.0
2011-03-11 11:30:00,26.19,26.24,26.18,26.22,507700.0,16.3694,16.4007,16.3632,16.3882,507700.0
2011-03-11 12:00:00,26.22,26.25,26.22,26.25,261000.0,16.3882,16.4069,16.3882,16.4069,261000.0
2011-03-11 12:30:00,26.24,26.3,26.21,26.3,348200.0,16.4007,16.4382,16.3819,16.4382,348200.0
2011-03-11 13:00:00,26.3,26.3,26.27,26.29,356800.0,16.4382,16.4382,16.4194,16.4319,356800.0
2011-03-11 13:30:00,26.28,26.31,26.27,26.3,675700.0,16.4257,16.4444,16.4194,16.4382,675700.0
2011-03-11 14:00:00,26.3,26.35,26.29,26.35,276400.0,16.4382,16.4694,16.4319,16.4694,276400.0
2011-03-11 14:30:00,26.35,26.4,26.34,26.39,679500.0,16.4694,16.5007,16.4632,16.4944,679500.0
2011-03-11 15:00:00,26.38,26.42,26.38,26.39,662600.0,16.4882,16.5132,16.4882,16.4944,662600.0
2011-03-11 15:30:00,26.39,26.43,26.37,26.41,2027300.0,16.4944,16.5194,16.4819,16.5069,2027300.0
2011-03-14 09:30:00,26.13,26.37,26.13,26.34,784300.0,16.3319,16.4819,16.3319,16.4632,784300.0
2011-03-14 10:00:00,26.33,26.35,26.18,26.19,976500.0,16.4569,16.4694,16.3632,16.3694,976500.0
2011-03-14 10:30:00,26.19,26.23,26.06,26.06,1086000.0,16.3694,16.3944,16.2881,16.2881,1086000.0
2011-03-14 11:00:00,26.07,26.13,26.02,26.08,744100.0,16.2944,16.3319,16.2631,16.3006,744100.0
2011-03-14 11:30:00,26.08,26.12,26.03,26.08,1607600.0,16.3006,16.3257,16.2694,16.3006,1607600.0
2011-03-14 12:00:00,26.09,26.13,26.08,26.1,435300.0,16.3069,16.3319,16.3006,16.3131,435300.0
2011-03-14 12:30:00,26.1,26.13,26.07,26.13,507500.0,16.3131,16.3319,16.2944,16.3319,507500.0
2011-03-14 13:00:00,26.12,26.14,26.1,26.12,249000.0,16.3257,16.3382,16.3131,16.3257,249000.0
2011-03-14 13:30:00,26.12,26.14,26.11,26.14,355000.0,16.3257,16.3382,16.3194,16.3382,355000.0
2011-03-14 14:00:00,26.14,26.21,26.13,26.17,604900.0,16.3382,16.3819,16.3319,16.3569,604900.0
2011-03-14 14:30:00,26.17,26.17,26.1,26.12,600900.0,16.3569,16.3569,16.3131,16.3257,600900.0
2011-03-14 15:00:00,26.13,26.18,26.12,26.16,613900.0,16.3319,16.3632,16.3257,16.3507,613900.0
2011-03-14 15:30:00,26.16,26.23,26.15,26.21,1564400.0,16.3507,16.3944,16.3444,16.3819,1564400.0
2011-03-15 09:30:00,25.78,25.88,25.65,25.72,1954400.0,16.1131,16.1756,16.0319,16.0756,1954400.0
2011-03-15 10:00:00,25.71,25.85,25.66,25.85,1273300.0,16.0694,16.1569,16.0381,16.1569,1273300.0
2011-03-15 10:30:00,25.84,25.85,25.7,25.74,863800.0,16.1506,16.1569,16.0631,16.0881,863800.0
2011-03-15 11:00:00,25.73,25.73,25.58,25.59,1058000.0,16.0819,16.0819,15.9881,15.9944,1058000.0
2011-03-15 11:30:00,25.59,25.63,25.57,25.6,842200.0,15.9944,16.0194,15.9819,16.0006,842200.0
2011-03-15 12:00:00,25.6,25.68,25.57,25.68,1048600.0,16.0006,16.0506,15.9819,16.0506,1048600.0
2011-03-15 12:30:00,25.68,25.68,25.58,25.6,627300.0,16.0506,16.0506,15.9881,16.0006,627300.0
2011-03-15 13:00:00,25.6,25.6,25.55,25.59,353900.0,16.0006,16.0006,15.9694,15.9944,353900.0
2011-03-15 13:30:00,25.59,25.65,25.57,25.64,496200.0,15.9944,16.0319,15.9819,16.0256,496200.0
2011-03-15 14:00:00,25.65,25.65,25.55,25.6,604200.0,16.0319,16.0319,15.9694,16.0006,604200.0
2011-03-15 14:30:00,25.6,25.61,25.59,25.6,576100.0,16.0006,16.0069,15.9944,16.0006,576100.0
2011-03-15 15:00:00,25.59,25.62,25.59,25.62,1270700.0,15.9944,16.0131,15.9944,16.0131,1270700.0
2011-03-15 15:30:00,25.62,25.66,25.55,25.55,2310300.0,16.0131,16.0381,15.9694,15.9694,2310300.0
2011-03-16 09:30:00,25.55,25.55,25.36,25.48,916000.0,15.9694,15.9694,15.8506,15.9256,916000.0
2011-03-16 10:00:00,25.48,25.5,25.4,25.41,449000.0,15.9256,15.9381,15.8756,15.8819,449000.0
2011-03-16 10:30:00,25.42,25.45,25.33,25.35,604500.0,15.8881,15.9069,15.8319,15.8444,604500.0
2011-03-16 11:00:00,25.34,25.36,25.2,25.33,1245800.0,15.8381,15.8506,15.7506,15.8319,1245800.0
2011-03-16 11:30:00,25.33,25.4,25.27,25.28,514100.0,15.8319,15.8756,15.7944,15.8006,514100.0
2011-03-16 12:00:00,25.28,25.3,25.2,25.28,471200.0,15.8006,15.8131,15.7506,15.8006,471200.0
2011-03-16 12:30:00,25.29,25.3,25.21,25.22,400900.0,15.8069,15.8131,15.7569,15.7631,400900.0
2011-03-16 13:00:00,25.23,25.28,25.2,25.23,444600.0,15.7694,15.8006,15.7506,15.7694,444600.0
2011-03-16 13:30:00,25.23,25.23,25.17,25.2,480100.0,15.7694,15.7694,15.7319,15.7506,480100.0
2011-03-16 14:00:00,25.19,25.2,25.01,25.07,1109400.0,15.7444,15.7506,15.6319,15.6694,1109400.0
2011-03-16 14:30:00,25.07,25.25,25.03,25.23,863500.0,15.6694,15.7819,15.6444,15.7694,863500.0
2011-03-16 15:00:00,25.22,25.29,25.15,25.18,841500.0,15.7631,15.8069,15.7194,15.7381,841500.0
2011-03-16 15:30:00,25.18,25.18,24.97,24.97,3339500.0,15.7381,15.7381,15.6069,15.6069,3339500.0
2011-03-17 09:30:00,25.23,25.48,25.19,25.48,2081100.0,15.7694,15.9256,15.7444,15.9256,2081100.0
2011-03-17 10:00:00,25.48,25.53,25.42,25.47,1205300.0,15.9256,15.9569,15.8881,15.9194,1205300.0
2011-03-17 10:30:00,25.47,25.47,25.4,25.46,786800.0,15.9194,15.9194,15.8756,15.9131,786800.0
2011-03-17 11:00:00,25.46,25.48,25.38,25.4,584100.0,15.9131,15.9256,15.8631,15.8756,584100.0
2011-03-17 11:30:00,25.4,25.41,25.3,25.3,608800.0,15.8756,15.8819,15.8131,15.8131,608800.0
2011-03-17 12:00:00,25.31,25.36,25.3,25.35,544300.0,15.8194,15.8506,15.8131,15.8444,544300.0
2011-03-17 12:30:00,25.34,25.39,25.34,25.37,487200.0,15.8381,15.8694,15.8381,15.8569,487200.0
2011-03-17 13:00:00,25.37,25.38,25.27,25.27,265600.0,15.8569,15.8631,15.7944,15.7944,265600.0
2011-03-17 13:30:00,25.27,25.31,25.24,25.27,355100.0,15.7944,15.8194,15.7756,15.7944,355100.0
2011-03-17 14:00:00,25.27,25.28,25.15,25.16,1242000.0,15.7944,15.8006,15.7194,15.7256,1242000.0
2011-03-17 14:30:00,25.16,25.25,25.16,25.24,710800.0,15.7256,15.7819,15.7256,15.7756,710800.0
2011-03-17 15:00:00,25.24,25.33,25.23,25.3,853600.0,15.7756,15.8319,15.7694,15.8131,853600.0
2011-03-17 15:30:00,25.3,25.47,25.29,25.44,2547100.0,15.8131,15.9194,15.8069,15.9006,2547100.0
2011-03-18 09:30:00,25.64,25.72,25.5,25.68,2544400.0,16.0256,16.0756,15.9381,16.0506,2544400.0
2011-03-18 10:00:00,25.68,25.83,25.68,25.79,1333900.0,16.0506,16.1444,16.0506,16.1194,1333900.0
2011-03-18 10:30:00,25.79,25.8,25.74,25.76,883100.0,16.1194,16.1256,16.0881,16.1006,883100.0
2011-03-18 11:00:00,25.77,25.77,25.64,25.65,584500.0,16.1069,16.1069,16.0256,16.0319,584500.0
2011-03-18 11:30:00,25.64,25.72,25.61,25.72,417300.0,16.0256,16.0756,16.0069,16.0756,417300.0
2011-03-18 12:00:00,25.71,25.74,25.66,25.71,466200.0,16.0694,16.0881,16.0381,16.0694,466200.0
2011-03-18 12:30:00,25.72,25.73,25.68,25.68,331700.0,16.0756,16.0819,16.0506,16.0506,331700.0
2011-03-18 13:00:00,25.69,25.69,25.65,25.65,361700.0,16.0569,16.0569,16.0319,16.0319,361700.0
2011-03-18 13:30:00,25.66,25.67,25.61,25.61,486700.0,16.0381,16.0444,16.0069,16.0069,486700.0
2011-03-18 14:00:00,25.61,25.66,25.52,25.65,752500.0,16.0069,16.0381,15.9506,16.0319,752500.0
2011-03-18 14:30:00,25.65,25.7,25.58,25.6,527000.0,16.0319,16.0631,15.9881,16.0006,527000.0
2011-03-18 15:00:00,25.6,25.63,25.57,25.6,546800.0,16.0006,16.0194,15.9819,16.0006,546800.0
2011-03-18 15:30:00,25.59,25.73,25.59,25.71,2229400.0,15.9944,16.0819,15.9944,16.0694,2229400.0
2011-03-21 09:30:00,25.9,26.07,25.83,26.06,1282900.0,16.1881,16.2944,16.1444,16.2881,1282900.0
2011-03-21 10:00:00,26.06,26.18,26.05,26.14,1089000.0,16.2881,16.3632,16.2819,16.3382,1089000.0
2011-03-21 10:30:00,26.14,26.15,26.01,26.03,683400.0,16.3382,16.3444,16.2569,16.2694,683400.0
2011-03-21 11:00:00,26.02,26.07,26.01,26.04,631200.0,16.2631,16.2944,16.2569,16.2756,631200.0
2011-03-21 11:30:00,26.03,26.04,25.97,25.99,842800.0,16.2694,16.2756,16.2319,16.2444,842800.0
2011-03-21 12:00:00,25.99,26.04,25.98,26.04,546500.0,16.2444,16.2756,16.2381,16.2756,546500.0
2011-03-21 12:30:00,26.04,26.07,26.02,26.04,249000.0,16.2756,16.2944,16.2631,16.2756,249000.0
2011-03-21 13:00:00,26.04,26.06,26.02,26.04,252700.0,16.2756,16.2881,16.2631,16.2756,252700.0
2011-03-21 13:30:00,26.04,26.07,26.02,26.07,537400.0,16.2756,16.2944,16.2631,16.2944,537400.0
2011-03-21 14:00:00,26.08,26.09,26.03,26.04,646400.0,16.3006,16.3069,16.2694,16.2756,646400.0
2011-03-21 14:30:00,26.04,26.06,26.0,26.02,575000.0,16.2756,16.2881,16.2506,16.2631,575000.0
2011-03-21 15:00:00,26.01,26.04,25.94,25.94,798700.0,16.2569,16.2756,16.2131,16.2131,798700.0
2011-03-21 15:30:00,25.94,26.02,25.94,25.99,1278300.0,16.2131,16.2631,16.2131,16.2444,1278300.0
2011-03-22 09:30:00,26.75,26.9,26.56,26.57,4126500.0,16.7194,16.8132,16.6007,16.6069,4126500.0
2011-03-22 10:00:00,26.57,26.72,26.49,26.56,1901300.0,16.6069,16.7007,16.5569,16.6007,1901300.0
2011-03-22 10:30:00,26.56,26.61,26.49,26.51,1266700.0,16.6007,16.6319,16.5569,16.5694,1266700.0
2011-03-22 11:00:00,26.51,26.56,26.5,26.54,817000.0,16.5694,16.6007,16.5632,16.5882,817000.0
2011-03-22 11:30:00,26.54,26.59,26.52,26.54,1106000.0,16.5882,16.6194,16.5757,16.5882,1106000.0
2011-03-22 12:00:00,26.54,26.54,26.44,26.46,977700.0,16.5882,16.5882,16.5257,16.5382,977700.0
2011-03-22 12:30:00,26.45,26.48,26.35,26.37,1058400.0,16.5319,16.5507,16.4694,16.4819,1058400.0
2011-03-22 13:00:00,26.38,26.39,26.27,26.35,890200.0,16.4882,16.4944,16.4194,16.4694,890200.0
2011-03-22 13:30:00,26.35,26.4,26.32,26.37,605900.0,16.4694,16.5007,16.4507,16.4819,605900.0
2011-03-22 14:00:00,26.36,26.41,26.34,26.36,792700.0,16.4757,16.5069,16.4632,16.4757,792700.0
2011-03-22 14:30:00,26.36,26.4,26.35,26.37,614100.0,16.4757,16.5007,16.4694,16.4819,614100.0
2011-03-22 15:00:00,26.38,26.39,26.31,26.32,1329500.0,16.4882,16.4944,16.4444,16.4507,1329500.0
2011-03-22 15:30:00,26.32,26.38,26.29,26.29,2486400.0,16.4507,16.4882,16.4319,16.4319,2486400.0
2011-03-23 09:30:00,26.08,26.29,26.01,26.05,1560700.0,16.3006,16.4319,16.2569,16.2819,1560700.0
2011-03-23 10:00:00,26.05,26.05,25.86,25.89,1923900.0,16.2819,16.2819,16.1631,16.1819,1923900.0
2011-03-23 10:30:00,25.89,25.92,25.88,25.89,1085300.0,16.1819,16.2006,16.1756,16.1819,1085300.0
2011-03-23 11:00:00,25.9,26.04,25.89,26.0,1284600.0,16.1881,16.2756,16.1819,16.2506,1284600.0
2011-03-23 11:30:00,26.0,26.0,25.92,25.94,531900.0,16.2506,16.2506,16.2006,16.2131,531900.0
2011-03-23 12:00:00,25.94,26.04,25.93,26.03,415100.0,16.2131,16.2756,16.2069,16.2694,415100.0
2011-03-23 12:30:00,26.03,26.05,25.99,26.02,658700.0,16.2694,16.2819,16.2444,16.2631,658700.0
2011-03-23 13:00:00,26.02,26.1,26.02,26.07,480100.0,16.2631,16.3131,16.2631,16.2944,480100.0
2011-03-23 13:30:00,26.07,26.12,26.06,26.11,405000.0,16.2944,16.3257,16.2881,16.3194,405000.0
2011-03-23 14:00:00,26.1,26.11,26.06,26.09,435000.0,16.3131,16.3194,16.2881,16.3069,435000.0
2011-03-23 14:30:00,26.1,26.11,26.07,26.07,655400.0,16.3131,16.3194,16.2944,16.2944,655400.0
2011-03-23 15:00:00,26.08,26.14,26.05,26.14,861600.0,16.3006,16.3382,16.2819,16.3382,861600.0
2011-03-23 15:30:00,26.14,26.19,26.05,26.15,3075700.0,16.3382,16.3694,16.2819,16.3444,3075700.0
2011-03-24 09:30:00,26.16,26.23,26.08,26.23,1185900.0,16.3507,16.3944,16.3006,16.3944,1185900.0
2011-03-24 10:00:00,26.22,26.34,26.22,26.3,640500.0,16.3882,16.4632,16.3882,16.4382,640500.0
2011-03-24 10:30:00,26.29,26.5,26.27,26.47,974300.0,16.4319,16.5632,16.4194,16.5444,974300.0
2011-03-24 11:00:00,26.47,26.52,26.42,26.47,778300.0,16.5444,16.5757,16.5132,16.5444,778300.0
2011-03-24 11:30:00,26.48,26.5,26.41,26.46,519200.0,16.5507,16.5632,16.5069,16.5382,519200.0
2011-03-24 12:00:00,26.45,26.48,26.43,26.47,395800.0,16.5319,16.5507,16.5194,16.5444,395800.0
2011-03-24 12:30:00,26.46,26.49,26.43,26.44,836900.0,16.5382,16.5569,16.5194,16.5257,836900.0
2011-03-24 13:00:00,26.43,26.5,26.43,26.46,434200.0,16.5194,16.5632,16.5194,16.5382,434200.0
2011-03-24 13:30:00,26.46,26.47,26.39,26.42,590800.0,16.5382,16.5444,16.4944,16.5132,590800.0
2011-03-24 14:00:00,26.42,26.48,26.41,26.44,351100.0,16.5132,16.5507,16.5069,16.5257,351100.0
2011-03-24 14:30:00,26.45,26.48,26.43,26.47,369000.0,16.5319,16.5507,16.5194,16.5444,369000.0
2011-03-24 15:00:00,26.46,26.52,26.43,26.52,548200.0,16.5382,16.5757,16.5194,16.5757,548200.0
2011-03-24 15:30:00,26.51,26.52,26.43,26.44,1686900.0,16.5694,16.5757,16.5194,16.5257,1686900.0
2011-03-25 09:30:00,26.51,26.53,26.37,26.37,983900.0,16.5694,16.5819,16.4819,16.4819,983900.0
2011-03-25 10:00:00,26.37,26.39,26.29,26.39,693100.0,16.4819,16.4944,16.4319,16.4944,693100.0
2011-03-25 10:30:00,26.39,26.47,26.37,26.46,612200.0,16.4944,16.5444,16.4819,16.5382,612200.0
2011-03-25 11:00:00,26.46,26.52,26.43,26.5,468900.0,16.5382,16.5757,16.5194,16.5632,468900.0
2011-03-25 11:30:00,26.51,26.54,26.5,26.53,637700.0,16.5694,16.5882,16.5632,16.5819,637700.0
2011-03-25 12:00:00,26.53,27.1,26.51,26.88,8038900.0,16.5819,16.9382,16.5694,16.8007,8038900.0
2011-03-25 12:30:00,26.88,27.01,26.83,26.97,2943700.0,16.8007,16.8819,16.7694,16.8569,2943700.0
2011-03-25 13:00:00,26.96,27.16,26.57,27.15,2351200.0,16.8507,16.9757,16.6069,16.9694,2351200.0
2011-03-25 13:30:00,27.15,27.96,27.14,27.68,8799000.0,16.9694,17.4757,16.9632,17.3007,8799000.0
2011-03-25 14:00:00,27.67,27.73,27.41,27.43,4450200.0,17.2944,17.3319,17.1319,17.1444,4450200.0
2011-03-25 14:30:00,27.43,27.51,27.35,27.44,3600000.0,17.1444,17.1944,17.0944,17.1507,3600000.0
2011-03-25 15:00:00,27.44,27.47,27.31,27.34,2943300.0,17.1507,17.1694,17.0694,17.0882,2943300.0
2011-03-25 15:30:00,27.34,27.38,27.24,27.27,3768400.0,17.0882,17.1132,17.0257,17.0444,3768400.0
2011-03-28 09:30:00,27.31,27.38,26.96,27.09,3165500.0,17.0694,17.1132,16.8507,16.9319,3165500.0
2011-03-28 10:00:00,27.09,27.15,27.01,27.07,1724100.0,16.9319,16.9694,16.8819,16.9194,1724100.0
2011-03-28 10:30:00,27.06,27.1,26.94,27.0,1818300.0,16.9132,16.9382,16.8382,16.8757,1818300.0
2011-03-28 11:00:00,27.01,27.18,26.99,27.18,1470900.0,16.8819,16.9882,16.8694,16.9882,1470900.0
2011-03-28 11:30:00,27.18,27.2,27.04,27.04,1264300.0,16.9882,17.0007,16.9007,16.9007,1264300.0
2011-03-28 12:00:00,27.04,27.11,27.02,27.1,1093300.0,16.9007,16.9444,16.8882,16.9382,1093300.0
2011-03-28 12:30:00,27.09,27.17,27.08,27.15,505600.0,16.9319,16.9819,16.9257,16.9694,505600.0
2011-03-28 13:00:00,27.14,27.16,27.04,27.09,772100.0,16.9632,16.9757,16.9007,16.9319,772100.0
2011-03-28 13:30:00,27.09,27.12,27.06,27.1,523600.0,16.9319,16.9507,16.9132,16.9382,523600.0
2011-03-28 14:00:00,27.11,27.11,27.06,27.08,619200.0,16.9444,16.9444,16.9132,16.9257,619200.0
2011-03-28 14:30:00,27.09,27.09,27.06,27.07,536400.0,16.9319,16.9319,16.9132,16.9194,536400.0
2011-03-28 15:00:00,27.07,27.09,27.05,27.09,890600.0,16.9194,16.9319,16.9069,16.9319,890600.0
2011-03-28 15:30:00,27.09,27.1,26.98,26.99,2350100.0,16.9319,16.9382,16.8632,16.8694,2350100.0
2011-03-29 09:30:00,27.03,27.03,26.88,26.89,1159200.0,16.8944,16.8944,16.8007,16.8069,1159200.0
2011-03-29 10:00:00,26.89,27.0,26.86,26.95,1669900.0,16.8069,16.8757,16.7882,16.8444,1669900.0
2011-03-29 10:30:00,26.95,27.0,26.87,27.0,2224600.0,16.8444,16.8757,16.7944,16.8757,2224600.0
2011-03-29 11:00:00,27.0,27.0,26.94,26.95,1250600.0,16.8757,16.8757,16.8382,16.8444,1250600.0
2011-03-29 11:30:00,26.95,26.96,26.85,26.86,942900.0,16.8444,16.8507,16.7819,16.7882,942900.0
2011-03-29 12:00:00,26.87,26.9,26.86,26.87,1029200.0,16.7944,16.8132,16.7882,16.7944,1029200.0
2011-03-29 12:30:00,26.86,26.91,26.85,26.91,844400.0,16.7882,16.8194,16.7819,16.8194,844400.0
2011-03-29 13:00:00,26.9,26.92,26.89,26.92,312900.0,16.8132,16.8257,16.8069,16.8257,312900.0
2011-03-29 13:30:00,26.91,26.94,26.89,26.92,442600.0,16.8194,16.8382,16.8069,16.8257,442600.0
2011-03-29 14:00:00,26.92,26.93,26.87,26.87,819100.0,16.8257,16.8319,16.7944,16.7944,819100.0
2011-03-29 14:30:00,26.88,26.9,26.86,26.88,785100.0,16.8007,16.8132,16.7882,16.8007,785100.0
2011-03-29 15:00:00,26.87,26.9,26.85,26.88,1175100.0,16.7944,16.8132,16.7819,16.8007,1175100.0
2011-03-29 15:30:00,26.88,26.89,26.8,26.85,4147300.0,16.8007,16.8069,16.7507,16.7819,4147300.0
2011-03-30 09:30:00,26.64,26.82,26.63,26.73,1707100.0,16.8582,16.9722,16.8519,16.9152,1707100.0
2011-03-30 10:00:00,26.73,26.74,26.52,26.52,2180200.0,16.9152,16.9215,16.7823,16.7823,2180200.0
2011-03-30 10:30:00,26.52,26.6,26.5,26.55,1689800.0,16.7823,16.8329,16.7697,16.8013,1689800.0
2011-03-30 11:00:00,26.55,26.55,26.47,26.5,1722700.0,16.8013,16.8013,16.7507,16.7697,1722700.0
2011-03-30 11:30:00,26.5,26.5,26.39,26.44,1245100.0,16.7697,16.7697,16.7,16.7317,1245100.0
2011-03-30 12:00:00,26.43,26.55,26.42,26.55,1255500.0,16.7254,16.8013,16.719,16.8013,1255500.0
2011-03-30 12:30:00,26.55,26.66,26.54,26.63,676600.0,16.8013,16.8709,16.795,16.8519,676600.0
2011-03-30 13:00:00,26.62,26.72,26.62,26.68,736100.0,16.8456,16.9089,16.8456,16.8836,736100.0
2011-03-30 13:30:00,26.68,26.7,26.67,26.68,494500.0,16.8836,16.8962,16.8772,16.8836,494500.0
2011-03-30 14:00:00,26.68,26.72,26.68,26.7,522300.0,16.8836,16.9089,16.8836,16.8962,522300.0
2011-03-30 14:30:00,26.7,26.73,26.67,26.68,725400.0,16.8962,16.9152,16.8772,16.8836,725400.0
2011-03-30 15:00:00,26.68,26.7,26.61,26.63,1070200.0,16.8836,16.8962,16.8393,16.8519,1070200.0
2011-03-30 15:30:00,26.64,26.67,26.46,26.46,3710900.0,16.8582,16.8772,16.7443,16.7443,3710900.0
2011-03-31 09:30:00,26.46,26.59,26.17,26.28,3669200.0,16.7443,16.8266,16.5608,16.6304,3669200.0
2011-03-31 10:00:00,26.27,26.4,26.26,26.37,1004200.0,16.6241,16.7064,16.6178,16.6874,1004200.0
2011-03-31 10:30:00,26.37,26.39,26.33,26.39,726800.0,16.6874,16.7,16.6621,16.7,726800.0
2011-03-31 11:00:00,26.38,26.52,26.34,26.5,1180300.0,16.6937,16.7823,16.6684,16.7697,1180300.0
2011-03-31 11:30:00,26.49,26.52,26.41,26.51,481800.0,16.7633,16.7823,16.7127,16.776,481800.0
2011-03-31 12:00:00,26.51,26.53,26.45,26.45,493800.0,16.776,16.7886,16.738,16.738,493800.0
2011-03-31 12:30:00,26.46,26.53,26.45,26.53,463500.0,16.7443,16.7886,16.738,16.7886,463500.0
2011-03-31 13:00:00,26.54,26.57,26.53,26.57,270100.0,16.795,16.8139,16.7886,16.8139,270100.0
2011-03-31 13:30:00,26.56,26.57,26.53,26.55,1912600.0,16.8076,16.8139,16.7886,16.8013,1912600.0
2011-03-31 14:00:00,26.55,26.62,26.54,26.59,583900.0,16.8013,16.8456,16.795,16.8266,583900.0
2011-03-31 14:30:00,26.59,26.63,26.56,26.6,566400.0,16.8266,16.8519,16.8076,16.8329,566400.0
2011-03-31 15:00:00,26.6,26.68,26.6,26.61,1674500.0,16.8329,16.8836,16.8329,16.8393,1674500.0
2011-03-31 15:30:00,26.62,26.62,26.42,26.43,2121200.0,16.8456,16.8456,16.719,16.7254,2121200.0
2011-04-01 09:30:00,26.51,26.58,26.42,26.45,1752900.0,16.776,16.8203,16.719,16.738,1752900.0
2011-04-01 10:00:00,26.45,26.66,26.44,26.56,992400.0,16.738,16.8709,16.7317,16.8076,992400.0
2011-04-01 10:30:00,26.57,26.62,26.54,26.58,546100.0,16.8139,16.8456,16.795,16.8203,546100.0
2011-04-01 11:00:00,26.57,26.59,26.55,26.56,542600.0,16.8139,16.8266,16.8013,16.8076,542600.0
2011-04-01 11:30:00,26.56,26.6,26.53,26.59,301400.0,16.8076,16.8329,16.7886,16.8266,301400.0
2011-04-01 12:00:00,26.59,26.59,26.53,26.53,350400.0,16.8266,16.8266,16.7886,16.7886,350400.0
2011-04-01 12:30:00,26.54,26.55,26.5,26.51,934500.0,16.795,16.8013,16.7697,16.776,934500.0
2011-04-01 13:00:00,26.52,26.53,26.48,26.51,567600.0,16.7823,16.7886,16.757,16.776,567600.0
2011-04-01 13:30:00,26.5,26.51,26.47,26.5,351100.0,16.7697,16.776,16.7507,16.7697,351100.0
2011-04-01 14:00:00,26.5,26.5,26.45,26.49,545100.0,16.7697,16.7697,16.738,16.7633,545100.0
2011-04-01 14:30:00,26.5,26.51,26.45,26.49,559500.0,16.7697,16.776,16.738,16.7633,559500.0
2011-04-01 15:00:00,26.5,26.5,26.42,26.45,404400.0,16.7697,16.7697,16.719,16.738,404400.0
2011-04-01 15:30:00,26.44,26.46,26.4,26.45,1302800.0,16.7317,16.7443,16.7064,16.738,1302800.0
2011-04-04 09:30:00,26.48,26.76,26.48,26.74,1204700.0,16.757,16.9342,16.757,16.9215,1204700.0
2011-04-04 10:00:00,26.74,26.87,26.73,26.87,1032600.0,16.9215,17.0038,16.9152,17.0038,1032600.0
2011-04-04 10:30:00,26.87,27.0,26.85,26.96,1350500.0,17.0038,17.0861,16.9911,17.0607,1350500.0
2011-04-04 11:00:00,26.97,26.97,26.84,26.88,767600.0,17.0671,17.0671,16.9848,17.0101,767600.0
2011-04-04 11:30:00,26.88,26.88,26.81,26.82,485300.0,17.0101,17.0101,16.9658,16.9722,485300.0
2011-04-04 12:00:00,26.81,26.82,26.73,26.76,636200.0,16.9658,16.9722,16.9152,16.9342,636200.0
2011-04-04 12:30:00,26.76,26.79,26.75,26.76,479100.0,16.9342,16.9532,16.9279,16.9342,479100.0
2011-04-04 13:00:00,26.76,26.78,26.7,26.72,614900.0,16.9342,16.9468,16.8962,16.9089,614900.0
2011-04-04 13:30:00,26.72,26.73,26.67,26.68,429600.0,16.9089,16.9152,16.8772,16.8836,429600.0
2011-04-04 14:00:00,26.68,26.74,26.67,26.71,399500.0,16.8836,16.9215,16.8772,16.9025,399500.0
2011-04-04 14:30:00,26.7,26.71,26.69,26.7,358700.0,16.8962,16.9025,16.8899,16.8962,358700.0
2011-04-04 15:00:00,26.7,26.76,26.7,26.74,759800.0,16.8962,16.9342,16.8962,16.9215,759800.0
2011-04-04 15:30:00,26.74,26.75,26.66,26.7,1300600.0,16.9215,16.9279,16.8709,16.8962,1300600.0
2011-04-05 09:30:00,26.67,26.7,26.58,26.68,506900.0,16.8772,16.8962,16.8203,16.8836,506900.0
2011-04-05 10:00:00,26.68,26.78,26.64,26.73,549400.0,16.8836,16.9468,16.8582,16.9152,549400.0
2011-04-05 10:30:00,26.73,26.83,26.73,26.83,369700.0,16.9152,16.9785,16.9152,16.9785,369700.0
2011-04-05 11:00:00,26.82,26.83,26.71,26.74,400500.0,16.9722,16.9785,16.9025,16.9215,400500.0
2011-04-05 11:30:00,26.74,26.74,26.67,26.73,377500.0,16.9215,16.9215,16.8772,16.9152,377500.0
2011-04-05 12:00:00,26.73,26.73,26.67,26.69,320000.0,16.9152,16.9152,16.8772,16.8899,320000.0
2011-04-05 12:30:00,26.69,26.76,26.66,26.75,365600.0,16.8899,16.9342,16.8709,16.9279,365600.0
2011-04-05 13:00:00,26.74,26.76,26.73,26.74,293900.0,16.9215,16.9342,16.9152,16.9215,293900.0
2011-04-05 13:30:00,26.74,26.78,26.73,26.76,451600.0,16.9215,16.9468,16.9152,16.9342,451600.0
2011-04-05 14:00:00,26.76,26.81,26.74,26.81,607200.0,16.9342,16.9658,16.9215,16.9658,607200.0
2011-04-05 14:30:00,26.81,26.89,26.8,26.89,1198300.0,16.9658,17.0165,16.9595,17.0165,1198300.0
2011-04-05 15:00:00,26.89,26.92,26.84,26.9,1594600.0,17.0165,17.0354,16.9848,17.0228,1594600.0
2011-04-05 15:30:00,26.9,26.91,26.87,26.89,2607100.0,17.0228,17.0291,17.0038,17.0165,2607100.0
2011-04-06 09:30:00,26.93,27.05,26.89,27.03,1141600.0,17.0418,17.1177,17.0165,17.105,1141600.0
2011-04-06 10:00:00,27.03,27.1,27.02,27.09,1141100.0,17.105,17.1493,17.0987,17.143,1141100.0
2011-04-06 10:30:00,27.08,27.15,27.05,27.14,699700.0,17.1367,17.181,17.1177,17.1747,699700.0
2011-04-06 11:00:00,27.15,27.18,27.09,27.11,1272200.0,17.181,17.2,17.143,17.1557,1272200.0
2011-04-06 11:30:00,27.11,27.12,27.03,27.11,656800.0,17.1557,17.162,17.105,17.1557,656800.0
2011-04-06 12:00:00,27.11,27.18,27.1,27.16,645700.0,17.1557,17.2,17.1493,17.1873,645700.0
2011-04-06 12:30:00,27.16,27.19,27.13,27.19,592600.0,17.1873,17.2063,17.1683,17.2063,592600.0
2011-04-06 13:00:00,27.18,27.21,27.17,27.2,578600.0,17.2,17.219,17.1936,17.2126,578600.0
2011-04-06 13:30:00,27.2,27.29,27.2,27.25,1103500.0,17.2126,17.2696,17.2126,17.2443,1103500.0
2011-04-06 14:00:00,27.25,27.28,27.22,27.23,873800.0,17.2443,17.2632,17.2253,17.2316,873800.0
2011-04-06 14:30:00,27.23,27.25,27.17,27.18,763900.0,17.2316,17.2443,17.1936,17.2,763900.0
2011-04-06 15:00:00,27.19,27.23,27.16,27.23,2658000.0,17.2063,17.2316,17.1873,17.2316,2658000.0
2011-04-06 15:30:00,27.22,27.24,27.19,27.19,1721600.0,17.2253,17.2379,17.2063,17.2063,1721600.0
2011-04-07 09:30:00,27.18,27.25,27.06,27.14,1427500.0,17.2,17.2443,17.124,17.1747,1427500.0
2011-04-07 10:00:00,27.14,27.17,27.07,27.16,847900.0,17.1747,17.1936,17.1304,17.1873,847900.0
2011-04-07 10:30:00,27.16,27.21,27.09,27.13,1770600.0,17.1873,17.219,17.143,17.1683,1770600.0
2011-04-07 11:00:00,27.13,27.16,27.09,27.1,751700.0,17.1683,17.1873,17.143,17.1493,751700.0
2011-04-07 11:30:00,27.09,27.12,27.01,27.09,1282100.0,17.143,17.162,17.0924,17.143,1282100.0
2011-04-07 12:00:00,27.1,27.12,27.08,27.08,330400.0,17.1493,17.162,17.1367,17.1367,330400.0
2011-04-07 12:30:00,27.08,27.11,27.07,27.08,354000.0,17.1367,17.1557,17.1304,17.1367,354000.0
2011-04-07 13:00:00,27.07,27.09,27.0,27.03,815800.0,17.1304,17.143,17.0861,17.105,815800.0
2011-04-07 13:30:00,27.03,27.03,26.97,27.0,969500.0,17.105,17.105,17.0671,17.0861,969500.0
2011-04-07 14:00:00,27.01,27.02,26.98,26.99,434800.0,17.0924,17.0987,17.0734,17.0797,434800.0
2011-04-07 14:30:00,26.98,27.01,26.96,26.99,737600.0,17.0734,17.0924,17.0607,17.0797,737600.0
2011-04-07 15:00:00,27.0,27.03,26.97,26.99,845200.0,17.0861,17.105,17.0671,17.0797,845200.0
2011-04-07 15:30:00,26.99,27.08,26.98,27.07,984900.0,17.0797,17.1367,17.0734,17.1304,984900.0
2011-04-08 09:30:00,27.06,27.24,27.04,27.22,762900.0,17.124,17.2379,17.1114,17.2253,762900.0
2011-04-08 10:00:00,27.23,27.33,27.2,27.32,800300.0,17.2316,17.2949,17.2126,17.2886,800300.0
2011-04-08 10:30:00,27.32,27.43,27.31,27.41,1243100.0,17.2886,17.3582,17.2822,17.3455,1243100.0
2011-04-08 11:00:00,27.41,27.43,27.34,27.39,1047500.0,17.3455,17.3582,17.3012,17.3329,1047500.0
2011-04-08 11:30:00,27.38,27.43,27.36,27.37,630700.0,17.3265,17.3582,17.3139,17.3202,630700.0
2011-04-08 12:00:00,27.36,27.43,27.34,27.4,601800.0,17.3139,17.3582,17.3012,17.3392,601800.0
2011-04-08 12:30:00,27.4,27.44,27.4,27.42,565200.0,17.3392,17.3645,17.3392,17.3518,565200.0
2011-04-08 13:00:00,27.42,27.5,27.42,27.5,1132300.0,17.3518,17.4025,17.3518,17.4025,1132300.0
2011-04-08 13:30:00,27.49,27.5,27.42,27.5,466800.0,17.3961,17.4025,17.3518,17.4025,466800.0
2011-04-08 14:00:00,27.49,27.51,27.46,27.46,1176700.0,17.3961,17.4088,17.3772,17.3772,1176700.0
2011-04-08 14:30:00,27.46,27.49,27.42,27.48,2083900.0,17.3772,17.3961,17.3518,17.3898,2083900.0
2011-04-08 15:00:00,27.48,27.5,27.41,27.48,1441400.0,17.3898,17.4025,17.3455,17.3898,1441400.0
2011-04-08 15:30:00,27.48,27.55,27.46,27.51,2531800.0,17.3898,17.4341,17.3772,17.4088,2531800.0
2011-04-11 09:30:00,27.35,27.56,27.32,27.55,1156900.0,17.3075,17.4404,17.2886,17.4341,1156900.0
2011-04-11 10:00:00,27.56,27.66,27.48,27.57,1096400.0,17.4404,17.5037,17.3898,17.4468,1096400.0
2011-04-11 10:30:00,27.56,27.57,27.46,27.49,840900.0,17.4404,17.4468,17.3772,17.3961,840900.0
2011-04-11 11:00:00,27.48,27.53,27.46,27.5,728000.0,17.3898,17.4215,17.3772,17.4025,728000.0
2011-04-11 11:30:00,27.5,27.53,27.45,27.5,481400.0,17.4025,17.4215,17.3708,17.4025,481400.0
2011-04-11 12:00:00,27.5,27.52,27.44,27.47,632100.0,17.4025,17.4151,17.3645,17.3835,632100.0
2011-04-11 12:30:00,27.46,27.47,27.36,27.4,531800.0,17.3772,17.3835,17.3139,17.3392,531800.0
2011-04-11 13:00:00,27.41,27.43,27.35,27.36,374200.0,17.3455,17.3582,17.3075,17.3139,374200.0
2011-04-11 13:30:00,27.37,27.37,27.31,27.35,509800.0,17.3202,17.3202,17.2822,17.3075,509800.0
2011-04-11 14:00:00,27.35,27.38,27.31,27.37,493500.0,17.3075,17.3265,17.2822,17.3202,493500.0
2011-04-11 14:30:00,27.38,27.4,27.33,27.36,543200.0,17.3265,17.3392,17.2949,17.3139,543200.0
2011-04-11 15:00:00,27.36,27.36,27.31,27.35,573200.0,17.3139,17.3139,17.2822,17.3075,573200.0
2011-04-11 15:30:00,27.35,27.45,27.32,27.39,1727300.0,17.3075,17.3708,17.2886,17.3329,1727300.0
2011-04-12 09:30:00,27.23,27.62,27.23,27.55,1481100.0,17.2316,17.4784,17.2316,17.4341,1481100.0
2011-04-12 10:00:00,27.56,27.57,27.45,27.49,1595700.0,17.4404,17.4468,17.3708,17.3961,1595700.0
2011-04-12 10:30:00,27.5,27.5,27.39,27.46,515600.0,17.4025,17.4025,17.3329,17.3772,515600.0
2011-04-12 11:00:00,27.45,27.54,27.45,27.53,432100.0,17.3708,17.4278,17.3708,17.4215,432100.0
2011-04-12 11:30:00,27.53,27.54,27.45,27.48,497400.0,17.4215,17.4278,17.3708,17.3898,497400.0
2011-04-12 12:00:00,27.48,27.49,27.37,27.45,504300.0,17.3898,17.3961,17.3202,17.3708,504300.0
2011-04-12 12:30:00,27.45,27.47,27.37,27.47,693900.0,17.3708,17.3835,17.3202,17.3835,693900.0
2011-04-12 13:00:00,27.47,27.49,27.41,27.49,406100.0,17.3835,17.3961,17.3455,17.3961,406100.0
2011-04-12 13:30:00,27.48,27.49,27.41,27.46,407500.0,17.3898,17.3961,17.3455,17.3772,407500.0
2011-04-12 14:00:00,27.45,27.47,27.4,27.45,515800.0,17.3708,17.3835,17.3392,17.3708,515800.0
2011-04-12 14:30:00,27.45,27.49,27.44,27.49,285900.0,17.3708,17.3961,17.3645,17.3961,285900.0
2011-04-12 15:00:00,27.48,27.5,27.39,27.44,726000.0,17.3898,17.4025,17.3329,17.3645,726000.0
2011-04-12 15:30:00,27.44,27.47,27.43,27.43,1374800.0,17.3645,17.3835,17.3582,17.3582,1374800.0
2011-04-13 09:30:00,27.48,27.49,27.32,27.41,1149600.0,17.3898,17.3961,17.2886,17.3455,1149600.0
2011-04-13 10:00:00,27.42,27.43,27.34,27.4,465000.0,17.3518,17.3582,17.3012,17.3392,465000.0
2011-04-13 10:30:00,27.39,27.4,27.33,27.34,446800.0,17.3329,17.3392,17.2949,17.3012,446800.0
2011-04-13 11:00:00,27.34,27.35,27.31,27.34,451000.0,17.3012,17.3075,17.2822,17.3012,451000.0
2011-04-13 11:30:00,27.34,27.34,27.21,27.23,987400.0,17.3012,17.3012,17.219,17.2316,987400.0
2011-04-13 12:00:00,27.23,27.31,27.22,27.26,854400.0,17.2316,17.2822,17.2253,17.2506,854400.0
2011-04-13 12:30:00,27.26,27.32,27.23,27.27,476300.0,17.2506,17.2886,17.2316,17.2569,476300.0
2011-04-13 13:00:00,27.27,27.35,27.25,27.33,369100.0,17.2569,17.3075,17.2443,17.2949,369100.0
2011-04-13 13:30:00,27.33,27.33,27.26,27.31,298400.0,17.2949,17.2949,17.2506,17.2822,298400.0
2011-04-13 14:00:00,27.31,27.36,27.27,27.33,657900.0,17.2822,17.3139,17.2569,17.2949,657900.0
2011-04-13 14:30:00,27.33,27.34,27.29,27.33,312200.0,17.2949,17.3012,17.2696,17.2949,312200.0
2011-04-13 15:00:00,27.34,27.36,27.31,27.31,582600.0,17.3012,17.3139,17.2822,17.2822,582600.0
2011-04-13 15:30:00,27.31,27.37,27.3,27.33,835800.0,17.2822,17.3202,17.2759,17.2949,835800.0
2011-04-14 09:30:00,27.23,27.3,27.21,27.25,1333600.0,17.2316,17.2759,17.219,17.2443,1333600.0
2011-04-14 10:00:00,27.25,27.43,27.24,27.37,1058900.0,17.2443,17.3582,17.2379,17.3202,1058900.0
2011-04-14 10:30:00,27.38,27.54,27.38,27.53,734400.0,17.3265,17.4278,17.3265,17.4215,734400.0
2011-04-14 11:00:00,27.53,27.59,27.49,27.53,679900.0,17.4215,17.4594,17.3961,17.4215,679900.0
2011-04-14 11:30:00,27.53,27.59,27.43,27.59,808400.0,17.4215,17.4594,17.3582,17.4594,808400.0
2011-04-14 12:00:00,27.59,27.68,27.58,27.65,948100.0,17.4594,17.5164,17.4531,17.4974,948100.0
2011-04-14 12:30:00,27.65,27.66,27.56,27.57,408800.0,17.4974,17.5037,17.4404,17.4468,408800.0
2011-04-14 13:00:00,27.56,27.57,27.5,27.52,444800.0,17.4404,17.4468,17.4025,17.4151,444800.0
2011-04-14 13:30:00,27.53,27.53,27.44,27.45,527800.0,17.4215,17.4215,17.3645,17.3708,527800.0
2011-04-14 14:00:00,27.46,27.57,27.44,27.53,505500.0,17.3772,17.4468,17.3645,17.4215,505500.0
2011-04-14 14:30:00,27.54,27.63,27.52,27.62,762500.0,17.4278,17.4847,17.4151,17.4784,762500.0
2011-04-14 15:00:00,27.63,27.72,27.58,27.71,1558900.0,17.4847,17.5417,17.4531,17.5354,1558900.0
2011-04-14 15:30:00,27.71,27.71,27.61,27.63,1747700.0,17.5354,17.5354,17.4721,17.4847,1747700.0
2011-04-15 09:30:00,27.69,27.8,27.66,27.78,1872500.0,17.5227,17.5923,17.5037,17.5797,1872500.0
2011-04-15 10:00:00,27.79,27.85,27.76,27.82,1195600.0,17.586,17.624,17.567,17.605,1195600.0
2011-04-15 10:30:00,27.83,27.89,27.76,27.88,750300.0,17.6113,17.6493,17.567,17.6429,750300.0
2011-04-15 11:00:00,27.89,27.91,27.71,27.77,1215200.0,17.6493,17.6619,17.5354,17.5733,1215200.0
2011-04-15 11:30:00,27.77,27.91,27.76,27.86,628800.0,17.5733,17.6619,17.567,17.6303,628800.0
2011-04-15 12:00:00,27.86,27.94,27.86,27.89,624700.0,17.6303,17.6809,17.6303,17.6493,624700.0
2011-04-15 12:30:00,27.9,27.94,27.86,27.93,457300.0,17.6556,17.6809,17.6303,17.6746,457300.0
2011-04-15 13:00:00,27.93,27.97,27.92,27.95,653900.0,17.6746,17.6999,17.6683,17.6872,653900.0
2011-04-15 13:30:00,27.95,27.95,27.86,27.91,545400.0,17.6872,17.6872,17.6303,17.6619,545400.0
2011-04-15 14:00:00,27.92,27.92,27.87,27.91,473400.0,17.6683,17.6683,17.6366,17.6619,473400.0
2011-04-15 14:30:00,27.91,27.93,27.88,27.9,546900.0,17.6619,17.6746,17.6429,17.6556,546900.0
2011-04-15 15:00:00,27.9,27.92,27.85,27.88,781700.0,17.6556,17.6683,17.624,17.6429,781700.0
2011-04-15 15:30:00,27.88,27.92,27.83,27.86,2112100.0,17.6429,17.6683,17.6113,17.6303,2112100.0
2011-04-18 09:30:00,27.67,27.68,27.46,27.65,1405800.0,17.51,17.5164,17.3772,17.4974,1405800.0
2011-04-18 10:00:00,27.65,27.65,27.5,27.58,900400.0,17.4974,17.4974,17.4025,17.4531,900400.0
2011-04-18 10:30:00,27.57,27.6,27.45,27.46,1037800.0,17.4468,17.4658,17.3708,17.3772,1037800.0
2011-04-18 11:00:00,27.46,27.5,27.38,27.43,853800.0,17.3772,17.4025,17.3265,17.3582,853800.0
2011-04-18 11:30:00,27.43,27.51,27.42,27.49,506500.0,17.3582,17.4088,17.3518,17.3961,506500.0
2011-04-18 12:00:00,27.49,27.57,27.46,27.57,1382400.0,17.3961,17.4468,17.3772,17.4468,1382400.0
2011-04-18 12:30:00,27.56,27.62,27.56,27.59,316200.0,17.4404,17.4784,17.4404,17.4594,316200.0
2011-04-18 13:00:00,27.59,27.6,27.54,27.56,328800.0,17.4594,17.4658,17.4278,17.4404,328800.0
2011-04-18 13:30:00,27.55,27.62,27.54,27.61,447500.0,17.4341,17.4784,17.4278,17.4721,447500.0
2011-04-18 14:00:00,27.61,27.67,27.59,27.62,519700.0,17.4721,17.51,17.4594,17.4784,519700.0
2011-04-18 14:30:00,27.62,27.67,27.61,27.64,438000.0,17.4784,17.51,17.4721,17.4911,438000.0
2011-04-18 15:00:00,27.64,27.68,27.58,27.59,655700.0,17.4911,17.5164,17.4531,17.4594,655700.0
2011-04-18 15:30:00,27.59,27.6,27.51,27.58,1498300.0,17.4594,17.4658,17.4088,17.4531,1498300.0
2011-04-19 09:30:00,27.68,27.82,27.58,27.59,1022200.0,17.5164,17.605,17.4531,17.4594,1022200.0
2011-04-19 10:00:00,27.59,27.61,27.52,27.58,1170200.0,17.4594,17.4721,17.4151,17.4531,1170200.0
2011-04-19 10:30:00,27.58,27.58,27.44,27.45,562200.0,17.4531,17.4531,17.3645,17.3708,562200.0
2011-04-19 11:00:00,27.45,27.47,27.36,27.36,719900.0,17.3708,17.3835,17.3139,17.3139,719900.0
2011-04-19 11:30:00,27.37,27.41,27.36,27.39,476700.0,17.3202,17.3455,17.3139,17.3329,476700.0
2011-04-19 12:00:00,27.4,27.49,27.39,27.48,487900.0,17.3392,17.3961,17.3329,17.3898,487900.0
2011-04-19 12:30:00,27.47,27.52,27.45,27.51,546200.0,17.3835,17.4151,17.3708,17.4088,546200.0
2011-04-19 13:00:00,27.51,27.53,27.44,27.44,338700.0,17.4088,17.4215,17.3645,17.3645,338700.0
2011-04-19 13:30:00,27.45,27.5,27.44,27.46,393700.0,17.3708,17.4025,17.3645,17.3772,393700.0
2011-04-19 14:00:00,27.47,27.5,27.44,27.49,466600.0,17.3835,17.4025,17.3645,17.3961,466600.0
2011-04-19 14:30:00,27.49,27.5,27.42,27.46,653600.0,17.3961,17.4025,17.3518,17.3772,653600.0
2011-04-19 15:00:00,27.46,27.47,27.39,27.39,771900.0,17.3772,17.3835,17.3329,17.3329,771900.0
2011-04-19 15:30:00,27.39,27.46,27.38,27.43,1620600.0,17.3329,17.3772,17.3265,17.3582,1620600.0
2011-04-20 09:30:00,27.65,27.79,27.62,27.72,1240800.0,17.4974,17.586,17.4784,17.5417,1240800.0
2011-04-20 10:00:00,27.72,27.75,27.68,27.68,1005600.0,17.5417,17.5607,17.5164,17.5164,1005600.0
2011-04-20 10:30:00,27.67,27.82,27.57,27.81,1011600.0,17.51,17.605,17.4468,17.5986,1011600.0
2011-04-20 11:00:00,27.81,27.81,27.69,27.71,534800.0,17.5986,17.5986,17.5227,17.5354,534800.0
2011-04-20 11:30:00,27.71,27.71,27.64,27.67,604600.0,17.5354,17.5354,17.4911,17.51,604600.0
2011-04-20 12:00:00,27.67,27.69,27.55,27.62,566800.0,17.51,17.5227,17.4341,17.4784,566800.0
2011-04-20 12:30:00,27.61,27.68,27.59,27.61,485500.0,17.4721,17.5164,17.4594,17.4721,485500.0
2011-04-20 13:00:00,27.6,27.67,27.6,27.65,605800.0,17.4658,17.51,17.4658,17.4974,605800.0
2011-04-20 13:30:00,27.65,27.71,27.64,27.67,748000.0,17.4974,17.5354,17.4911,17.51,748000.0
2011-04-20 14:00:00,27.67,27.7,27.59,27.63,742800.0,17.51,17.529,17.4594,17.4847,742800.0
2011-04-20 14:30:00,27.64,27.72,27.64,27.69,532400.0,17.4911,17.5417,17.4911,17.5227,532400.0
2011-04-20 15:00:00,27.7,27.72,27.66,27.69,609000.0,17.529,17.5417,17.5037,17.5227,609000.0
2011-04-20 15:30:00,27.69,27.72,27.67,27.71,1119300.0,17.5227,17.5417,17.51,17.5354,1119300.0
2011-04-21 09:30:00,27.65,27.82,27.62,27.82,762700.0,17.4974,17.605,17.4784,17.605,762700.0
2011-04-21 10:00:00,27.82,27.95,27.79,27.94,815400.0,17.605,17.6872,17.586,17.6809,815400.0
2011-04-21 10:30:00,27.95,27.95,27.75,27.84,917500.0,17.6872,17.6872,17.5607,17.6176,917500.0
2011-04-21 11:00:00,27.84,27.88,27.79,27.86,692200.0,17.6176,17.6429,17.586,17.6303,692200.0
2011-04-21 11:30:00,27.86,27.89,27.85,27.89,448400.0,17.6303,17.6493,17.624,17.6493,448400.0
2011-04-21 12:00:00,27.89,27.93,27.88,27.93,260100.0,17.6493,17.6746,17.6429,17.6746,260100.0
2011-04-21 12:30:00,27.93,27.93,27.88,27.88,246300.0,17.6746,17.6746,17.6429,17.6429,246300.0
2011-04-21 13:00:00,27.88,27.91,27.83,27.85,297700.0,17.6429,17.6619,17.6113,17.624,297700.0
2011-04-21 13:30:00,27.85,27.87,27.77,27.86,926600.0,17.624,17.6366,17.5733,17.6303,926600.0
2011-04-21 14:00:00,27.86,27.91,27.81,27.84,867500.0,17.6303,17.6619,17.5986,17.6176,867500.0
2011-04-21 14:30:00,27.84,27.86,27.81,27.83,503500.0,17.6176,17.6303,17.5986,17.6113,503500.0
2011-04-21 15:00:00,27.84,27.84,27.77,27.78,489100.0,17.6176,17.6176,17.5733,17.5797,489100.0
2011-04-21 15:30:00,27.78,27.82,27.76,27.81,1044500.0,17.5797,17.605,17.567,17.5986,1044500.0
2011-04-25 09:30:00,27.68,27.78,27.61,27.75,644600.0,17.5164,17.5797,17.4721,17.5607,644600.0
2011-04-25 10:00:00,27.75,27.81,27.73,27.78,954500.0,17.5607,17.5986,17.548,17.5797,954500.0
2011-04-25 10:30:00,27.79,27.84,27.65,27.7,781800.0,17.586,17.6176,17.4974,17.529,781800.0
2011-04-25 11:00:00,27.7,27.71,27.64,27.69,230000.0,17.529,17.5354,17.4911,17.5227,230000.0
2011-04-25 11:30:00,27.69,27.73,27.64,27.72,350300.0,17.5227,17.548,17.4911,17.5417,350300.0
2011-04-25 12:00:00,27.73,27.74,27.67,27.69,238700.0,17.548,17.5543,17.51,17.5227,238700.0
2011-04-25 12:30:00,27.69,27.74,27.69,27.72,403500.0,17.5227,17.5543,17.5227,17.5417,403500.0
2011-04-25 13:00:00,27.71,27.8,27.71,27.8,346900.0,17.5354,17.5923,17.5354,17.5923,346900.0
2011-04-25 13:30:00,27.79,27.8,27.77,27.8,205800.0,17.586,17.5923,17.5733,17.5923,205800.0
2011-04-25 14:00:00,27.79,27.86,27.79,27.81,301300.0,17.586,17.6303,17.586,17.5986,301300.0
2011-04-25 14:30:00,27.81,27.81,27.75,27.78,218100.0,17.5986,17.5986,17.5607,17.5797,218100.0
2011-04-25 15:00:00,27.78,27.78,27.72,27.76,314200.0,17.5797,17.5797,17.5417,17.567,314200.0
2011-04-25 15:30:00,27.76,27.77,27.71,27.75,638100.0,17.567,17.5733,17.5354,17.5607,638100.0
2011-04-26 09:30:00,27.82,27.97,27.82,27.95,800700.0,17.605,17.6999,17.605,17.6872,800700.0
2011-04-26 10:00:00,27.95,27.99,27.93,27.98,699300.0,17.6872,17.7125,17.6746,17.7062,699300.0
2011-04-26 10:30:00,27.99,28.0,27.95,27.98,794000.0,17.7125,17.7189,17.6872,17.7062,794000.0
2011-04-26 11:00:00,27.98,28.0,27.96,27.99,315800.0,17.7062,17.7189,17.6936,17.7125,315800.0
2011-04-26 11:30:00,27.99,28.1,27.96,28.09,1142000.0,17.7125,17.7822,17.6936,17.7758,1142000.0
2011-04-26 12:00:00,28.1,28.1,28.06,28.08,278700.0,17.7822,17.7822,17.7568,17.7695,278700.0
2011-04-26 12:30:00,28.07,28.15,28.07,28.14,548400.0,17.7632,17.8138,17.7632,17.8075,548400.0
2011-04-26 13:00:00,28.14,28.14,28.07,28.07,1067600.0,17.8075,17.8075,17.7632,17.7632,1067600.0
2011-04-26 13:30:00,28.07,28.11,28.05,28.09,726300.0,17.7632,17.7885,17.7505,17.7758,726300.0
2011-04-26 14:00:00,28.09,28.13,28.08,28.11,1109900.0,17.7758,17.8011,17.7695,17.7885,1109900.0
2011-04-26 14:30:00,28.11,28.14,28.08,28.14,770800.0,17.7885,17.8075,17.7695,17.8075,770800.0
2011-04-26 15:00:00,28.14,28.17,28.07,28.07,797000.0,17.8075,17.8265,17.7632,17.7632,797000.0
2011-04-26 15:30:00,28.07,28.14,28.05,28.11,1424100.0,17.7632,17.8075,17.7505,17.7885,1424100.0
2011-04-27 09:30:00,28.11,28.33,28.11,28.3,1169600.0,17.7885,17.9277,17.7885,17.9087,1169600.0
2011-04-27 10:00:00,28.3,28.39,28.27,28.3,919300.0,17.9087,17.9657,17.8897,17.9087,919300.0
2011-04-27 10:30:00,28.3,28.4,28.29,28.36,1152500.0,17.9087,17.972,17.9024,17.9467,1152500.0
2011-04-27 11:00:00,28.36,28.42,28.35,28.41,595300.0,17.9467,17.9847,17.9404,17.9783,595300.0
2011-04-27 11:30:00,28.41,28.42,28.26,28.28,674500.0,17.9783,17.9847,17.8834,17.8961,674500.0
2011-04-27 12:00:00,28.27,28.28,28.22,28.23,495800.0,17.8897,17.8961,17.8581,17.8644,495800.0
2011-04-27 12:30:00,28.24,28.28,28.15,28.25,930400.0,17.8708,17.8961,17.8138,17.8771,930400.0
2011-04-27 13:00:00,28.25,28.28,28.21,28.27,384900.0,17.8771,17.8961,17.8518,17.8897,384900.0
2011-04-27 13:30:00,28.27,28.28,28.21,28.27,386600.0,17.8897,17.8961,17.8518,17.8897,386600.0
2011-04-27 14:00:00,28.26,28.28,28.19,28.19,497700.0,17.8834,17.8961,17.8391,17.8391,497700.0
2011-04-27 14:30:00,28.2,28.22,28.16,28.21,1024400.0,17.8454,17.8581,17.8201,17.8518,1024400.0
2011-04-27 15:00:00,28.21,28.34,28.21,28.32,846700.0,17.8518,17.934,17.8518,17.9214,846700.0
2011-04-27 15:30:00,28.33,28.44,28.25,28.29,1875400.0,17.9277,17.9973,17.8771,17.9024,1875400.0
2011-04-28 09:30:00,28.43,28.5,28.15,28.31,1180500.0,17.991,18.0353,17.8138,17.9151,1180500.0
2011-04-28 10:00:00,28.31,28.42,28.28,28.41,808900.0,17.9151,17.9847,17.8961,17.9783,808900.0
2011-04-28 10:30:00,28.4,28.44,28.32,28.38,564100.0,17.972,17.9973,17.9214,17.9593,564100.0
2011-04-28 11:00:00,28.39,28.41,28.29,28.31,750400.0,17.9657,17.9783,17.9024,17.9151,750400.0
2011-04-28 11:30:00,28.3,28.31,28.18,28.18,843600.0,17.9087,17.9151,17.8328,17.8328,843600.0
2011-04-28 12:00:00,28.18,28.25,28.18,28.25,642300.0,17.8328,17.8771,17.8328,17.8771,642300.0
2011-04-28 12:30:00,28.25,28.28,28.18,28.23,541000.0,17.8771,17.8961,17.8328,17.8644,541000.0
2011-04-28 13:00:00,28.23,28.27,28.16,28.23,737600.0,17.8644,17.8897,17.8201,17.8644,737600.0
2011-04-28 13:30:00,28.23,28.32,28.23,28.31,562800.0,17.8644,17.9214,17.8644,17.9151,562800.0
2011-04-28 14:00:00,28.31,28.36,28.24,28.24,541600.0,17.9151,17.9467,17.8708,17.8708,541600.0
2011-04-28 14:30:00,28.25,28.28,28.22,28.25,632700.0,17.8771,17.8961,17.8581,17.8771,632700.0
2011-04-28 15:00:00,28.26,28.28,28.17,28.23,1014000.0,17.8834,17.8961,17.8265,17.8644,1014000.0
2011-04-28 15:30:00,28.23,28.37,28.23,28.27,1788000.0,17.8644,17.953,17.8644,17.8897,1788000.0
2011-04-29 09:30:00,28.34,28.39,28.04,28.05,751700.0,17.934,17.9657,17.7442,17.7505,751700.0
2011-04-29 10:00:00,28.05,28.07,27.89,28.07,1278500.0,17.7505,17.7632,17.6493,17.7632,1278500.0
2011-04-29 10:30:00,28.07,28.18,28.07,28.17,825000.0,17.7632,17.8328,17.7632,17.8265,825000.0
2011-04-29 11:00:00,28.18,28.2,28.15,28.18,315100.0,17.8328,17.8454,17.8138,17.8328,315100.0
2011-04-29 11:30:00,28.18,28.2,28.16,28.19,257600.0,17.8328,17.8454,17.8201,17.8391,257600.0
2011-04-29 12:00:00,28.2,28.22,28.15,28.19,247300.0,17.8454,17.8581,17.8138,17.8391,247300.0
2011-04-29 12:30:00,28.2,28.23,28.18,28.21,368900.0,17.8454,17.8644,17.8328,17.8518,368900.0
2011-04-29 13:00:00,28.21,28.22,28.15,28.15,307300.0,17.8518,17.8581,17.8138,17.8138,307300.0
2011-04-29 13:30:00,28.16,28.17,28.12,28.16,806400.0,17.8201,17.8265,17.7948,17.8201,806400.0
2011-04-29 14:00:00,28.15,28.18,28.13,28.14,275500.0,17.8138,17.8328,17.8011,17.8075,275500.0
2011-04-29 14:30:00,28.14,28.15,28.08,28.11,488800.0,17.8075,17.8138,17.7695,17.7885,488800.0
2011-04-29 15:00:00,28.11,28.13,28.05,28.08,593300.0,17.7885,17.8011,17.7505,17.7695,593300.0
2011-04-29 15:30:00,28.08,28.12,28.03,28.09,989800.0,17.7695,17.7948,17.7379,17.7758,989800.0
2011-05-02 09:30:00,28.24,28.5,28.23,28.48,1374900.0,17.8708,18.0353,17.8644,18.0226,1374900.0
2011-05-02 10:00:00,28.48,28.49,28.38,28.46,831400.0,18.0226,18.029,17.9593,18.01,831400.0
2011-05-02 10:30:00,28.46,28.5,28.42,28.5,677700.0,18.01,18.0353,17.9847,18.0353,677700.0
2011-05-02 11:00:00,28.5,28.54,28.48,28.53,589300.0,18.0353,18.0606,18.0226,18.0543,589300.0
2011-05-02 11:30:00,28.52,28.53,28.46,28.46,485100.0,18.0479,18.0543,18.01,18.01,485100.0
2011-05-02 12:00:00,28.46,28.5,28.42,28.45,670100.0,18.01,18.0353,17.9847,18.0036,670100.0
2011-05-02 12:30:00,28.45,28.57,28.43,28.51,1023000.0,18.0036,18.0796,17.991,18.0416,1023000.0
2011-05-02 13:00:00,28.51,28.53,28.45,28.53,516200.0,18.0416,18.0543,18.0036,18.0543,516200.0
2011-05-02 13:30:00,28.53,28.53,28.43,28.45,375600.0,18.0543,18.0543,17.991,18.0036,375600.0
2011-05-02 14:00:00,28.44,28.51,28.43,28.51,373000.0,17.9973,18.0416,17.991,18.0416,373000.0
2011-05-02 14:30:00,28.5,28.53,28.48,28.49,366200.0,18.0353,18.0543,18.0226,18.029,366200.0
2011-05-02 15:00:00,28.49,28.53,28.45,28.49,626700.0,18.029,18.0543,18.0036,18.029,626700.0
2011-05-02 15:30:00,28.49,28.51,28.44,28.46,1703500.0,18.029,18.0416,17.9973,18.01,1703500.0
2011-05-03 09:30:00,28.5,28.65,28.46,28.64,1265800.0,18.0353,18.1302,18.01,18.1239,1265800.0
2011-05-03 10:00:00,28.64,28.73,28.63,28.68,805300.0,18.1239,18.1808,18.1176,18.1492,805300.0
2011-05-03 10:30:00,28.68,28.76,28.68,28.74,743000.0,18.1492,18.1998,18.1492,18.1872,743000.0
2011-05-03 11:00:00,28.74,28.79,28.68,28.76,504400.0,18.1872,18.2188,18.1492,18.1998,504400.0
2011-05-03 11:30:00,28.76,28.87,28.74,28.84,1107200.0,18.1998,18.2694,18.1872,18.2504,1107200.0
2011-05-03 12:00:00,28.84,28.94,28.84,28.94,1050500.0,18.2504,18.3137,18.2504,18.3137,1050500.0
2011-05-03 12:30:00,28.94,28.95,28.79,28.82,756300.0,18.3137,18.3201,18.2188,18.2378,756300.0
2011-05-03 13:00:00,28.82,28.85,28.78,28.81,663200.0,18.2378,18.2568,18.2125,18.2315,663200.0
2011-05-03 13:30:00,28.81,28.86,28.76,28.82,714600.0,18.2315,18.2631,18.1998,18.2378,714600.0
2011-05-03 14:00:00,28.82,28.83,28.57,28.58,1557400.0,18.2378,18.2441,18.0796,18.0859,1557400.0
2011-05-03 14:30:00,28.59,28.69,28.58,28.67,1272500.0,18.0922,18.1555,18.0859,18.1429,1272500.0
2011-05-03 15:00:00,28.68,28.79,28.67,28.79,989300.0,18.1492,18.2188,18.1429,18.2188,989300.0
2011-05-03 15:30:00,28.79,28.85,28.75,28.82,2081000.0,18.2188,18.2568,18.1935,18.2378,2081000.0
2011-05-04 09:30:00,28.65,28.79,28.53,28.54,2207300.0,18.1302,18.2188,18.0543,18.0606,2207300.0
2011-05-04 10:00:00,28.53,28.57,28.41,28.55,1855800.0,18.0543,18.0796,17.9783,18.0669,1855800.0
2011-05-04 10:30:00,28.55,28.68,28.54,28.68,1218100.0,18.0669,18.1492,18.0606,18.1492,1218100.0
2011-05-04 11:00:00,28.68,28.69,28.62,28.68,667600.0,18.1492,18.1555,18.1112,18.1492,667600.0
2011-05-04 11:30:00,28.67,28.72,28.58,28.64,569200.0,18.1429,18.1745,18.0859,18.1239,569200.0
2011-05-04 12:00:00,28.64,28.65,28.59,28.65,366100.0,18.1239,18.1302,18.0922,18.1302,366100.0
2011-05-04 12:30:00,28.66,28.7,28.62,28.65,393500.0,18.1365,18.1618,18.1112,18.1302,393500.0
2011-05-04 13:00:00,28.65,28.76,28.64,28.74,514700.0,18.1302,18.1998,18.1239,18.1872,514700.0
2011-05-04 13:30:00,28.74,28.78,28.67,28.71,428800.0,18.1872,18.2125,18.1429,18.1682,428800.0
2011-05-04 14:00:00,28.7,28.75,28.67,28.7,462100.0,18.1618,18.1935,18.1429,18.1618,462100.0
2011-05-04 14:30:00,28.7,28.75,28.69,28.7,395300.0,18.1618,18.1935,18.1555,18.1618,395300.0
2011-05-04 15:00:00,28.69,28.74,28.67,28.74,581200.0,18.1555,18.1872,18.1429,18.1872,581200.0
2011-05-04 15:30:00,28.74,28.76,28.66,28.7,1355300.0,18.1872,18.1998,18.1365,18.1618,1355300.0
2011-05-05 09:30:00,28.64,28.66,28.46,28.49,1485100.0,18.1239,18.1365,18.01,18.029,1485100.0
2011-05-05 10:00:00,28.5,28.63,28.4,28.57,1137300.0,18.0353,18.1176,17.972,18.0796,1137300.0
2011-05-05 10:30:00,28.58,28.58,28.46,28.52,646400.0,18.0859,18.0859,18.01,18.0479,646400.0
2011-05-05 11:00:00,28.53,28.58,28.49,28.55,545300.0,18.0543,18.0859,18.029,18.0669,545300.0
2011-05-05 11:30:00,28.56,28.61,28.52,28.59,320600.0,18.0733,18.1049,18.0479,18.0922,320600.0
2011-05-05 12:00:00,28.59,28.7,28.58,28.69,263700.0,18.0922,18.1618,18.0859,18.1555,263700.0
2011-05-05 12:30:00,28.69,28.7,28.65,28.7,371800.0,18.1555,18.1618,18.1302,18.1618,371800.0
2011-05-05 13:00:00,28.69,28.73,28.68,28.69,476700.0,18.1555,18.1808,18.1492,18.1555,476700.0
2011-05-05 13:30:00,28.69,28.71,28.64,28.68,243400.0,18.1555,18.1682,18.1239,18.1492,243400.0
2011-05-05 14:00:00,28.68,28.68,28.62,28.66,175600.0,18.1492,18.1492,18.1112,18.1365,175600.0
2011-05-05 14:30:00,28.66,28.67,28.56,28.57,349400.0,18.1365,18.1429,18.0733,18.0796,349400.0
2011-05-05 15:00:00,28.56,28.58,28.35,28.36,781900.0,18.0733,18.0859,17.9404,17.9467,781900.0
2011-05-05 15:30:00,28.36,28.51,28.35,28.47,1378300.0,17.9467,18.0416,17.9404,18.0163,1378300.0
2011-05-06 09:30:00,28.63,28.73,28.59,28.67,748700.0,18.1176,18.1808,18.0922,18.1429,748700.0
2011-05-06 10:00:00,28.67,28.73,28.54,28.7,894200.0,18.1429,18.1808,18.0606,18.1618,894200.0
2011-05-06 10:30:00,28.7,28.75,28.66,28.67,650500.0,18.1618,18.1935,18.1365,18.1429,650500.0
2011-05-06 11:00:00,28.67,28.78,28.66,28.78,441700.0,18.1429,18.2125,18.1365,18.2125,441700.0
2011-05-06 11:30:00,28.78,28.79,28.73,28.78,367200.0,18.2125,18.2188,18.1808,18.2125,367200.0
2011-05-06 12:00:00,28.78,28.8,28.71,28.73,444900.0,18.2125,18.2251,18.1682,18.1808,444900.0
2011-05-06 12:30:00,28.73,28.76,28.62,28.71,564500.0,18.1808,18.1998,18.1112,18.1682,564500.0
2011-05-06 13:00:00,28.71,28.75,28.64,28.7,641900.0,18.1682,18.1935,18.1239,18.1618,641900.0
2011-05-06 13:30:00,28.69,28.73,28.67,28.7,335000.0,18.1555,18.1808,18.1429,18.1618,335000.0
2011-05-06 14:00:00,28.7,28.79,28.68,28.73,388500.0,18.1618,18.2188,18.1492,18.1808,388500.0
2011-05-06 14:30:00,28.73,28.77,28.69,28.75,822600.0,18.1808,18.2061,18.1555,18.1935,822600.0
2011-05-06 15:00:00,28.74,28.75,28.61,28.64,476100.0,18.1872,18.1935,18.1049,18.1239,476100.0
2011-05-06 15:30:00,28.64,28.69,28.62,28.65,1012500.0,18.1239,18.1555,18.1112,18.1302,1012500.0
2011-05-09 09:30:00,28.66,28.68,28.49,28.49,676700.0,18.1365,18.1492,18.029,18.029,676700.0
2011-05-09 10:00:00,28.5,28.55,28.41,28.45,742300.0,18.0353,18.0669,17.9783,18.0036,742300.0
2011-05-09 10:30:00,28.45,28.51,28.42,28.47,588800.0,18.0036,18.0416,17.9847,18.0163,588800.0
2011-05-09 11:00:00,28.48,28.59,28.45,28.59,502000.0,18.0226,18.0922,18.0036,18.0922,502000.0
2011-05-09 11:30:00,28.59,28.6,28.51,28.58,390700.0,18.0922,18.0986,18.0416,18.0859,390700.0
2011-05-09 12:00:00,28.58,28.74,28.57,28.74,475000.0,18.0859,18.1872,18.0796,18.1872,475000.0
2011-05-09 12:30:00,28.74,28.8,28.7,28.79,463500.0,18.1872,18.2251,18.1618,18.2188,463500.0
2011-05-09 13:00:00,28.79,28.8,28.73,28.73,315700.0,18.2188,18.2251,18.1808,18.1808,315700.0
2011-05-09 13:30:00,28.74,28.78,28.73,28.76,253500.0,18.1872,18.2125,18.1808,18.1998,253500.0
2011-05-09 14:00:00,28.76,28.79,28.71,28.72,301300.0,18.1998,18.2188,18.1682,18.1745,301300.0
2011-05-09 14:30:00,28.72,28.78,28.69,28.71,369900.0,18.1745,18.2125,18.1555,18.1682,369900.0
2011-05-09 15:00:00,28.72,28.75,28.71,28.74,274800.0,18.1745,18.1935,18.1682,18.1872,274800.0
2011-05-09 15:30:00,28.73,28.78,28.7,28.73,1023200.0,18.1808,18.2125,18.1618,18.1808,1023200.0
2011-05-10 09:30:00,28.74,28.75,28.5,28.53,1190600.0,18.1872,18.1935,18.0353,18.0543,1190600.0
2011-05-10 10:00:00,28.54,28.63,28.46,28.55,1176500.0,18.0606,18.1176,18.01,18.0669,1176500.0
2011-05-10 10:30:00,28.56,28.62,28.55,28.6,751600.0,18.0733,18.1112,18.0669,18.0986,751600.0
2011-05-10 11:00:00,28.59,28.63,28.57,28.59,399900.0,18.0922,18.1176,18.0796,18.0922,399900.0
2011-05-10 11:30:00,28.58,28.61,28.57,28.6,246400.0,18.0859,18.1049,18.0796,18.0986,246400.0
2011-05-10 12:00:00,28.59,28.6,28.54,28.57,277100.0,18.0922,18.0986,18.0606,18.0796,277100.0
2011-05-10 12:30:00,28.58,28.64,28.57,28.62,255600.0,18.0859,18.1239,18.0796,18.1112,255600.0
2011-05-10 13:00:00,28.62,28.65,28.6,28.63,178500.0,18.1112,18.1302,18.0986,18.1176,178500.0
2011-05-10 13:30:00,28.62,28.7,28.62,28.7,388600.0,18.1112,18.1618,18.1112,18.1618,388600.0
2011-05-10 14:00:00,28.69,28.72,28.68,28.7,198900.0,18.1555,18.1745,18.1492,18.1618,198900.0
2011-05-10 14:30:00,28.69,28.79,28.69,28.78,412700.0,18.1555,18.2188,18.1555,18.2125,412700.0
2011-05-10 15:00:00,28.77,28.82,28.76,28.78,536800.0,18.2061,18.2378,18.1998,18.2125,536800.0
2011-05-10 15:30:00,28.79,28.8,28.76,28.8,994000.0,18.2188,18.2251,18.1998,18.2251,994000.0
2011-05-11 09:30:00,28.54,28.82,28.53,28.75,994700.0,18.0606,18.2378,18.0543,18.1935,994700.0
2011-05-11 10:00:00,28.75,28.88,28.68,28.87,928300.0,18.1935,18.2758,18.1492,18.2694,928300.0
2011-05-11 10:30:00,28.88,28.88,28.7,28.7,842000.0,18.2758,18.2758,18.1618,18.1618,842000.0
2011-05-11 11:00:00,28.7,28.79,28.7,28.75,454400.0,18.1618,18.2188,18.1618,18.1935,454400.0
2011-05-11 11:30:00,28.75,28.77,28.68,28.7,347700.0,18.1935,18.2061,18.1492,18.1618,347700.0
2011-05-11 12:00:00,28.69,28.7,28.55,28.6,622600.0,18.1555,18.1618,18.0669,18.0986,622600.0
2011-05-11 12:30:00,28.59,28.69,28.58,28.68,441000.0,18.0922,18.1555,18.0859,18.1492,441000.0
2011-05-11 13:00:00,28.68,28.75,28.65,28.71,465200.0,18.1492,18.1935,18.1302,18.1682,465200.0
2011-05-11 13:30:00,28.71,28.73,28.67,28.71,502600.0,18.1682,18.1808,18.1429,18.1682,502600.0
2011-05-11 14:00:00,28.7,28.76,28.7,28.71,938400.0,18.1618,18.1998,18.1618,18.1682,938400.0
2011-05-11 14:30:00,28.71,28.75,28.65,28.66,641000.0,18.1682,18.1935,18.1302,18.1365,641000.0
2011-05-11 15:00:00,28.65,28.72,28.64,28.7,914000.0,18.1302,18.1745,18.1239,18.1618,914000.0
2011-05-11 15:30:00,28.7,28.78,28.67,28.75,1716900.0,18.1618,18.2125,18.1429,18.1935,1716900.0
2011-05-12 09:30:00,28.7,28.75,28.57,28.64,781600.0,18.1618,18.1935,18.0796,18.1239,781600.0
2011-05-12 10:00:00,28.64,28.74,28.54,28.55,1071400.0,18.1239,18.1872,18.0606,18.0669,1071400.0
2011-05-12 10:30:00,28.55,28.62,28.53,28.54,743200.0,18.0669,18.1112,18.0543,18.0606,743200.0
2011-05-12 11:00:00,28.54,28.59,28.51,28.56,788100.0,18.0606,18.0922,18.0416,18.0733,788100.0
2011-05-12 11:30:00,28.57,28.63,28.56,28.61,572800.0,18.0796,18.1176,18.0733,18.1049,572800.0
2011-05-12 12:00:00,28.61,28.65,28.57,28.61,417100.0,18.1049,18.1302,18.0796,18.1049,417100.0
2011-05-12 12:30:00,28.62,28.75,28.61,28.74,479000.0,18.1112,18.1935,18.1049,18.1872,479000.0
2011-05-12 13:00:00,28.73,28.88,28.73,28.85,881900.0,18.1808,18.2758,18.1808,18.2568,881900.0
2011-05-12 13:30:00,28.86,28.9,28.85,28.89,491800.0,18.2631,18.2884,18.2568,18.2821,491800.0
2011-05-12 14:00:00,28.89,28.92,28.86,28.89,446800.0,18.2821,18.3011,18.2631,18.2821,446800.0
2011-05-12 14:30:00,28.88,28.9,28.82,28.86,515100.0,18.2758,18.2884,18.2378,18.2631,515100.0
2011-05-12 15:00:00,28.85,28.93,28.82,28.91,849700.0,18.2568,18.3074,18.2378,18.2947,849700.0
2011-05-12 15:30:00,28.91,28.96,28.88,28.9,1363800.0,18.2947,18.3264,18.2758,18.2884,1363800.0
2011-05-13 09:30:00,28.82,28.95,28.79,28.95,836100.0,18.2378,18.3201,18.2188,18.3201,836100.0
2011-05-13 10:00:00,28.95,28.99,28.93,28.97,764400.0,18.3201,18.3454,18.3074,18.3327,764400.0
2011-05-13 10:30:00,28.97,28.99,28.93,28.95,535600.0,18.3327,18.3454,18.3074,18.3201,535600.0
2011-05-13 11:00:00,28.95,28.96,28.79,28.8,1253200.0,18.3201,18.3264,18.2188,18.2251,1253200.0
2011-05-13 11:30:00,28.8,28.94,28.8,28.87,914600.0,18.2251,18.3137,18.2251,18.2694,914600.0
2011-05-13 12:00:00,28.87,28.88,28.69,28.77,599000.0,18.2694,18.2758,18.1555,18.2061,599000.0
2011-05-13 12:30:00,28.77,28.83,28.75,28.75,368100.0,18.2061,18.2441,18.1935,18.1935,368100.0
2011-05-13 13:00:00,28.75,28.85,28.73,28.8,568800.0,18.1935,18.2568,18.1808,18.2251,568800.0
2011-05-13 13:30:00,28.8,28.81,28.74,28.77,208300.0,18.2251,18.2315,18.1872,18.2061,208300.0
2011-05-13 14:00:00,28.76,28.86,28.75,28.86,308300.0,18.1998,18.2631,18.1935,18.2631,308300.0
2011-05-13 14:30:00,28.85,28.93,28.85,28.87,413600.0,18.2568,18.3074,18.2568,18.2694,413600.0
2011-05-13 15:00:00,28.87,28.9,28.79,28.82,380200.0,18.2694,18.2884,18.2188,18.2378,380200.0
2011-05-13 15:30:00,28.82,28.86,28.74,28.82,1715600.0,18.2378,18.2631,18.1872,18.2378,1715600.0
2011-05-16 09:30:00,28.82,28.96,28.76,28.94,940100.0,18.2378,18.3264,18.1998,18.3137,940100.0
2011-05-16 10:00:00,28.94,28.97,28.9,28.94,431500.0,18.3137,18.3327,18.2884,18.3137,431500.0
2011-05-16 10:30:00,28.95,28.95,28.87,28.9,530500.0,18.3201,18.3201,18.2694,18.2884,530500.0
2011-05-16 11:00:00,28.9,28.9,28.87,28.9,461400.0,18.2884,18.2884,18.2694,18.2884,461400.0
2011-05-16 11:30:00,28.9,28.9,28.87,28.9,268700.0,18.2884,18.2884,18.2694,18.2884,268700.0
2011-05-16 12:00:00,28.9,28.9,28.85,28.86,171100.0,18.2884,18.2884,18.2568,18.2631,171100.0
2011-05-16 12:30:00,28.86,28.86,28.76,28.77,347100.0,18.2631,18.2631,18.1998,18.2061,347100.0
2011-05-16 13:00:00,28.77,28.83,28.75,28.83,305600.0,18.2061,18.2441,18.1935,18.2441,305600.0
2011-05-16 13:30:00,28.83,28.9,28.82,28.89,268400.0,18.2441,18.2884,18.2378,18.2821,268400.0
2011-05-16 14:00:00,28.89,28.9,28.87,28.87,294700.0,18.2821,18.2884,18.2694,18.2694,294700.0
2011-05-16 14:30:00,28.87,28.9,28.84,28.88,415100.0,18.2694,18.2884,18.2504,18.2758,415100.0
2011-05-16 15:00:00,28.88,28.91,28.83,28.84,661800.0,18.2758,18.2947,18.2441,18.2504,661800.0
2011-05-16 15:30:00,28.84,28.85,28.74,28.78,1073800.0,18.2504,18.2568,18.1872,18.2125,1073800.0
2011-05-17 09:30:00,28.67,28.7,28.5,28.55,936200.0,18.1429,18.1618,18.0353,18.0669,936200.0
2011-05-17 10:00:00,28.55,28.62,28.52,28.59,659700.0,18.0669,18.1112,18.0479,18.0922,659700.0
2011-05-17 10:30:00,28.6,28.62,28.58,28.62,553000.0,18.0986,18.1112,18.0859,18.1112,553000.0
2011-05-17 11:00:00,28.61,28.62,28.42,28.45,1179100.0,18.1049,18.1112,17.9847,18.0036,1179100.0
2011-05-17 11:30:00,28.46,28.47,28.29,28.34,1120500.0,18.01,18.0163,17.9024,17.934,1120500.0
2011-05-17 12:00:00,28.35,28.41,28.31,28.41,689900.0,17.9404,17.9783,17.9151,17.9783,689900.0
2011-05-17 12:30:00,28.4,28.45,28.37,28.41,618000.0,17.972,18.0036,17.953,17.9783,618000.0
2011-05-17 13:00:00,28.42,28.51,28.41,28.5,312100.0,17.9847,18.0416,17.9783,18.0353,312100.0
2011-05-17 13:30:00,28.5,28.55,28.47,28.55,418700.0,18.0353,18.0669,18.0163,18.0669,418700.0
2011-05-17 14:00:00,28.55,28.57,28.49,28.5,529900.0,18.0669,18.0796,18.029,18.0353,529900.0
2011-05-17 14:30:00,28.5,28.64,28.49,28.64,725700.0,18.0353,18.1239,18.029,18.1239,725700.0
2011-05-17 15:00:00,28.64,28.64,28.56,28.57,881600.0,18.1239,18.1239,18.0733,18.0796,881600.0
2011-05-17 15:30:00,28.56,28.64,28.56,28.63,1155600.0,18.0733,18.1239,18.0733,18.1176,1155600.0
2011-05-18 09:30:00,28.61,28.62,28.52,28.61,656000.0,18.1049,18.1112,18.0479,18.1049,656000.0
2011-05-18 10:00:00,28.6,28.61,28.45,28.53,730100.0,18.0986,18.1049,18.0036,18.0543,730100.0
2011-05-18 10:30:00,28.53,28.64,28.52,28.64,556600.0,18.0543,18.1239,18.0479,18.1239,556600.0
2011-05-18 11:00:00,28.64,28.67,28.55,28.67,756600.0,18.1239,18.1429,18.0669,18.1429,756600.0
2011-05-18 11:30:00,28.66,28.68,28.61,28.61,359900.0,18.1365,18.1492,18.1049,18.1049,359900.0
2011-05-18 12:00:00,28.62,28.63,28.57,28.62,458900.0,18.1112,18.1176,18.0796,18.1112,458900.0
2011-05-18 12:30:00,28.63,28.71,28.62,28.68,227500.0,18.1176,18.1682,18.1112,18.1492,227500.0
2011-05-18 13:00:00,28.68,28.75,28.67,28.67,388300.0,18.1492,18.1935,18.1429,18.1429,388300.0
2011-05-18 13:30:00,28.67,28.7,28.65,28.69,315800.0,18.1429,18.1618,18.1302,18.1555,315800.0
2011-05-18 14:00:00,28.68,28.73,28.67,28.69,419900.0,18.1492,18.1808,18.1429,18.1555,419900.0
2011-05-18 14:30:00,28.69,28.72,28.68,28.7,365200.0,18.1555,18.1745,18.1492,18.1618,365200.0
2011-05-18 15:00:00,28.7,28.8,28.69,28.8,477700.0,18.1618,18.2251,18.1555,18.2251,477700.0
2011-05-18 15:30:00,28.79,28.86,28.79,28.85,2085000.0,18.2188,18.2631,18.2188,18.2568,2085000.0
2011-05-19 09:30:00,28.9,28.9,28.71,28.71,778900.0,18.2884,18.2884,18.1682,18.1682,778900.0
2011-05-19 10:00:00,28.72,28.72,28.6,28.61,924100.0,18.1745,18.1745,18.0986,18.1049,924100.0
2011-05-19 10:30:00,28.6,28.62,28.54,28.58,1013600.0,18.0986,18.1112,18.0606,18.0859,1013600.0
2011-05-19 11:00:00,28.57,28.58,28.52,28.54,570500.0,18.0796,18.0859,18.0479,18.0606,570500.0
2011-05-19 11:30:00,28.54,28.58,28.47,28.48,547500.0,18.0606,18.0859,18.0163,18.0226,547500.0
2011-05-19 12:00:00,28.48,28.54,28.46,28.53,350700.0,18.0226,18.0606,18.01,18.0543,350700.0
2011-05-19 12:30:00,28.53,28.55,28.5,28.53,323500.0,18.0543,18.0669,18.0353,18.0543,323500.0
2011-05-19 13:00:00,28.53,28.6,28.52,28.58,286700.0,18.0543,18.0986,18.0479,18.0859,286700.0
2011-05-19 13:30:00,28.58,28.59,28.53,28.56,544700.0,18.0859,18.0922,18.0543,18.0733,544700.0
2011-05-19 14:00:00,28.56,28.57,28.5,28.5,457400.0,18.0733,18.0796,18.0353,18.0353,457400.0
2011-05-19 14:30:00,28.5,28.51,28.43,28.46,605800.0,18.0353,18.0416,17.991,18.01,605800.0
2011-05-19 15:00:00,28.46,28.51,28.45,28.5,701800.0,18.01,18.0416,18.0036,18.0353,701800.0
2011-05-19 15:30:00,28.5,28.6,28.49,28.59,1142000.0,18.0353,18.0986,18.029,18.0922,1142000.0
2011-05-20 09:30:00,28.48,28.54,28.33,28.35,1445500.0,18.0226,18.0606,17.9277,17.9404,1445500.0
2011-05-20 10:00:00,28.35,28.36,28.24,28.33,978800.0,17.9404,17.9467,17.8708,17.9277,978800.0
2011-05-20 10:30:00,28.33,28.36,28.16,28.17,1292000.0,17.9277,17.9467,17.8201,17.8265,1292000.0
2011-05-20 11:00:00,28.18,28.33,28.12,28.27,769200.0,17.8328,17.9277,17.7948,17.8897,769200.0
2011-05-20 11:30:00,28.28,28.32,28.25,28.26,333500.0,17.8961,17.9214,17.8771,17.8834,333500.0
2011-05-20 12:00:00,28.25,28.42,28.24,28.41,365200.0,17.8771,17.9847,17.8708,17.9783,365200.0
2011-05-20 12:30:00,28.42,28.49,28.39,28.41,457300.0,17.9847,18.029,17.9657,17.9783,457300.0
2011-05-20 13:00:00,28.4,28.43,28.36,28.36,464500.0,17.972,17.991,17.9467,17.9467,464500.0
2011-05-20 13:30:00,28.37,28.4,28.33,28.39,468200.0,17.953,17.972,17.9277,17.9657,468200.0
2011-05-20 14:00:00,28.38,28.41,28.36,28.4,227000.0,17.9593,17.9783,17.9467,17.972,227000.0
2011-05-20 14:30:00,28.41,28.42,28.39,28.41,272900.0,17.9783,17.9847,17.9657,17.9783,272900.0
2011-05-20 15:00:00,28.41,28.42,28.34,28.34,430500.0,17.9783,17.9847,17.934,17.934,430500.0
2011-05-20 15:30:00,28.35,28.42,28.28,28.35,1633100.0,17.9404,17.9847,17.8961,17.9404,1633100.0
2011-05-23 09:30:00,28.12,28.17,28.0,28.12,933300.0,17.7948,17.8265,17.7189,17.7948,933300.0
2011-05-23 10:00:00,28.12,28.17,28.06,28.16,648200.0,17.7948,17.8265,17.7568,17.8201,648200.0
2011-05-23 10:30:00,28.17,28.24,28.17,28.2,576700.0,17.8265,17.8708,17.8265,17.8454,576700.0
2011-05-23 11:00:00,28.21,28.21,28.15,28.19,608000.0,17.8518,17.8518,17.8138,17.8391,608000.0
2011-05-23 11:30:00,28.19,28.19,28.08,28.13,539400.0,17.8391,17.8391,17.7695,17.8011,539400.0
2011-05-23 12:00:00,28.13,28.15,28.07,28.09,348200.0,17.8011,17.8138,17.7632,17.7758,348200.0
2011-05-23 12:30:00,28.1,28.15,28.07,28.14,388400.0,17.7822,17.8138,17.7632,17.8075,388400.0
2011-05-23 13:00:00,28.14,28.15,28.05,28.07,266200.0,17.8075,17.8138,17.7505,17.7632,266200.0
2011-05-23 13:30:00,28.07,28.09,28.05,28.07,309800.0,17.7632,17.7758,17.7505,17.7632,309800.0
2011-05-23 14:00:00,28.08,28.16,28.04,28.12,478900.0,17.7695,17.8201,17.7442,17.7948,478900.0
2011-05-23 14:30:00,28.13,28.19,28.11,28.19,452200.0,17.8011,17.8391,17.7885,17.8391,452200.0
2011-05-23 15:00:00,28.19,28.24,28.18,28.23,449100.0,17.8391,17.8708,17.8328,17.8644,449100.0
2011-05-23 15:30:00,28.23,28.25,28.2,28.21,1306800.0,17.8644,17.8771,17.8454,17.8518,1306800.0
2011-05-24 09:30:00,28.14,28.25,28.1,28.18,443500.0,17.8075,17.8771,17.7822,17.8328,443500.0
2011-05-24 10:00:00,28.18,28.33,28.17,28.28,379700.0,17.8328,17.9277,17.8265,17.8961,379700.0
2011-05-24 10:30:00,28.28,28.35,28.25,28.31,405400.0,17.8961,17.9404,17.8771,17.9151,405400.0
2011-05-24 11:00:00,28.3,28.37,28.3,28.35,244400.0,17.9087,17.953,17.9087,17.9404,244400.0
2011-05-24 11:30:00,28.35,28.36,28.26,28.33,253000.0,17.9404,17.9467,17.8834,17.9277,253000.0
2011-05-24 12:00:00,28.33,28.36,28.31,28.36,218800.0,17.9277,17.9467,17.9151,17.9467,218800.0
2011-05-24 12:30:00,28.36,28.37,28.33,28.34,144200.0,17.9467,17.953,17.9277,17.934,144200.0
2011-05-24 13:00:00,28.33,28.34,28.27,28.3,270900.0,17.9277,17.934,17.8897,17.9087,270900.0
2011-05-24 13:30:00,28.3,28.34,28.29,28.31,837300.0,17.9087,17.934,17.9024,17.9151,837300.0
2011-05-24 14:00:00,28.3,28.35,28.29,28.35,311000.0,17.9087,17.9404,17.9024,17.9404,311000.0
2011-05-24 14:30:00,28.35,28.37,28.33,28.37,191500.0,17.9404,17.953,17.9277,17.953,191500.0
2011-05-24 15:00:00,28.36,28.4,28.34,28.34,311500.0,17.9467,17.972,17.934,17.934,311500.0
2011-05-24 15:30:00,28.34,28.35,28.25,28.27,1077800.0,17.934,17.9404,17.8771,17.8897,1077800.0
2011-05-25 09:30:00,28.08,28.28,28.08,28.09,634100.0,17.7695,17.8961,17.7695,17.7758,634100.0
2011-05-25 10:00:00,28.09,28.11,28.02,28.1,840200.0,17.7758,17.7885,17.7315,17.7822,840200.0
2011-05-25 10:30:00,28.11,28.19,28.1,28.15,371900.0,17.7885,17.8391,17.7822,17.8138,371900.0
2011-05-25 11:00:00,28.15,28.18,28.12,28.17,444400.0,17.8138,17.8328,17.7948,17.8265,444400.0
2011-05-25 11:30:00,28.17,28.26,28.16,28.25,483200.0,17.8265,17.8834,17.8201,17.8771,483200.0
2011-05-25 12:00:00,28.25,28.26,28.23,28.23,190700.0,17.8771,17.8834,17.8644,17.8644,190700.0
2011-05-25 12:30:00,28.23,28.23,28.18,28.22,259700.0,17.8644,17.8644,17.8328,17.8581,259700.0
2011-05-25 13:00:00,28.22,28.23,28.18,28.2,203600.0,17.8581,17.8644,17.8328,17.8454,203600.0
2011-05-25 13:30:00,28.2,28.21,28.18,28.2,240800.0,17.8454,17.8518,17.8328,17.8454,240800.0
2011-05-25 14:00:00,28.2,28.28,28.16,28.27,909300.0,17.8454,17.8961,17.8201,17.8897,909300.0
2011-05-25 14:30:00,28.27,28.28,28.19,28.21,334000.0,17.8897,17.8961,17.8391,17.8518,334000.0
2011-05-25 15:00:00,28.21,28.31,28.21,28.28,542100.0,17.8518,17.9151,17.8518,17.8961,542100.0
2011-05-25 15:30:00,28.27,28.32,28.24,28.28,916900.0,17.8897,17.9214,17.8708,17.8961,916900.0
2011-05-26 09:30:00,28.17,28.32,28.17,28.2,586400.0,17.8265,17.9214,17.8265,17.8454,586400.0
2011-05-26 10:00:00,28.2,28.23,28.11,28.16,395800.0,17.8454,17.8644,17.7885,17.8201,395800.0
2011-05-26 10:30:00,28.16,28.19,28.12,28.13,448600.0,17.8201,17.8391,17.7948,17.8011,448600.0
2011-05-26 11:00:00,28.12,28.22,28.11,28.21,382300.0,17.7948,17.8581,17.7885,17.8518,382300.0
2011-05-26 11:30:00,28.21,28.36,28.21,28.34,621300.0,17.8518,17.9467,17.8518,17.934,621300.0
2011-05-26 12:00:00,28.33,28.39,28.32,28.36,500400.0,17.9277,17.9657,17.9214,17.9467,500400.0
2011-05-26 12:30:00,28.35,28.42,28.33,28.41,342300.0,17.9404,17.9847,17.9277,17.9783,342300.0
2011-05-26 13:00:00,28.41,28.43,28.32,28.42,407500.0,17.9783,17.991,17.9214,17.9847,407500.0
2011-05-26 13:30:00,28.42,28.42,28.37,28.4,488000.0,17.9847,17.9847,17.953,17.972,488000.0
2011-05-26 14:00:00,28.4,28.4,28.38,28.4,174200.0,17.972,17.972,17.9593,17.972,174200.0
2011-05-26 14:30:00,28.4,28.42,28.38,28.42,345000.0,17.972,17.9847,17.9593,17.9847,345000.0
2011-05-26 15:00:00,28.42,28.44,28.38,28.43,456500.0,17.9847,17.9973,17.9593,17.991,456500.0
2011-05-26 15:30:00,28.42,28.46,28.39,28.43,2046700.0,17.9847,18.01,17.9657,17.991,2046700.0
2011-05-27 09:30:00,28.46,28.5,28.43,28.48,381600.0,18.01,18.0353,17.991,18.0226,381600.0
2011-05-27 10:00:00,28.47,28.48,28.32,28.34,536500.0,18.0163,18.0226,17.9214,17.934,536500.0
2011-05-27 10:30:00,28.34,28.35,28.32,28.33,210600.0,17.934,17.9404,17.9214,17.9277,210600.0
2011-05-27 11:00:00,28.33,28.42,28.33,28.41,364300.0,17.9277,17.9847,17.9277,17.9783,364300.0
2011-05-27 11:30:00,28.4,28.43,28.38,28.42,181400.0,17.972,17.991,17.9593,17.9847,181400.0
2011-05-27 12:00:00,28.42,28.44,28.4,28.44,202700.0,17.9847,17.9973,17.972,17.9973,202700.0
2011-05-27 12:30:00,28.44,28.49,28.42,28.48,263100.0,17.9973,18.029,17.9847,18.0226,263100.0
2011-05-27 13:00:00,28.48,28.49,28.39,28.42,293700.0,18.0226,18.029,17.9657,17.9847,293700.0
2011-05-27 13:30:00,28.42,28.45,28.41,28.42,161200.0,17.9847,18.0036,17.9783,17.9847,161200.0
2011-05-27 14:00:00,28.42,28.45,28.41,28.42,163200.0,17.9847,18.0036,17.9783,17.9847,163200.0
2011-05-27 14:30:00,28.42,28.46,28.41,28.43,383300.0,17.9847,18.01,17.9783,17.991,383300.0
2011-05-27 15:00:00,28.43,28.45,28.41,28.44,327000.0,17.991,18.0036,17.9783,17.9973,327000.0
2011-05-27 15:30:00,28.45,28.5,28.42,28.49,755200.0,18.0036,18.0353,17.9847,18.029,755200.0
2011-05-31 09:30:00,28.57,28.7,28.48,28.67,631800.0,18.0796,18.1618,18.0226,18.1429,631800.0
2011-05-31 10:00:00,28.66,28.67,28.59,28.63,433700.0,18.1365,18.1429,18.0922,18.1176,433700.0
2011-05-31 10:30:00,28.63,28.63,28.54,28.55,387500.0,18.1176,18.1176,18.0606,18.0669,387500.0
2011-05-31 11:00:00,28.55,28.61,28.53,28.61,321700.0,18.0669,18.1049,18.0543,18.1049,321700.0
2011-05-31 11:30:00,28.61,28.61,28.48,28.48,333000.0,18.1049,18.1049,18.0226,18.0226,333000.0
2011-05-31 12:00:00,28.49,28.56,28.48,28.56,223500.0,18.029,18.0733,18.0226,18.0733,223500.0
2011-05-31 12:30:00,28.55,28.6,28.51,28.6,257600.0,18.0669,18.0986,18.0416,18.0986,257600.0
2011-05-31 13:00:00,28.6,28.62,28.59,28.59,198200.0,18.0986,18.1112,18.0922,18.0922,198200.0
2011-05-31 13:30:00,28.59,28.61,28.58,28.59,348100.0,18.0922,18.1049,18.0859,18.0922,348100.0
2011-05-31 14:00:00,28.6,28.61,28.59,28.61,330200.0,18.0986,18.1049,18.0922,18.1049,330200.0
2011-05-31 14:30:00,28.61,28.65,28.59,28.64,468400.0,18.1049,18.1302,18.0922,18.1239,468400.0
2011-05-31 15:00:00,28.63,28.65,28.62,28.65,549000.0,18.1176,18.1302,18.1112,18.1302,549000.0
2011-05-31 15:30:00,28.65,28.75,28.64,28.74,1356200.0,18.1302,18.1935,18.1239,18.1872,1356200.0
2011-06-01 09:30:00,28.71,28.73,28.59,28.66,644300.0,18.1682,18.1808,18.0922,18.1365,644300.0
2011-06-01 10:00:00,28.65,28.67,28.56,28.62,698900.0,18.1302,18.1429,18.0733,18.1112,698900.0
2011-06-01 10:30:00,28.61,28.68,28.58,28.61,759200.0,18.1049,18.1492,18.0859,18.1049,759200.0
2011-06-01 11:00:00,28.61,28.7,28.58,28.64,704800.0,18.1049,18.1618,18.0859,18.1239,704800.0
2011-06-01 11:30:00,28.65,28.67,28.53,28.57,333300.0,18.1302,18.1429,18.0543,18.0796,333300.0
2011-06-01 12:00:00,28.57,28.61,28.47,28.5,526900.0,18.0796,18.1049,18.0163,18.0353,526900.0
2011-06-01 12:30:00,28.49,28.52,28.45,28.46,312200.0,18.029,18.0479,18.0036,18.01,312200.0
2011-06-01 13:00:00,28.46,28.47,28.36,28.4,707400.0,18.01,18.0163,17.9467,17.972,707400.0
2011-06-01 13:30:00,28.39,28.45,28.36,28.42,726300.0,17.9657,18.0036,17.9467,17.9847,726300.0
2011-06-01 14:00:00,28.43,28.43,28.37,28.39,457600.0,17.991,17.991,17.953,17.9657,457600.0
2011-06-01 14:30:00,28.38,28.38,28.31,28.34,633500.0,17.9593,17.9593,17.9151,17.934,633500.0
2011-06-01 15:00:00,28.34,28.39,28.28,28.29,534500.0,17.934,17.9657,17.8961,17.9024,534500.0
2011-06-01 15:30:00,28.3,28.37,28.24,28.28,2041200.0,17.9087,17.953,17.8708,17.8961,2041200.0
2011-06-02 09:30:00,28.25,28.25,28.02,28.11,865500.0,17.8771,17.8771,17.7315,17.7885,865500.0
2011-06-02 10:00:00,28.11,28.17,28.07,28.15,917100.0,17.7885,17.8265,17.7632,17.8138,917100.0
2011-06-02 10:30:00,28.15,28.22,28.11,28.22,494100.0,17.8138,17.8581,17.7885,17.8581,494100.0
2011-06-02 11:00:00,28.22,28.25,28.13,28.13,383100.0,17.8581,17.8771,17.8011,17.8011,383100.0
2011-06-02 11:30:00,28.13,28.16,28.02,28.09,510700.0,17.8011,17.8201,17.7315,17.7758,510700.0
2011-06-02 12:00:00,28.08,28.09,28.02,28.07,323300.0,17.7695,17.7758,17.7315,17.7632,323300.0
2011-06-02 12:30:00,28.07,28.12,28.01,28.08,367600.0,17.7632,17.7948,17.7252,17.7695,367600.0
2011-06-02 13:00:00,28.07,28.12,28.05,28.12,361600.0,17.7632,17.7948,17.7505,17.7948,361600.0
2011-06-02 13:30:00,28.11,28.15,28.06,28.14,406500.0,17.7885,17.8138,17.7568,17.8075,406500.0
2011-06-02 14:00:00,28.14,28.21,28.08,28.08,378300.0,17.8075,17.8518,17.7695,17.7695,378300.0
2011-06-02 14:30:00,28.08,28.15,28.07,28.14,351700.0,17.7695,17.8138,17.7632,17.8075,351700.0
2011-06-02 15:00:00,28.14,28.14,28.07,28.09,521600.0,17.8075,17.8075,17.7632,17.7758,521600.0
2011-06-02 15:30:00,28.1,28.12,28.06,28.09,1559500.0,17.7822,17.7948,17.7568,17.7758,1559500.0
2011-06-03 09:30:00,27.89,27.94,27.85,27.92,957000.0,17.6493,17.6809,17.624,17.6683,957000.0
2011-06-03 10:00:00,27.92,27.98,27.85,27.9,801200.0,17.6683,17.7062,17.624,17.6556,801200.0
2011-06-03 10:30:00,27.9,27.98,27.86,27.9,826600.0,17.6556,17.7062,17.6303,17.6556,826600.0
2011-06-03 11:00:00,27.91,27.96,27.88,27.9,466800.0,17.6619,17.6936,17.6429,17.6556,466800.0
2011-06-03 11:30:00,27.9,27.93,27.85,27.89,539600.0,17.6556,17.6746,17.624,17.6493,539600.0
2011-06-03 12:00:00,27.89,27.98,27.89,27.97,451300.0,17.6493,17.7062,17.6493,17.6999,451300.0
2011-06-03 12:30:00,27.97,28.0,27.94,27.98,404800.0,17.6999,17.7189,17.6809,17.7062,404800.0
2011-06-03 13:00:00,27.98,28.04,27.96,27.96,559000.0,17.7062,17.7442,17.6936,17.6936,559000.0
2011-06-03 13:30:00,27.96,28.02,27.96,27.96,675300.0,17.6936,17.7315,17.6936,17.6936,675300.0
2011-06-03 14:00:00,27.96,28.0,27.92,27.95,461000.0,17.6936,17.7189,17.6683,17.6872,461000.0
2011-06-03 14:30:00,27.95,27.97,27.89,27.9,384700.0,17.6872,17.6999,17.6493,17.6556,384700.0
2011-06-03 15:00:00,27.89,27.96,27.87,27.96,685800.0,17.6493,17.6936,17.6366,17.6936,685800.0
2011-06-03 15:30:00,27.96,28.02,27.95,27.98,1961400.0,17.6936,17.7315,17.6872,17.7062,1961400.0
2011-06-06 09:30:00,27.78,27.86,27.45,27.53,2317900.0,17.5797,17.6303,17.3708,17.4215,2317900.0
2011-06-06 10:00:00,27.53,27.59,27.51,27.55,1018600.0,17.4215,17.4594,17.4088,17.4341,1018600.0
2011-06-06 10:30:00,27.56,27.63,27.55,27.62,485700.0,17.4404,17.4847,17.4341,17.4784,485700.0
2011-06-06 11:00:00,27.62,27.79,27.61,27.79,1030500.0,17.4784,17.586,17.4721,17.586,1030500.0
2011-06-06 11:30:00,27.79,27.85,27.77,27.85,705700.0,17.586,17.624,17.5733,17.624,705700.0
2011-06-06 12:00:00,27.85,27.9,27.82,27.89,584900.0,17.624,17.6556,17.605,17.6493,584900.0
2011-06-06 12:30:00,27.89,27.92,27.84,27.9,774400.0,17.6493,17.6683,17.6176,17.6556,774400.0
2011-06-06 13:00:00,27.91,27.93,27.87,27.92,576500.0,17.6619,17.6746,17.6366,17.6683,576500.0
2011-06-06 13:30:00,27.92,27.94,27.83,27.88,642100.0,17.6683,17.6809,17.6113,17.6429,642100.0
2011-06-06 14:00:00,27.88,27.97,27.86,27.95,657800.0,17.6429,17.6999,17.6303,17.6872,657800.0
2011-06-06 14:30:00,27.95,27.98,27.9,27.92,891500.0,17.6872,17.7062,17.6556,17.6683,891500.0
2011-06-06 15:00:00,27.91,27.92,27.83,27.92,776600.0,17.6619,17.6683,17.6113,17.6683,776600.0
2011-06-06 15:30:00,27.91,28.05,27.89,27.96,2261500.0,17.6619,17.7505,17.6493,17.6936,2261500.0
2011-06-07 09:30:00,27.98,28.14,27.98,28.07,1080800.0,17.7062,17.8075,17.7062,17.7632,1080800.0
2011-06-07 10:00:00,28.07,28.23,28.07,28.21,692600.0,17.7632,17.8644,17.7632,17.8518,692600.0
2011-06-07 10:30:00,28.21,28.27,28.14,28.16,485600.0,17.8518,17.8897,17.8075,17.8201,485600.0
2011-06-07 11:00:00,28.15,28.16,28.03,28.05,602600.0,17.8138,17.8201,17.7379,17.7505,602600.0
2011-06-07 11:30:00,28.05,28.07,28.0,28.07,275600.0,17.7505,17.7632,17.7189,17.7632,275600.0
2011-06-07 12:00:00,28.07,28.13,28.06,28.09,202100.0,17.7632,17.8011,17.7568,17.7758,202100.0
2011-06-07 12:30:00,28.09,28.11,28.05,28.09,177100.0,17.7758,17.7885,17.7505,17.7758,177100.0
2011-06-07 13:00:00,28.09,28.12,28.08,28.11,224900.0,17.7758,17.7948,17.7695,17.7885,224900.0
2011-06-07 13:30:00,28.11,28.13,28.06,28.13,456000.0,17.7885,17.8011,17.7568,17.8011,456000.0
2011-06-07 14:00:00,28.13,28.15,28.09,28.13,382200.0,17.8011,17.8138,17.7758,17.8011,382200.0
2011-06-07 14:30:00,28.13,28.13,28.07,28.09,315500.0,17.8011,17.8011,17.7632,17.7758,315500.0
2011-06-07 15:00:00,28.08,28.12,28.06,28.09,491200.0,17.7695,17.7948,17.7568,17.7758,491200.0
2011-06-07 15:30:00,28.1,28.11,27.97,28.0,1616900.0,17.7822,17.7885,17.6999,17.7189,1616900.0
2011-06-08 09:30:00,27.96,28.04,27.84,27.84,536500.0,17.6936,17.7442,17.6176,17.6176,536500.0
2011-06-08 10:00:00,27.84,27.93,27.84,27.91,644200.0,17.6176,17.6746,17.6176,17.6619,644200.0
2011-06-08 10:30:00,27.91,27.96,27.85,27.95,474200.0,17.6619,17.6936,17.624,17.6872,474200.0
2011-06-08 11:00:00,27.95,28.02,27.94,27.95,585600.0,17.6872,17.7315,17.6809,17.6872,585600.0
2011-06-08 11:30:00,27.94,27.99,27.94,27.98,322300.0,17.6809,17.7125,17.6809,17.7062,322300.0
2011-06-08 12:00:00,27.98,27.99,27.9,27.91,403300.0,17.7062,17.7125,17.6556,17.6619,403300.0
2011-06-08 12:30:00,27.91,27.96,27.87,27.95,358300.0,17.6619,17.6936,17.6366,17.6872,358300.0
2011-06-08 13:00:00,27.94,27.98,27.93,27.96,221000.0,17.6809,17.7062,17.6746,17.6936,221000.0
2011-06-08 13:30:00,27.96,27.97,27.9,27.93,298400.0,17.6936,17.6999,17.6556,17.6746,298400.0
2011-06-08 14:00:00,27.93,27.96,27.88,27.89,515800.0,17.6746,17.6936,17.6429,17.6493,515800.0
2011-06-08 14:30:00,27.9,28.05,27.89,28.02,440400.0,17.6556,17.7505,17.6493,17.7315,440400.0
2011-06-08 15:00:00,28.02,28.03,27.86,27.88,882300.0,17.7315,17.7379,17.6303,17.6429,882300.0
2011-06-08 15:30:00,27.89,27.97,27.86,27.91,2643600.0,17.6493,17.6999,17.6303,17.6619,2643600.0
2011-06-09 09:30:00,28.01,28.01,27.87,27.98,803900.0,17.7252,17.7252,17.6366,17.7062,803900.0
2011-06-09 10:00:00,27.99,28.01,27.93,27.95,650700.0,17.7125,17.7252,17.6746,17.6872,650700.0
2011-06-09 10:30:00,27.95,28.04,27.95,27.98,601500.0,17.6872,17.7442,17.6872,17.7062,601500.0
2011-06-09 11:00:00,27.98,28.04,27.97,28.01,441600.0,17.7062,17.7442,17.6999,17.7252,441600.0
2011-06-09 11:30:00,28.01,28.03,27.95,27.98,669800.0,17.7252,17.7379,17.6872,17.7062,669800.0
2011-06-09 12:00:00,27.98,28.04,27.98,28.01,642300.0,17.7062,17.7442,17.7062,17.7252,642300.0
2011-06-09 12:30:00,28.02,28.03,27.98,28.0,512600.0,17.7315,17.7379,17.7062,17.7189,512600.0
2011-06-09 13:00:00,28.01,28.05,28.0,28.03,555100.0,17.7252,17.7505,17.7189,17.7379,555100.0
2011-06-09 13:30:00,28.04,28.05,28.01,28.04,669800.0,17.7442,17.7505,17.7252,17.7442,669800.0
2011-06-09 14:00:00,28.04,28.05,27.99,28.0,926400.0,17.7442,17.7505,17.7125,17.7189,926400.0
2011-06-09 14:30:00,28.0,28.0,27.99,28.0,511600.0,17.7189,17.7189,17.7125,17.7189,511600.0
2011-06-09 15:00:00,28.0,28.0,27.92,27.93,925500.0,17.7189,17.7189,17.6683,17.6746,925500.0
2011-06-09 15:30:00,27.93,27.95,27.82,27.87,2556900.0,17.6746,17.6872,17.605,17.6366,2556900.0
2011-06-10 09:30:00,27.8,27.83,27.62,27.65,854500.0,17.5923,17.6113,17.4784,17.4974,854500.0
2011-06-10 10:00:00,27.65,27.69,27.61,27.68,1147900.0,17.4974,17.5227,17.4721,17.5164,1147900.0
2011-06-10 10:30:00,27.67,27.68,27.59,27.61,629000.0,17.51,17.5164,17.4594,17.4721,629000.0
2011-06-10 11:00:00,27.61,27.62,27.49,27.54,989000.0,17.4721,17.4784,17.3961,17.4278,989000.0
2011-06-10 11:30:00,27.54,27.57,27.53,27.54,545500.0,17.4278,17.4468,17.4215,17.4278,545500.0
2011-06-10 12:00:00,27.55,27.6,27.54,27.59,294800.0,17.4341,17.4658,17.4278,17.4594,294800.0
2011-06-10 12:30:00,27.6,27.66,27.6,27.64,493200.0,17.4658,17.5037,17.4658,17.4911,493200.0
2011-06-10 13:00:00,27.65,27.65,27.53,27.53,596700.0,17.4974,17.4974,17.4215,17.4215,596700.0
2011-06-10 13:30:00,27.53,27.54,27.45,27.45,613500.0,17.4215,17.4278,17.3708,17.3708,613500.0
2011-06-10 14:00:00,27.46,27.61,27.45,27.54,808700.0,17.3772,17.4721,17.3708,17.4278,808700.0
2011-06-10 14:30:00,27.54,27.58,27.5,27.58,814900.0,17.4278,17.4531,17.4025,17.4531,814900.0
2011-06-10 15:00:00,27.59,27.59,27.5,27.51,620700.0,17.4594,17.4594,17.4025,17.4088,620700.0
2011-06-10 15:30:00,27.51,27.52,27.43,27.45,2124100.0,17.4088,17.4151,17.3582,17.3708,2124100.0
2011-06-13 09:30:00,27.43,27.65,27.43,27.5,1060900.0,17.3582,17.4974,17.3582,17.4025,1060900.0
2011-06-13 10:00:00,27.51,27.52,27.42,27.5,1456500.0,17.4088,17.4151,17.3518,17.4025,1456500.0
2011-06-13 10:30:00,27.5,27.62,27.49,27.62,810700.0,17.4025,17.4784,17.3961,17.4784,810700.0
2011-06-13 11:00:00,27.62,27.62,27.57,27.59,425200.0,17.4784,17.4784,17.4468,17.4594,425200.0
2011-06-13 11:30:00,27.6,27.61,27.58,27.6,257600.0,17.4658,17.4721,17.4531,17.4658,257600.0
2011-06-13 12:00:00,27.6,27.62,27.57,27.58,357000.0,17.4658,17.4784,17.4468,17.4531,357000.0
2011-06-13 12:30:00,27.59,27.61,27.58,27.59,312600.0,17.4594,17.4721,17.4531,17.4594,312600.0
2011-06-13 13:00:00,27.59,27.64,27.55,27.64,541500.0,17.4594,17.4911,17.4341,17.4911,541500.0
2011-06-13 13:30:00,27.64,27.64,27.6,27.62,625200.0,17.4911,17.4911,17.4658,17.4784,625200.0
2011-06-13 14:00:00,27.62,27.64,27.59,27.63,568900.0,17.4784,17.4911,17.4594,17.4847,568900.0
2011-06-13 14:30:00,27.64,27.64,27.6,27.61,541300.0,17.4911,17.4911,17.4658,17.4721,541300.0
2011-06-13 15:00:00,27.6,27.68,27.59,27.68,676900.0,17.4658,17.5164,17.4594,17.5164,676900.0
2011-06-13 15:30:00,27.68,27.68,27.59,27.6,1836000.0,17.5164,17.5164,17.4594,17.4658,1836000.0
2011-06-14 09:30:00,27.72,27.82,27.67,27.7,930600.0,17.5417,17.605,17.51,17.529,930600.0
2011-06-14 10:00:00,27.69,27.77,27.69,27.75,846300.0,17.5227,17.5733,17.5227,17.5607,846300.0
2011-06-14 10:30:00,27.75,27.8,27.74,27.76,884700.0,17.5607,17.5923,17.5543,17.567,884700.0
2011-06-14 11:00:00,27.76,27.79,27.75,27.76,342700.0,17.567,17.586,17.5607,17.567,342700.0
2011-06-14 11:30:00,27.77,27.78,27.73,27.77,348000.0,17.5733,17.5797,17.548,17.5733,348000.0
2011-06-14 12:00:00,27.77,27.8,27.75,27.76,401600.0,17.5733,17.5923,17.5607,17.567,401600.0
2011-06-14 12:30:00,27.75,27.79,27.73,27.77,322100.0,17.5607,17.586,17.548,17.5733,322100.0
2011-06-14 13:00:00,27.78,27.81,27.76,27.76,571600.0,17.5797,17.5986,17.567,17.567,571600.0
2011-06-14 13:30:00,27.76,27.79,27.72,27.74,868300.0,17.567,17.586,17.5417,17.5543,868300.0
2011-06-14 14:00:00,27.74,27.76,27.71,27.74,453200.0,17.5543,17.567,17.5354,17.5543,453200.0
2011-06-14 14:30:00,27.74,27.76,27.71,27.75,656000.0,17.5543,17.567,17.5354,17.5607,656000.0
2011-06-14 15:00:00,27.76,27.78,27.73,27.74,623700.0,17.567,17.5797,17.548,17.5543,623700.0
2011-06-14 15:30:00,27.74,27.76,27.67,27.69,1510400.0,17.5543,17.567,17.51,17.5227,1510400.0
2011-06-15 09:30:00,27.55,27.61,27.46,27.61,890400.0,17.4341,17.4721,17.3772,17.4721,890400.0
2011-06-15 10:00:00,27.6,27.61,27.52,27.6,668500.0,17.4658,17.4721,17.4151,17.4658,668500.0
2011-06-15 10:30:00,27.6,27.68,27.58,27.65,582100.0,17.4658,17.5164,17.4531,17.4974,582100.0
2011-06-15 11:00:00,27.65,27.71,27.62,27.67,375700.0,17.4974,17.5354,17.4784,17.51,375700.0
2011-06-15 11:30:00,27.68,27.68,27.47,27.5,795900.0,17.5164,17.5164,17.3835,17.4025,795900.0
2011-06-15 12:00:00,27.5,27.52,27.32,27.41,523000.0,17.4025,17.4151,17.2886,17.3455,523000.0
2011-06-15 12:30:00,27.41,27.45,27.4,27.44,357900.0,17.3455,17.3708,17.3392,17.3645,357900.0
2011-06-15 13:00:00,27.44,27.45,27.36,27.39,300300.0,17.3645,17.3708,17.3139,17.3329,300300.0
2011-06-15 13:30:00,27.4,27.45,27.35,27.45,359900.0,17.3392,17.3708,17.3075,17.3708,359900.0
2011-06-15 14:00:00,27.45,27.47,27.41,27.42,448200.0,17.3708,17.3835,17.3455,17.3518,448200.0
2011-06-15 14:30:00,27.42,27.5,27.41,27.43,491000.0,17.3518,17.4025,17.3455,17.3582,491000.0
2011-06-15 15:00:00,27.43,27.47,27.37,27.44,645000.0,17.3582,17.3835,17.3202,17.3645,645000.0
2011-06-15 15:30:00,27.43,27.5,27.42,27.43,1306400.0,17.3582,17.4025,17.3518,17.3582,1306400.0
2011-06-16 09:30:00,27.18,27.5,27.18,27.45,1383800.0,17.2,17.4025,17.2,17.3708,1383800.0
2011-06-16 10:00:00,27.45,27.51,27.34,27.46,799100.0,17.3708,17.4088,17.3012,17.3772,799100.0
2011-06-16 10:30:00,27.47,27.55,27.46,27.48,490200.0,17.3835,17.4341,17.3772,17.3898,490200.0
2011-06-16 11:00:00,27.49,27.62,27.47,27.59,810100.0,17.3961,17.4784,17.3835,17.4594,810100.0
2011-06-16 11:30:00,27.6,27.62,27.56,27.58,266700.0,17.4658,17.4784,17.4404,17.4531,266700.0
2011-06-16 12:00:00,27.58,27.6,27.52,27.56,215500.0,17.4531,17.4658,17.4151,17.4404,215500.0
2011-06-16 12:30:00,27.57,27.57,27.51,27.52,183900.0,17.4468,17.4468,17.4088,17.4151,183900.0
2011-06-16 13:00:00,27.52,27.53,27.45,27.48,347000.0,17.4151,17.4215,17.3708,17.3898,347000.0
2011-06-16 13:30:00,27.48,27.48,27.38,27.4,429500.0,17.3898,17.3898,17.3265,17.3392,429500.0
2011-06-16 14:00:00,27.4,27.49,27.39,27.48,436500.0,17.3392,17.3961,17.3329,17.3898,436500.0
2011-06-16 14:30:00,27.48,27.49,27.41,27.46,670300.0,17.3898,17.3961,17.3455,17.3772,670300.0
2011-06-16 15:00:00,27.46,27.54,27.46,27.49,564500.0,17.3772,17.4278,17.3772,17.3961,564500.0
2011-06-16 15:30:00,27.49,27.53,27.47,27.49,1463600.0,17.3961,17.4215,17.3835,17.3961,1463600.0
2011-06-17 09:30:00,27.64,27.81,27.58,27.66,2072000.0,17.4911,17.5986,17.4531,17.5037,2072000.0
2011-06-17 10:00:00,27.66,27.71,27.48,27.54,685000.0,17.5037,17.5354,17.3898,17.4278,685000.0
2011-06-17 10:30:00,27.54,27.57,27.5,27.56,896000.0,17.4278,17.4468,17.4025,17.4404,896000.0
2011-06-17 11:00:00,27.56,27.57,27.49,27.55,450600.0,17.4404,17.4468,17.3961,17.4341,450600.0
2011-06-17 11:30:00,27.55,27.56,27.47,27.52,414400.0,17.4341,17.4404,17.3835,17.4151,414400.0
2011-06-17 12:00:00,27.52,27.54,27.45,27.49,481500.0,17.4151,17.4278,17.3708,17.3961,481500.0
2011-06-17 12:30:00,27.49,27.5,27.45,27.5,444100.0,17.3961,17.4025,17.3708,17.4025,444100.0
2011-06-17 13:00:00,27.49,27.5,27.45,27.48,438400.0,17.3961,17.4025,17.3708,17.3898,438400.0
2011-06-17 13:30:00,27.49,27.54,27.48,27.5,366300.0,17.3961,17.4278,17.3898,17.4025,366300.0
2011-06-17 14:00:00,27.51,27.6,27.5,27.6,345100.0,17.4088,17.4658,17.4025,17.4658,345100.0
2011-06-17 14:30:00,27.59,27.6,27.52,27.55,587100.0,17.4594,17.4658,17.4151,17.4341,587100.0
2011-06-17 15:00:00,27.55,27.56,27.44,27.51,585000.0,17.4341,17.4404,17.3645,17.4088,585000.0
2011-06-17 15:30:00,27.51,27.57,27.48,27.53,1545700.0,17.4088,17.4468,17.3898,17.4215,1545700.0
2011-06-20 09:30:00,27.55,27.65,27.48,27.63,724400.0,17.4341,17.4974,17.3898,17.4847,724400.0
2011-06-20 10:00:00,27.64,27.81,27.63,27.77,912500.0,17.4911,17.5986,17.4847,17.5733,912500.0
2011-06-20 10:30:00,27.76,27.81,27.73,27.74,494500.0,17.567,17.5986,17.548,17.5543,494500.0
2011-06-20 11:00:00,27.73,27.8,27.71,27.78,578800.0,17.548,17.5923,17.5354,17.5797,578800.0
2011-06-20 11:30:00,27.79,27.8,27.77,27.8,363000.0,17.586,17.5923,17.5733,17.5923,363000.0
2011-06-20 12:00:00,27.8,27.8,27.77,27.78,239600.0,17.5923,17.5923,17.5733,17.5797,239600.0
2011-06-20 12:30:00,27.78,27.79,27.75,27.75,339500.0,17.5797,17.586,17.5607,17.5607,339500.0
2011-06-20 13:00:00,27.76,27.8,27.75,27.78,246100.0,17.567,17.5923,17.5607,17.5797,246100.0
2011-06-20 13:30:00,27.78,27.83,27.77,27.81,381800.0,17.5797,17.6113,17.5733,17.5986,381800.0
2011-06-20 14:00:00,27.8,27.84,27.79,27.79,361300.0,17.5923,17.6176,17.586,17.586,361300.0
2011-06-20 14:30:00,27.79,27.83,27.78,27.81,461800.0,17.586,17.6113,17.5797,17.5986,461800.0
2011-06-20 15:00:00,27.8,27.81,27.75,27.77,483200.0,17.5923,17.5986,17.5607,17.5733,483200.0
2011-06-20 15:30:00,27.77,27.83,27.77,27.82,1145100.0,17.5733,17.6113,17.5733,17.605,1145100.0
2011-06-21 09:30:00,27.96,27.98,27.84,27.9,808200.0,17.6936,17.7062,17.6176,17.6556,808200.0
2011-06-21 10:00:00,27.9,27.98,27.9,27.95,508900.0,17.6556,17.7062,17.6556,17.6872,508900.0
2011-06-21 10:30:00,27.95,28.0,27.93,27.99,452400.0,17.6872,17.7189,17.6746,17.7125,452400.0
2011-06-21 11:00:00,27.99,28.0,27.91,27.98,941300.0,17.7125,17.7189,17.6619,17.7062,941300.0
2011-06-21 11:30:00,27.98,28.05,27.98,28.04,414600.0,17.7062,17.7505,17.7062,17.7442,414600.0
2011-06-21 12:00:00,28.04,28.06,28.0,28.06,425800.0,17.7442,17.7568,17.7189,17.7568,425800.0
2011-06-21 12:30:00,28.06,28.08,28.04,28.08,296400.0,17.7568,17.7695,17.7442,17.7695,296400.0
2011-06-21 13:00:00,28.08,28.11,28.07,28.08,335100.0,17.7695,17.7885,17.7632,17.7695,335100.0
2011-06-21 13:30:00,28.07,28.08,28.04,28.06,303900.0,17.7632,17.7695,17.7442,17.7568,303900.0
2011-06-21 14:00:00,28.05,28.09,28.05,28.06,295300.0,17.7505,17.7758,17.7505,17.7568,295300.0
2011-06-21 14:30:00,28.06,28.11,28.05,28.05,318300.0,17.7568,17.7885,17.7505,17.7505,318300.0
2011-06-21 15:00:00,28.06,28.07,28.02,28.02,486100.0,17.7568,17.7632,17.7315,17.7315,486100.0
2011-06-21 15:30:00,28.02,28.03,27.98,27.99,1227200.0,17.7315,17.7379,17.7062,17.7125,1227200.0
2011-06-22 09:30:00,27.91,28.07,27.91,28.07,476500.0,17.6619,17.7632,17.6619,17.7632,476500.0
2011-06-22 10:00:00,28.07,28.12,27.99,28.0,795100.0,17.7632,17.7948,17.7125,17.7189,795100.0
2011-06-22 10:30:00,27.99,28.06,27.98,28.05,411100.0,17.7125,17.7568,17.7062,17.7505,411100.0
2011-06-22 11:00:00,28.05,28.06,27.99,28.0,281700.0,17.7505,17.7568,17.7125,17.7189,281700.0
2011-06-22 11:30:00,28.0,28.0,27.95,27.98,421200.0,17.7189,17.7189,17.6872,17.7062,421200.0
2011-06-22 12:00:00,27.98,28.03,27.95,28.0,318500.0,17.7062,17.7379,17.6872,17.7189,318500.0
2011-06-22 12:30:00,28.0,28.01,27.92,27.96,285800.0,17.7189,17.7252,17.6683,17.6936,285800.0
2011-06-22 13:00:00,27.96,27.96,27.91,27.91,298800.0,17.6936,17.6936,17.6619,17.6619,298800.0
2011-06-22 13:30:00,27.92,27.95,27.91,27.91,265400.0,17.6683,17.6872,17.6619,17.6619,265400.0
2011-06-22 14:00:00,27.91,27.94,27.87,27.89,446400.0,17.6619,17.6809,17.6366,17.6493,446400.0
2011-06-22 14:30:00,27.89,27.91,27.85,27.85,541300.0,17.6493,17.6619,17.624,17.624,541300.0
2011-06-22 15:00:00,27.85,27.91,27.85,27.85,574000.0,17.624,17.6619,17.624,17.624,574000.0
2011-06-22 15:30:00,27.86,27.86,27.73,27.76,2144700.0,17.6303,17.6303,17.548,17.567,2144700.0
2011-06-23 09:30:00,29.52,29.54,28.83,29.0,7649200.0,18.6808,18.6934,18.2441,18.3517,7649200.0
2011-06-23 10:00:00,29.01,29.19,28.91,29.05,4175700.0,18.358,18.4719,18.2947,18.3833,4175700.0
2011-06-23 10:30:00,29.05,29.24,29.02,29.09,3052300.0,18.3833,18.5036,18.3644,18.4086,3052300.0
2011-06-23 11:00:00,29.1,29.23,29.07,29.22,2362500.0,18.415,18.4972,18.396,18.4909,2362500.0
2011-06-23 11:30:00,29.22,29.29,29.21,29.26,1657700.0,18.4909,18.5352,18.4846,18.5162,1657700.0
2011-06-23 12:00:00,29.25,29.27,29.21,29.24,1530700.0,18.5099,18.5226,18.4846,18.5036,1530700.0
2011-06-23 12:30:00,29.24,29.33,29.24,29.25,987400.0,18.5036,18.5605,18.5036,18.5099,987400.0
2011-06-23 13:00:00,29.26,29.29,29.24,29.29,1098900.0,18.5162,18.5352,18.5036,18.5352,1098900.0
2011-06-23 13:30:00,29.29,29.33,29.26,29.32,1190500.0,18.5352,18.5605,18.5162,18.5542,1190500.0
2011-06-23 14:00:00,29.32,29.33,29.24,29.25,1301900.0,18.5542,18.5605,18.5036,18.5099,1301900.0
2011-06-23 14:30:00,29.25,29.45,29.17,29.45,1569100.0,18.5099,18.6365,18.4593,18.6365,1569100.0
2011-06-23 15:00:00,29.45,29.48,29.33,29.35,2418600.0,18.6365,18.6554,18.5605,18.5732,2418600.0
2011-06-23 15:30:00,29.34,29.36,29.25,29.33,3156700.0,18.5669,18.5795,18.5099,18.5605,3156700.0
2011-06-24 09:30:00,29.26,29.32,28.9,29.1,2669300.0,18.5162,18.5542,18.2884,18.415,2669300.0
2011-06-24 10:00:00,29.1,29.16,29.0,29.07,1537400.0,18.415,18.4529,18.3517,18.396,1537400.0
2011-06-24 10:30:00,29.08,29.29,29.05,29.28,1788400.0,18.4023,18.5352,18.3833,18.5289,1788400.0
2011-06-24 11:00:00,29.27,29.27,29.12,29.24,1412600.0,18.5226,18.5226,18.4276,18.5036,1412600.0
2011-06-24 11:30:00,29.25,29.28,29.12,29.16,598300.0,18.5099,18.5289,18.4276,18.4529,598300.0
2011-06-24 12:00:00,29.16,29.17,29.04,29.12,771400.0,18.4529,18.4593,18.377,18.4276,771400.0
2011-06-24 12:30:00,29.12,29.14,28.99,29.02,1146000.0,18.4276,18.4403,18.3454,18.3644,1146000.0
2011-06-24 13:00:00,29.03,29.11,29.0,29.06,936300.0,18.3707,18.4213,18.3517,18.3897,936300.0
2011-06-24 13:30:00,29.05,29.14,29.04,29.05,785400.0,18.3833,18.4403,18.377,18.3833,785400.0
2011-06-24 14:00:00,29.05,29.1,28.98,29.07,925600.0,18.3833,18.415,18.339,18.396,925600.0
2011-06-24 14:30:00,29.07,29.08,28.99,29.04,659200.0,18.396,18.4023,18.3454,18.377,659200.0
2011-06-24 15:00:00,29.03,29.04,28.95,29.0,795800.0,18.3707,18.377,18.3201,18.3517,795800.0
2011-06-24 15:30:00,29.01,29.05,28.9,28.93,2155000.0,18.358,18.3833,18.2884,18.3074,2155000.0
2011-06-27 09:30:00,29.03,29.12,28.67,28.68,1801000.0,18.3707,18.4276,18.1429,18.1492,1801000.0
2011-06-27 10:00:00,28.68,28.69,28.58,28.67,1418300.0,18.1492,18.1555,18.0859,18.1429,1418300.0
2011-06-27 10:30:00,28.68,28.77,28.56,28.75,991800.0,18.1492,18.2061,18.0733,18.1935,991800.0
2011-06-27 11:00:00,28.74,28.81,28.65,28.66,1183300.0,18.1872,18.2315,18.1302,18.1365,1183300.0
2011-06-27 11:30:00,28.66,28.69,28.59,28.6,1035200.0,18.1365,18.1555,18.0922,18.0986,1035200.0
2011-06-27 12:00:00,28.61,28.61,28.51,28.54,860900.0,18.1049,18.1049,18.0416,18.0606,860900.0
2011-06-27 12:30:00,28.55,28.55,28.48,28.48,737800.0,18.0669,18.0669,18.0226,18.0226,737800.0
2011-06-27 13:00:00,28.49,28.49,28.44,28.45,607700.0,18.029,18.029,17.9973,18.0036,607700.0
2011-06-27 13:30:00,28.45,28.47,28.33,28.45,1891500.0,18.0036,18.0163,17.9277,18.0036,1891500.0
2011-06-27 14:00:00,28.45,28.54,28.44,28.53,1585500.0,18.0036,18.0606,17.9973,18.0543,1585500.0
2011-06-27 14:30:00,28.53,28.55,28.49,28.54,1014400.0,18.0543,18.0669,18.029,18.0606,1014400.0
2011-06-27 15:00:00,28.55,28.6,28.53,28.56,1559300.0,18.0669,18.0986,18.0543,18.0733,1559300.0
2011-06-27 15:30:00,28.55,28.58,28.45,28.47,3261600.0,18.0669,18.0859,18.0036,18.0163,3261600.0
2011-06-28 09:30:00,28.58,28.65,28.5,28.6,932900.0,18.0859,18.1302,18.0353,18.0986,932900.0
2011-06-28 10:00:00,28.59,28.63,28.57,28.6,721500.0,18.0922,18.1176,18.0796,18.0986,721500.0
2011-06-28 10:30:00,28.6,28.61,28.56,28.57,729100.0,18.0986,18.1049,18.0733,18.0796,729100.0
2011-06-28 11:00:00,28.57,28.6,28.54,28.59,782700.0,18.0796,18.0986,18.0606,18.0922,782700.0
2011-06-28 11:30:00,28.59,28.6,28.56,28.59,439400.0,18.0922,18.0986,18.0733,18.0922,439400.0
2011-06-28 12:00:00,28.59,28.66,28.58,28.6,886800.0,18.0922,18.1365,18.0859,18.0986,886800.0
2011-06-28 12:30:00,28.61,28.65,28.6,28.63,373300.0,18.1049,18.1302,18.0986,18.1176,373300.0
2011-06-28 13:00:00,28.63,28.66,28.61,28.61,561100.0,18.1176,18.1365,18.1049,18.1049,561100.0
2011-06-28 13:30:00,28.62,28.62,28.56,28.61,1011000.0,18.1112,18.1112,18.0733,18.1049,1011000.0
2011-06-28 14:00:00,28.61,28.63,28.6,28.62,342500.0,18.1049,18.1176,18.0986,18.1112,342500.0
2011-06-28 14:30:00,28.62,28.65,28.6,28.63,573200.0,18.1112,18.1302,18.0986,18.1176,573200.0
2011-06-28 15:00:00,28.63,28.64,28.57,28.6,894800.0,18.1176,18.1239,18.0796,18.0986,894800.0
2011-06-28 15:30:00,28.6,28.61,28.57,28.59,1415700.0,18.0986,18.1049,18.0796,18.0922,1415700.0
2011-06-29 09:30:00,28.28,28.49,28.27,28.49,1515000.0,18.103,18.2374,18.0966,18.2374,1515000.0
2011-06-29 10:00:00,28.49,28.52,28.4,28.46,1247500.0,18.2374,18.2566,18.1798,18.2182,1247500.0
2011-06-29 10:30:00,28.46,28.54,28.43,28.54,647600.0,18.2182,18.2694,18.199,18.2694,647600.0
2011-06-29 11:00:00,28.54,28.54,28.48,28.51,483600.0,18.2694,18.2694,18.231,18.2502,483600.0
2011-06-29 11:30:00,28.52,28.54,28.49,28.5,383100.0,18.2566,18.2694,18.2374,18.2438,383100.0
2011-06-29 12:00:00,28.5,28.53,28.47,28.52,412500.0,18.2438,18.263,18.2246,18.2566,412500.0
2011-06-29 12:30:00,28.52,28.55,28.5,28.51,472800.0,18.2566,18.2758,18.2438,18.2502,472800.0
2011-06-29 13:00:00,28.51,28.58,28.5,28.54,506500.0,18.2502,18.295,18.2438,18.2694,506500.0
2011-06-29 13:30:00,28.54,28.55,28.45,28.46,666800.0,18.2694,18.2758,18.2118,18.2182,666800.0
2011-06-29 14:00:00,28.46,28.52,28.46,28.51,532700.0,18.2182,18.2566,18.2182,18.2502,532700.0
2011-06-29 14:30:00,28.52,28.62,28.5,28.61,567800.0,18.2566,18.3206,18.2438,18.3142,567800.0
2011-06-29 15:00:00,28.61,28.64,28.59,28.61,895500.0,18.3142,18.3334,18.3014,18.3142,895500.0
2011-06-29 15:30:00,28.62,28.62,28.52,28.55,2076400.0,18.3206,18.3206,18.2566,18.2758,2076400.0
2011-06-30 09:30:00,28.65,28.93,28.64,28.82,1511900.0,18.3398,18.5191,18.3334,18.4487,1511900.0
2011-06-30 10:00:00,28.82,28.99,28.82,28.92,992300.0,18.4487,18.5575,18.4487,18.5127,992300.0
2011-06-30 10:30:00,28.93,29.0,28.88,28.91,1053100.0,18.5191,18.5639,18.4871,18.5063,1053100.0
2011-06-30 11:00:00,28.9,28.96,28.88,28.95,611600.0,18.4999,18.5383,18.4871,18.5319,611600.0
2011-06-30 11:30:00,28.96,29.0,28.94,28.96,578800.0,18.5383,18.5639,18.5255,18.5383,578800.0
2011-06-30 12:00:00,28.95,28.96,28.88,28.95,392300.0,18.5319,18.5383,18.4871,18.5319,392300.0
2011-06-30 12:30:00,28.94,28.95,28.9,28.93,362200.0,18.5255,18.5319,18.4999,18.5191,362200.0
2011-06-30 13:00:00,28.94,28.97,28.92,28.94,511600.0,18.5255,18.5447,18.5127,18.5255,511600.0
2011-06-30 13:30:00,28.94,28.96,28.92,28.92,581900.0,18.5255,18.5383,18.5127,18.5127,581900.0
2011-06-30 14:00:00,28.92,28.94,28.89,28.9,421200.0,18.5127,18.5255,18.4935,18.4999,421200.0
2011-06-30 14:30:00,28.9,28.93,28.87,28.88,408200.0,18.4999,18.5191,18.4807,18.4871,408200.0
2011-06-30 15:00:00,28.87,28.95,28.85,28.94,695400.0,18.4807,18.5319,18.4679,18.5255,695400.0
2011-06-30 15:30:00,28.94,28.99,28.92,28.95,1923800.0,18.5255,18.5575,18.5127,18.5319,1923800.0
2011-07-01 09:30:00,28.95,29.05,28.95,29.0,954300.0,18.5319,18.5959,18.5319,18.5639,954300.0
2011-07-01 10:00:00,29.0,29.13,28.99,29.04,963200.0,18.5639,18.6471,18.5575,18.5895,963200.0
2011-07-01 10:30:00,29.04,29.09,28.98,29.01,407400.0,18.5895,18.6215,18.5511,18.5703,407400.0
2011-07-01 11:00:00,29.01,29.04,29.0,29.02,360400.0,18.5703,18.5895,18.5639,18.5767,360400.0
2011-07-01 11:30:00,29.03,29.03,28.98,29.01,345900.0,18.5831,18.5831,18.5511,18.5703,345900.0
2011-07-01 12:00:00,29.02,29.05,28.99,29.03,308300.0,18.5767,18.5959,18.5575,18.5831,308300.0
2011-07-01 12:30:00,29.04,29.04,29.0,29.02,232400.0,18.5895,18.5895,18.5639,18.5767,232400.0
2011-07-01 13:00:00,29.03,29.07,29.0,29.01,444300.0,18.5831,18.6087,18.5639,18.5703,444300.0
2011-07-01 13:30:00,29.01,29.02,28.99,29.01,377500.0,18.5703,18.5767,18.5575,18.5703,377500.0
2011-07-01 14:00:00,29.01,29.04,28.99,29.04,561700.0,18.5703,18.5895,18.5575,18.5895,561700.0
2011-07-01 14:30:00,29.04,29.13,29.03,29.12,381200.0,18.5895,18.6471,18.5831,18.6407,381200.0
2011-07-01 15:00:00,29.12,29.13,29.08,29.1,462700.0,18.6407,18.6471,18.6151,18.6279,462700.0
2011-07-01 15:30:00,29.11,29.15,29.09,29.14,1478600.0,18.6343,18.6599,18.6215,18.6535,1478600.0
2011-07-05 09:30:00,29.03,29.15,28.99,29.0,1069100.0,18.5831,18.6599,18.5575,18.5639,1069100.0
2011-07-05 10:00:00,29.0,29.15,28.99,29.15,722900.0,18.5639,18.6599,18.5575,18.6599,722900.0
2011-07-05 10:30:00,29.15,29.21,29.08,29.1,921800.0,18.6599,18.6983,18.6151,18.6279,921800.0
2011-07-05 11:00:00,29.1,29.15,29.07,29.13,362100.0,18.6279,18.6599,18.6087,18.6471,362100.0
2011-07-05 11:30:00,29.13,29.16,29.11,29.12,291100.0,18.6471,18.6663,18.6343,18.6407,291100.0
2011-07-05 12:00:00,29.11,29.13,29.1,29.11,247800.0,18.6343,18.6471,18.6279,18.6343,247800.0
2011-07-05 12:30:00,29.1,29.12,29.08,29.09,349900.0,18.6279,18.6407,18.6151,18.6215,349900.0
2011-07-05 13:00:00,29.09,29.12,29.09,29.09,251700.0,18.6215,18.6407,18.6215,18.6215,251700.0
2011-07-05 13:30:00,29.09,29.16,29.09,29.14,596900.0,18.6215,18.6663,18.6215,18.6535,596900.0
2011-07-05 14:00:00,29.14,29.15,29.09,29.1,517800.0,18.6535,18.6599,18.6215,18.6279,517800.0
2011-07-05 14:30:00,29.09,29.13,29.09,29.1,345400.0,18.6215,18.6471,18.6215,18.6279,345400.0
2011-07-05 15:00:00,29.1,29.16,29.09,29.16,1030900.0,18.6279,18.6663,18.6215,18.6663,1030900.0
2011-07-05 15:30:00,29.15,29.17,29.11,29.16,1710600.0,18.6599,18.6727,18.6343,18.6663,1710600.0
2011-07-06 09:30:00,29.13,29.24,29.08,29.21,627600.0,18.6471,18.7175,18.6151,18.6983,627600.0
2011-07-06 10:00:00,29.2,29.25,29.18,29.23,568500.0,18.6919,18.7239,18.6791,18.7111,568500.0
2011-07-06 10:30:00,29.23,29.24,29.17,29.23,439000.0,18.7111,18.7175,18.6727,18.7111,439000.0
2011-07-06 11:00:00,29.22,29.26,29.19,29.24,969100.0,18.7047,18.7303,18.6855,18.7175,969100.0
2011-07-06 11:30:00,29.23,29.27,29.21,29.26,495800.0,18.7111,18.7367,18.6983,18.7303,495800.0
2011-07-06 12:00:00,29.26,29.27,29.24,29.26,227300.0,18.7303,18.7367,18.7175,18.7303,227300.0
2011-07-06 12:30:00,29.26,29.28,29.25,29.26,206900.0,18.7303,18.7431,18.7239,18.7303,206900.0
2011-07-06 13:00:00,29.26,29.26,29.14,29.16,488800.0,18.7303,18.7303,18.6535,18.6663,488800.0
2011-07-06 13:30:00,29.17,29.19,29.13,29.19,258700.0,18.6727,18.6855,18.6471,18.6855,258700.0
2011-07-06 14:00:00,29.19,29.24,29.16,29.22,1165200.0,18.6855,18.7175,18.6663,18.7047,1165200.0
2011-07-06 14:30:00,29.23,29.27,29.15,29.16,895500.0,18.7111,18.7367,18.6599,18.6663,895500.0
2011-07-06 15:00:00,29.16,29.19,29.12,29.18,823900.0,18.6663,18.6855,18.6407,18.6791,823900.0
2011-07-06 15:30:00,29.16,29.22,29.14,29.19,1209900.0,18.6663,18.7047,18.6535,18.6855,1209900.0
2011-07-07 09:30:00,29.37,29.37,29.15,29.25,1075100.0,18.8007,18.8007,18.6599,18.7239,1075100.0
2011-07-07 10:00:00,29.25,29.3,29.24,29.27,998000.0,18.7239,18.7559,18.7175,18.7367,998000.0
2011-07-07 10:30:00,29.27,29.36,29.25,29.3,985000.0,18.7367,18.7943,18.7239,18.7559,985000.0
2011-07-07 11:00:00,29.29,29.31,29.25,29.3,791600.0,18.7495,18.7623,18.7239,18.7559,791600.0
2011-07-07 11:30:00,29.29,29.41,29.28,29.36,1071800.0,18.7495,18.8263,18.7431,18.7943,1071800.0
2011-07-07 12:00:00,29.37,29.37,29.3,29.31,247400.0,18.8007,18.8007,18.7559,18.7623,247400.0
2011-07-07 12:30:00,29.3,29.31,29.29,29.31,210100.0,18.7559,18.7623,18.7495,18.7623,210100.0
2011-07-07 13:00:00,29.31,29.34,29.29,29.31,400700.0,18.7623,18.7815,18.7495,18.7623,400700.0
2011-07-07 13:30:00,29.3,29.33,29.29,29.32,483300.0,18.7559,18.7751,18.7495,18.7687,483300.0
2011-07-07 14:00:00,29.31,29.4,29.31,29.39,368800.0,18.7623,18.8199,18.7623,18.8135,368800.0
2011-07-07 14:30:00,29.38,29.4,29.37,29.39,393400.0,18.8071,18.8199,18.8007,18.8135,393400.0
2011-07-07 15:00:00,29.39,29.4,29.33,29.37,752900.0,18.8135,18.8199,18.7751,18.8007,752900.0
2011-07-07 15:30:00,29.37,29.41,29.35,29.38,2674600.0,18.8007,18.8263,18.7879,18.8071,2674600.0
2011-07-08 09:30:00,29.26,29.34,29.25,29.3,1334900.0,18.7303,18.7815,18.7239,18.7559,1334900.0
2011-07-08 10:00:00,29.3,29.3,29.2,29.22,690200.0,18.7559,18.7559,18.6919,18.7047,690200.0
2011-07-08 10:30:00,29.22,29.23,29.12,29.12,778100.0,18.7047,18.7111,18.6407,18.6407,778100.0
2011-07-08 11:00:00,29.13,29.21,29.04,29.16,656700.0,18.6471,18.6983,18.5895,18.6663,656700.0
2011-07-08 11:30:00,29.16,29.21,29.11,29.2,382300.0,18.6663,18.6983,18.6343,18.6919,382300.0
2011-07-08 12:00:00,29.2,29.21,29.07,29.08,241400.0,18.6919,18.6983,18.6087,18.6151,241400.0
2011-07-08 12:30:00,29.08,29.09,29.05,29.05,404200.0,18.6151,18.6215,18.5959,18.5959,404200.0
2011-07-08 13:00:00,29.06,29.08,29.0,29.03,406800.0,18.6023,18.6151,18.5639,18.5831,406800.0
2011-07-08 13:30:00,29.04,29.09,29.0,29.0,474100.0,18.5895,18.6215,18.5639,18.5639,474100.0
2011-07-08 14:00:00,29.0,29.01,28.95,28.98,697500.0,18.5639,18.5703,18.5319,18.5511,697500.0
2011-07-08 14:30:00,28.98,29.1,28.98,29.09,554400.0,18.5511,18.6279,18.5511,18.6215,554400.0
2011-07-08 15:00:00,29.1,29.15,29.08,29.13,618300.0,18.6279,18.6599,18.6151,18.6471,618300.0
2011-07-08 15:30:00,29.13,29.17,29.11,29.13,1284300.0,18.6471,18.6727,18.6343,18.6471,1284300.0
2011-07-11 09:30:00,28.97,28.99,28.8,28.95,932100.0,18.5447,18.5575,18.4359,18.5319,932100.0
2011-07-11 10:00:00,28.95,28.99,28.87,28.96,853500.0,18.5319,18.5575,18.4807,18.5383,853500.0
2011-07-11 10:30:00,28.95,29.02,28.92,28.92,520800.0,18.5319,18.5767,18.5127,18.5127,520800.0
2011-07-11 11:00:00,28.92,28.96,28.86,28.92,348800.0,18.5127,18.5383,18.4743,18.5127,348800.0
2011-07-11 11:30:00,28.92,28.96,28.9,28.91,232700.0,18.5127,18.5383,18.4999,18.5063,232700.0
2011-07-11 12:00:00,28.91,28.92,28.87,28.87,277400.0,18.5063,18.5127,18.4807,18.4807,277400.0
2011-07-11 12:30:00,28.88,28.88,28.81,28.83,258300.0,18.4871,18.4871,18.4423,18.4551,258300.0
2011-07-11 13:00:00,28.83,28.86,28.78,28.8,401600.0,18.4551,18.4743,18.4231,18.4359,401600.0
2011-07-11 13:30:00,28.8,28.85,28.78,28.84,224100.0,18.4359,18.4679,18.4231,18.4615,224100.0
2011-07-11 14:00:00,28.84,28.85,28.8,28.83,384700.0,18.4615,18.4679,18.4359,18.4551,384700.0
2011-07-11 14:30:00,28.83,28.84,28.78,28.82,345900.0,18.4551,18.4615,18.4231,18.4487,345900.0
2011-07-11 15:00:00,28.82,28.9,28.81,28.9,530900.0,18.4487,18.4999,18.4423,18.4999,530900.0
2011-07-11 15:30:00,28.9,28.92,28.83,28.9,1334800.0,18.4999,18.5127,18.4551,18.4999,1334800.0
2011-07-12 09:30:00,28.8,28.97,28.74,28.81,975400.0,18.4359,18.5447,18.3975,18.4423,975400.0
2011-07-12 10:00:00,28.81,28.93,28.81,28.9,542100.0,18.4423,18.5191,18.4423,18.4999,542100.0
2011-07-12 10:30:00,28.9,28.96,28.82,28.92,710600.0,18.4999,18.5383,18.4487,18.5127,710600.0
2011-07-12 11:00:00,28.92,28.98,28.88,28.91,323500.0,18.5127,18.5511,18.4871,18.5063,323500.0
2011-07-12 11:30:00,28.91,28.99,28.88,28.97,359100.0,18.5063,18.5575,18.4871,18.5447,359100.0
2011-07-12 12:00:00,28.98,29.02,28.93,28.98,253100.0,18.5511,18.5767,18.5191,18.5511,253100.0
2011-07-12 12:30:00,28.99,28.99,28.92,28.95,291400.0,18.5575,18.5575,18.5127,18.5319,291400.0
2011-07-12 13:00:00,28.96,28.98,28.9,28.91,284800.0,18.5383,18.5511,18.4999,18.5063,284800.0
2011-07-12 13:30:00,28.9,28.94,28.87,28.88,170200.0,18.4999,18.5255,18.4807,18.4871,170200.0
2011-07-12 14:00:00,28.88,29.11,28.87,29.08,748100.0,18.4871,18.6343,18.4807,18.6151,748100.0
2011-07-12 14:30:00,29.08,29.09,29.0,29.03,575700.0,18.6151,18.6215,18.5639,18.5831,575700.0
2011-07-12 15:00:00,29.03,29.08,29.0,29.05,856800.0,18.5831,18.6151,18.5639,18.5959,856800.0
2011-07-12 15:30:00,29.05,29.06,28.94,29.0,2607100.0,18.5959,18.6023,18.5255,18.5639,2607100.0
2011-07-13 09:30:00,29.1,29.2,29.0,29.18,885500.0,18.6279,18.6919,18.5639,18.6791,885500.0
2011-07-13 10:00:00,29.17,29.36,29.17,29.24,1133100.0,18.6727,18.7943,18.6727,18.7175,1133100.0
2011-07-13 10:30:00,29.23,29.3,29.22,29.27,985600.0,18.7111,18.7559,18.7047,18.7367,985600.0
2011-07-13 11:00:00,29.28,29.35,29.27,29.34,870100.0,18.7431,18.7879,18.7367,18.7815,870100.0
2011-07-13 11:30:00,29.34,29.34,29.23,29.25,447700.0,18.7815,18.7815,18.7111,18.7239,447700.0
2011-07-13 12:00:00,29.26,29.3,29.25,29.28,229500.0,18.7303,18.7559,18.7239,18.7431,229500.0
2011-07-13 12:30:00,29.28,29.29,29.21,29.23,398800.0,18.7431,18.7495,18.6983,18.7111,398800.0
2011-07-13 13:00:00,29.24,29.26,29.2,29.25,407600.0,18.7175,18.7303,18.6919,18.7239,407600.0
2011-07-13 13:30:00,29.25,29.27,29.16,29.18,205600.0,18.7239,18.7367,18.6663,18.6791,205600.0
2011-07-13 14:00:00,29.18,29.19,29.12,29.14,300000.0,18.6791,18.6855,18.6407,18.6535,300000.0
2011-07-13 14:30:00,29.14,29.17,29.12,29.13,320900.0,18.6535,18.6727,18.6407,18.6471,320900.0
2011-07-13 15:00:00,29.14,29.17,28.99,29.05,841300.0,18.6535,18.6727,18.5575,18.5959,841300.0
2011-07-13 15:30:00,29.05,29.06,28.92,29.02,1342200.0,18.5959,18.6023,18.5127,18.5767,1342200.0
2011-07-14 09:30:00,28.84,29.29,28.83,29.26,1065200.0,18.4615,18.7495,18.4551,18.7303,1065200.0
2011-07-14 10:00:00,29.26,29.28,29.15,29.21,588200.0,18.7303,18.7431,18.6599,18.6983,588200.0
2011-07-14 10:30:00,29.22,29.23,29.15,29.17,909700.0,18.7047,18.7111,18.6599,18.6727,909700.0
2011-07-14 11:00:00,29.17,29.18,29.1,29.16,569600.0,18.6727,18.6791,18.6279,18.6663,569600.0
2011-07-14 11:30:00,29.16,29.19,29.12,29.18,391200.0,18.6663,18.6855,18.6407,18.6791,391200.0
2011-07-14 12:00:00,29.18,29.22,29.17,29.19,544500.0,18.6791,18.7047,18.6727,18.6855,544500.0
2011-07-14 12:30:00,29.2,29.25,29.16,29.17,401100.0,18.6919,18.7239,18.6663,18.6727,401100.0
2011-07-14 13:00:00,29.17,29.24,29.11,29.24,505300.0,18.6727,18.7175,18.6343,18.7175,505300.0
2011-07-14 13:30:00,29.24,29.28,29.19,29.24,527800.0,18.7175,18.7431,18.6855,18.7175,527800.0
2011-07-14 14:00:00,29.25,29.28,29.18,29.23,329400.0,18.7239,18.7431,18.6791,18.7111,329400.0
2011-07-14 14:30:00,29.22,29.23,29.13,29.15,388100.0,18.7047,18.7111,18.6471,18.6599,388100.0
2011-07-14 15:00:00,29.16,29.17,29.09,29.15,460300.0,18.6663,18.6727,18.6215,18.6599,460300.0
2011-07-14 15:30:00,29.15,29.17,29.05,29.12,1280600.0,18.6599,18.6727,18.5959,18.6407,1280600.0
2011-07-15 09:30:00,29.1,29.16,28.84,28.86,1860100.0,18.6279,18.6663,18.4615,18.4743,1860100.0
2011-07-15 10:00:00,28.87,28.95,28.76,28.8,1082600.0,18.4807,18.5319,18.4103,18.4359,1082600.0
2011-07-15 10:30:00,28.81,28.87,28.77,28.85,1229100.0,18.4423,18.4807,18.4167,18.4679,1229100.0
2011-07-15 11:00:00,28.85,28.93,28.8,28.91,996300.0,18.4679,18.5191,18.4359,18.5063,996300.0
2011-07-15 11:30:00,28.91,28.95,28.87,28.87,443500.0,18.5063,18.5319,18.4807,18.4807,443500.0
2011-07-15 12:00:00,28.87,28.96,28.85,28.89,511600.0,18.4807,18.5383,18.4679,18.4935,511600.0
2011-07-15 12:30:00,28.88,28.89,28.76,28.79,533000.0,18.4871,18.4935,18.4103,18.4295,533000.0
2011-07-15 13:00:00,28.79,28.8,28.76,28.78,203500.0,18.4295,18.4359,18.4103,18.4231,203500.0
2011-07-15 13:30:00,28.78,28.81,28.77,28.78,359700.0,18.4231,18.4423,18.4167,18.4231,359700.0
2011-07-15 14:00:00,28.78,28.86,28.77,28.81,326600.0,18.4231,18.4743,18.4167,18.4423,326600.0
2011-07-15 14:30:00,28.81,28.93,28.81,28.9,548800.0,18.4423,18.5191,18.4423,18.4999,548800.0
2011-07-15 15:00:00,28.9,29.03,28.89,29.0,684300.0,18.4999,18.5831,18.4935,18.5639,684300.0
2011-07-15 15:30:00,29.01,29.03,28.95,28.98,1732600.0,18.5703,18.5831,18.5319,18.5511,1732600.0
2011-07-18 09:30:00,28.78,28.84,28.69,28.8,918000.0,18.4231,18.4615,18.3654,18.4359,918000.0
2011-07-18 10:00:00,28.8,28.88,28.75,28.83,872300.0,18.4359,18.4871,18.4039,18.4551,872300.0
2011-07-18 10:30:00,28.82,28.82,28.64,28.68,635800.0,18.4487,18.4487,18.3334,18.359,635800.0
2011-07-18 11:00:00,28.68,28.7,28.62,28.65,391400.0,18.359,18.3718,18.3206,18.3398,391400.0
2011-07-18 11:30:00,28.66,28.66,28.51,28.52,595500.0,18.3462,18.3462,18.2502,18.2566,595500.0
2011-07-18 12:00:00,28.52,28.58,28.51,28.57,383400.0,18.2566,18.295,18.2502,18.2886,383400.0
2011-07-18 12:30:00,28.57,28.58,28.5,28.54,317200.0,18.2886,18.295,18.2438,18.2694,317200.0
2011-07-18 13:00:00,28.54,28.57,28.5,28.53,281700.0,18.2694,18.2886,18.2438,18.263,281700.0
2011-07-18 13:30:00,28.53,28.6,28.53,28.57,451100.0,18.263,18.3078,18.263,18.2886,451100.0
2011-07-18 14:00:00,28.57,28.63,28.55,28.58,410900.0,18.2886,18.327,18.2758,18.295,410900.0
2011-07-18 14:30:00,28.57,28.6,28.53,28.6,383200.0,18.2886,18.3078,18.263,18.3078,383200.0
2011-07-18 15:00:00,28.6,28.66,28.6,28.65,711200.0,18.3078,18.3462,18.3078,18.3398,711200.0
2011-07-18 15:30:00,28.65,28.7,28.63,28.68,1547000.0,18.3398,18.3718,18.327,18.359,1547000.0
2011-07-19 09:30:00,28.72,28.86,28.66,28.67,674500.0,18.3847,18.4743,18.3462,18.3526,674500.0
2011-07-19 10:00:00,28.68,28.75,28.68,28.69,430200.0,18.359,18.4039,18.359,18.3654,430200.0
2011-07-19 10:30:00,28.69,28.77,28.67,28.75,417400.0,18.3654,18.4167,18.3526,18.4039,417400.0
2011-07-19 11:00:00,28.75,28.78,28.7,28.74,818100.0,18.4039,18.4231,18.3718,18.3975,818100.0
2011-07-19 11:30:00,28.74,28.77,28.65,28.7,543200.0,18.3975,18.4167,18.3398,18.3718,543200.0
2011-07-19 12:00:00,28.7,28.73,28.67,28.73,690300.0,18.3718,18.3911,18.3526,18.3911,690300.0
2011-07-19 12:30:00,28.73,28.79,28.71,28.74,287100.0,18.3911,18.4295,18.3783,18.3975,287100.0
2011-07-19 13:00:00,28.73,28.84,28.72,28.8,390600.0,18.3911,18.4615,18.3847,18.4359,390600.0
2011-07-19 13:30:00,28.81,28.89,28.79,28.79,727500.0,18.4423,18.4935,18.4295,18.4295,727500.0
2011-07-19 14:00:00,28.79,28.82,28.76,28.8,654200.0,18.4295,18.4487,18.4103,18.4359,654200.0
2011-07-19 14:30:00,28.81,28.89,28.77,28.88,1002700.0,18.4423,18.4935,18.4167,18.4871,1002700.0
2011-07-19 15:00:00,28.88,28.94,28.87,28.9,943100.0,18.4871,18.5255,18.4807,18.4999,943100.0
2011-07-19 15:30:00,28.9,28.92,28.79,28.8,2697700.0,18.4999,18.5127,18.4295,18.4359,2697700.0
2011-07-20 09:30:00,28.82,28.87,28.71,28.8,1223500.0,18.4487,18.4807,18.3783,18.4359,1223500.0
2011-07-20 10:00:00,28.79,28.88,28.7,28.76,1182700.0,18.4295,18.4871,18.3718,18.4103,1182700.0
2011-07-20 10:30:00,28.76,28.8,28.71,28.78,683400.0,18.4103,18.4359,18.3783,18.4231,683400.0
2011-07-20 11:00:00,28.78,28.92,28.76,28.91,492200.0,18.4231,18.5127,18.4103,18.5063,492200.0
2011-07-20 11:30:00,28.9,29.03,28.89,28.95,1053000.0,18.4999,18.5831,18.4935,18.5319,1053000.0
2011-07-20 12:00:00,28.94,28.96,28.88,28.95,256600.0,18.5255,18.5383,18.4871,18.5319,256600.0
2011-07-20 12:30:00,28.95,29.04,28.94,29.04,283400.0,18.5319,18.5895,18.5255,18.5895,283400.0
2011-07-20 13:00:00,29.04,29.11,29.01,29.1,683900.0,18.5895,18.6343,18.5703,18.6279,683900.0
2011-07-20 13:30:00,29.11,29.11,29.0,29.0,605100.0,18.6343,18.6343,18.5639,18.5639,605100.0
2011-07-20 14:00:00,29.0,29.03,28.99,29.0,820500.0,18.5639,18.5831,18.5575,18.5639,820500.0
2011-07-20 14:30:00,29.0,29.03,28.99,29.01,414100.0,18.5639,18.5831,18.5575,18.5703,414100.0
2011-07-20 15:00:00,29.0,29.01,28.94,28.95,418100.0,18.5639,18.5703,18.5255,18.5319,418100.0
2011-07-20 15:30:00,28.95,28.98,28.87,28.89,1085900.0,18.5319,18.5511,18.4807,18.4935,1085900.0
2011-07-21 09:30:00,29.05,29.31,29.03,29.28,851100.0,18.5959,18.7623,18.5831,18.7431,851100.0
2011-07-21 10:00:00,29.28,29.52,29.26,29.51,1695800.0,18.7431,18.8968,18.7303,18.8904,1695800.0
2011-07-21 10:30:00,29.51,29.52,29.35,29.4,1068800.0,18.8904,18.8968,18.7879,18.8199,1068800.0
2011-07-21 11:00:00,29.4,29.59,29.4,29.53,1150700.0,18.8199,18.9416,18.8199,18.9032,1150700.0
2011-07-21 11:30:00,29.53,29.55,29.49,29.54,582200.0,18.9032,18.916,18.8776,18.9096,582200.0
2011-07-21 12:00:00,29.53,29.55,29.5,29.52,520200.0,18.9032,18.916,18.884,18.8968,520200.0
2011-07-21 12:30:00,29.52,29.68,29.51,29.65,739200.0,18.8968,18.9992,18.8904,18.98,739200.0
2011-07-21 13:00:00,29.65,29.7,29.59,29.7,558500.0,18.98,19.012,18.9416,19.012,558500.0
2011-07-21 13:30:00,29.69,29.7,29.65,29.7,293500.0,19.0056,19.012,18.98,19.012,293500.0
2011-07-21 14:00:00,29.69,29.72,29.64,29.66,705400.0,19.0056,19.0248,18.9736,18.9864,705400.0
2011-07-21 14:30:00,29.66,29.73,29.65,29.7,705100.0,18.9864,19.0312,18.98,19.012,705100.0
2011-07-21 15:00:00,29.69,29.72,29.6,29.65,844200.0,19.0056,19.0248,18.948,18.98,844200.0
2011-07-21 15:30:00,29.64,29.65,29.55,29.58,1962800.0,18.9736,18.98,18.916,18.9352,1962800.0
2011-07-22 09:30:00,29.59,29.62,29.39,29.44,670400.0,18.9416,18.9608,18.8135,18.8455,670400.0
2011-07-22 10:00:00,29.44,29.5,29.35,29.42,555900.0,18.8455,18.884,18.7879,18.8327,555900.0
2011-07-22 10:30:00,29.42,29.46,29.37,29.45,576400.0,18.8327,18.8584,18.8007,18.852,576400.0
2011-07-22 11:00:00,29.45,29.5,29.39,29.4,409200.0,18.852,18.884,18.8135,18.8199,409200.0
2011-07-22 11:30:00,29.41,29.47,29.39,29.47,333000.0,18.8263,18.8648,18.8135,18.8648,333000.0
2011-07-22 12:00:00,29.46,29.53,29.45,29.51,439400.0,18.8584,18.9032,18.852,18.8904,439400.0
2011-07-22 12:30:00,29.52,29.55,29.45,29.54,304600.0,18.8968,18.916,18.852,18.9096,304600.0
2011-07-22 13:00:00,29.55,29.56,29.51,29.53,951400.0,18.916,18.9224,18.8904,18.9032,951400.0
2011-07-22 13:30:00,29.52,29.57,29.51,29.55,504800.0,18.8968,18.9288,18.8904,18.916,504800.0
2011-07-22 14:00:00,29.55,29.56,29.48,29.5,438100.0,18.916,18.9224,18.8712,18.884,438100.0
2011-07-22 14:30:00,29.5,29.52,29.49,29.51,232900.0,18.884,18.8968,18.8776,18.8904,232900.0
2011-07-22 15:00:00,29.51,29.51,29.46,29.48,472700.0,18.8904,18.8904,18.8584,18.8712,472700.0
2011-07-22 15:30:00,29.48,29.5,29.43,29.48,779600.0,18.8712,18.884,18.8391,18.8712,779600.0
2011-07-25 09:30:00,29.22,29.36,29.16,29.31,807400.0,18.7047,18.7943,18.6663,18.7623,807400.0
2011-07-25 10:00:00,29.32,29.49,29.31,29.44,676500.0,18.7687,18.8776,18.7623,18.8455,676500.0
2011-07-25 10:30:00,29.44,29.51,29.31,29.35,950700.0,18.8455,18.8904,18.7623,18.7879,950700.0
2011-07-25 11:00:00,29.36,29.38,29.31,29.33,394400.0,18.7943,18.8071,18.7623,18.7751,394400.0
2011-07-25 11:30:00,29.32,29.33,29.27,29.31,354000.0,18.7687,18.7751,18.7367,18.7623,354000.0
2011-07-25 12:00:00,29.3,29.35,29.29,29.33,602200.0,18.7559,18.7879,18.7495,18.7751,602200.0
2011-07-25 12:30:00,29.34,29.37,29.31,29.31,353400.0,18.7815,18.8007,18.7623,18.7623,353400.0
2011-07-25 13:00:00,29.31,29.35,29.28,29.28,213300.0,18.7623,18.7879,18.7431,18.7431,213300.0
2011-07-25 13:30:00,29.28,29.32,29.25,29.28,448900.0,18.7431,18.7687,18.7239,18.7431,448900.0
2011-07-25 14:00:00,29.28,29.34,29.27,29.29,317600.0,18.7431,18.7815,18.7367,18.7495,317600.0
2011-07-25 14:30:00,29.29,29.31,29.25,29.29,502600.0,18.7495,18.7623,18.7239,18.7495,502600.0
2011-07-25 15:00:00,29.29,29.3,29.21,29.24,789600.0,18.7495,18.7559,18.6983,18.7175,789600.0
2011-07-25 15:30:00,29.25,29.25,29.19,29.24,1152500.0,18.7239,18.7239,18.6855,18.7175,1152500.0
2011-07-26 09:30:00,29.18,29.23,28.98,29.06,788800.0,18.6791,18.7111,18.5511,18.6023,788800.0
2011-07-26 10:00:00,29.06,29.15,29.03,29.11,892700.0,18.6023,18.6599,18.5831,18.6343,892700.0
2011-07-26 10:30:00,29.11,29.17,29.08,29.09,366600.0,18.6343,18.6727,18.6151,18.6215,366600.0
2011-07-26 11:00:00,29.1,29.12,29.07,29.07,361300.0,18.6279,18.6407,18.6087,18.6087,361300.0
2011-07-26 11:30:00,29.07,29.09,29.01,29.02,407200.0,18.6087,18.6215,18.5703,18.5767,407200.0
2011-07-26 12:00:00,29.02,29.09,29.01,29.07,577200.0,18.5767,18.6215,18.5703,18.6087,577200.0
2011-07-26 12:30:00,29.06,29.09,29.02,29.04,169800.0,18.6023,18.6215,18.5767,18.5895,169800.0
2011-07-26 13:00:00,29.03,29.04,28.97,29.0,358700.0,18.5831,18.5895,18.5447,18.5639,358700.0
2011-07-26 13:30:00,29.0,29.04,28.98,29.03,498900.0,18.5639,18.5895,18.5511,18.5831,498900.0
2011-07-26 14:00:00,29.03,29.16,29.02,29.13,366700.0,18.5831,18.6663,18.5767,18.6471,366700.0
2011-07-26 14:30:00,29.13,29.15,29.09,29.09,358700.0,18.6471,18.6599,18.6215,18.6215,358700.0
2011-07-26 15:00:00,29.09,29.11,29.06,29.1,446500.0,18.6215,18.6343,18.6023,18.6279,446500.0
2011-07-26 15:30:00,29.1,29.11,28.99,29.05,2004100.0,18.6279,18.6343,18.5575,18.5959,2004100.0
2011-07-27 09:30:00,28.95,29.03,28.86,29.0,577000.0,18.5319,18.5831,18.4743,18.5639,577000.0
2011-07-27 10:00:00,29.0,29.07,28.91,29.02,914400.0,18.5639,18.6087,18.5063,18.5767,914400.0
2011-07-27 10:30:00,29.02,29.06,28.94,28.96,670600.0,18.5767,18.6023,18.5255,18.5383,670600.0
2011-07-27 11:00:00,28.96,28.97,28.85,28.86,1105800.0,18.5383,18.5447,18.4679,18.4743,1105800.0
2011-07-27 11:30:00,28.86,28.93,28.85,28.85,524900.0,18.4743,18.5191,18.4679,18.4679,524900.0
2011-07-27 12:00:00,28.85,28.86,28.75,28.76,881600.0,18.4679,18.4743,18.4039,18.4103,881600.0
2011-07-27 12:30:00,28.76,28.83,28.74,28.76,1038400.0,18.4103,18.4551,18.3975,18.4103,1038400.0
2011-07-27 13:00:00,28.76,28.78,28.71,28.71,298900.0,18.4103,18.4231,18.3783,18.3783,298900.0
2011-07-27 13:30:00,28.71,28.77,28.69,28.74,400600.0,18.3783,18.4167,18.3654,18.3975,400600.0
2011-07-27 14:00:00,28.73,28.76,28.67,28.67,446600.0,18.3911,18.4103,18.3526,18.3526,446600.0
2011-07-27 14:30:00,28.67,28.73,28.61,28.7,808300.0,18.3526,18.3911,18.3142,18.3718,808300.0
2011-07-27 15:00:00,28.7,28.74,28.62,28.69,762300.0,18.3718,18.3975,18.3206,18.3654,762300.0
2011-07-27 15:30:00,28.69,28.75,28.58,28.62,2561400.0,18.3654,18.4039,18.295,18.3206,2561400.0
2011-07-28 09:30:00,28.71,29.29,28.71,29.25,2053900.0,18.3783,18.7495,18.3783,18.7239,2053900.0
2011-07-28 10:00:00,29.25,29.32,29.07,29.27,1171600.0,18.7239,18.7687,18.6087,18.7367,1171600.0
2011-07-28 10:30:00,29.27,29.31,29.15,29.15,1337400.0,18.7367,18.7623,18.6599,18.6599,1337400.0
2011-07-28 11:00:00,29.16,29.32,29.12,29.24,1129400.0,18.6663,18.7687,18.6407,18.7175,1129400.0
2011-07-28 11:30:00,29.25,29.29,29.11,29.15,941900.0,18.7239,18.7495,18.6343,18.6599,941900.0
2011-07-28 12:00:00,29.16,29.21,29.15,29.21,427100.0,18.6663,18.6983,18.6599,18.6983,427100.0
2011-07-28 12:30:00,29.21,29.25,29.16,29.21,491200.0,18.6983,18.7239,18.6663,18.6983,491200.0
2011-07-28 13:00:00,29.21,29.28,29.2,29.26,689400.0,18.6983,18.7431,18.6919,18.7303,689400.0
2011-07-28 13:30:00,29.25,29.35,29.24,29.27,976100.0,18.7239,18.7879,18.7175,18.7367,976100.0
2011-07-28 14:00:00,29.26,29.27,29.19,29.22,544700.0,18.7303,18.7367,18.6855,18.7047,544700.0
2011-07-28 14:30:00,29.21,29.33,29.21,29.32,778800.0,18.6983,18.7751,18.6983,18.7687,778800.0
2011-07-28 15:00:00,29.32,29.32,29.14,29.15,948700.0,18.7687,18.7687,18.6535,18.6599,948700.0
2011-07-28 15:30:00,29.15,29.21,29.03,29.05,2421400.0,18.6599,18.6983,18.5831,18.5959,2421400.0
2011-07-29 09:30:00,28.84,28.9,28.55,28.59,1099200.0,18.4615,18.4999,18.2758,18.3014,1099200.0
2011-07-29 10:00:00,28.6,28.87,28.59,28.78,1079900.0,18.3078,18.4807,18.3014,18.4231,1079900.0
2011-07-29 10:30:00,28.78,28.88,28.69,28.82,919800.0,18.4231,18.4871,18.3654,18.4487,919800.0
2011-07-29 11:00:00,28.82,28.95,28.8,28.86,722300.0,18.4487,18.5319,18.4359,18.4743,722300.0
2011-07-29 11:30:00,28.87,28.89,28.82,28.83,352900.0,18.4807,18.4935,18.4487,18.4551,352900.0
2011-07-29 12:00:00,28.84,28.84,28.74,28.77,362200.0,18.4615,18.4615,18.3975,18.4167,362200.0
2011-07-29 12:30:00,28.77,28.81,28.71,28.73,443200.0,18.4167,18.4423,18.3783,18.3911,443200.0
2011-07-29 13:00:00,28.74,28.77,28.68,28.72,307800.0,18.3975,18.4167,18.359,18.3847,307800.0
2011-07-29 13:30:00,28.72,28.77,28.69,28.72,282800.0,18.3847,18.4167,18.3654,18.3847,282800.0
2011-07-29 14:00:00,28.73,28.78,28.68,28.71,512000.0,18.3911,18.4231,18.359,18.3783,512000.0
2011-07-29 14:30:00,28.72,28.79,28.7,28.71,424800.0,18.3847,18.4295,18.3718,18.3783,424800.0
2011-07-29 15:00:00,28.71,28.78,28.68,28.7,578100.0,18.3783,18.4231,18.359,18.3718,578100.0
2011-07-29 15:30:00,28.71,28.76,28.64,28.67,2054500.0,18.3783,18.4103,18.3334,18.3526,2054500.0
2011-08-01 09:30:00,29.06,29.09,28.74,28.75,1916700.0,18.6023,18.6215,18.3975,18.4039,1916700.0
2011-08-01 10:00:00,28.74,28.74,28.4,28.49,1818200.0,18.3975,18.3975,18.1798,18.2374,1818200.0
2011-08-01 10:30:00,28.49,28.53,28.41,28.46,920500.0,18.2374,18.263,18.1862,18.2182,920500.0
2011-08-01 11:00:00,28.46,28.46,28.34,28.37,721400.0,18.2182,18.2182,18.1414,18.1606,721400.0
2011-08-01 11:30:00,28.37,28.38,28.25,28.31,1045700.0,18.1606,18.167,18.0838,18.1222,1045700.0
2011-08-01 12:00:00,28.31,28.41,28.28,28.28,863500.0,18.1222,18.1862,18.103,18.103,863500.0
2011-08-01 12:30:00,28.28,28.35,28.27,28.32,429900.0,18.103,18.1478,18.0966,18.1286,429900.0
2011-08-01 13:00:00,28.32,28.41,28.31,28.36,500700.0,18.1286,18.1862,18.1222,18.1542,500700.0
2011-08-01 13:30:00,28.37,28.45,28.36,28.41,582100.0,18.1606,18.2118,18.1542,18.1862,582100.0
2011-08-01 14:00:00,28.41,28.41,28.31,28.33,637800.0,18.1862,18.1862,18.1222,18.135,637800.0
2011-08-01 14:30:00,28.33,28.48,28.3,28.46,895100.0,18.135,18.231,18.1158,18.2182,895100.0
2011-08-01 15:00:00,28.46,28.52,28.46,28.5,1204300.0,18.2182,18.2566,18.2182,18.2438,1204300.0
2011-08-01 15:30:00,28.5,28.59,28.45,28.54,1667700.0,18.2438,18.3014,18.2118,18.2694,1667700.0
2011-08-02 09:30:00,28.79,28.98,28.5,28.77,1681800.0,18.4295,18.5511,18.2438,18.4167,1681800.0
2011-08-02 10:00:00,28.77,28.81,28.51,28.55,1617000.0,18.4167,18.4423,18.2502,18.2758,1617000.0
2011-08-02 10:30:00,28.56,28.65,28.53,28.58,970300.0,18.2822,18.3398,18.263,18.295,970300.0
2011-08-02 11:00:00,28.58,28.59,28.49,28.51,811800.0,18.295,18.3014,18.2374,18.2502,811800.0
2011-08-02 11:30:00,28.5,28.53,28.39,28.47,592100.0,18.2438,18.263,18.1734,18.2246,592100.0
2011-08-02 12:00:00,28.46,28.55,28.44,28.55,539600.0,18.2182,18.2758,18.2054,18.2758,539600.0
2011-08-02 12:30:00,28.55,28.55,28.18,28.21,1735000.0,18.2758,18.2758,18.039,18.0582,1735000.0
2011-08-02 13:00:00,28.22,28.36,28.21,28.3,516600.0,18.0646,18.1542,18.0582,18.1158,516600.0
2011-08-02 13:30:00,28.3,28.33,28.14,28.16,682100.0,18.1158,18.135,18.0134,18.0262,682100.0
2011-08-02 14:00:00,28.15,28.19,28.07,28.09,1201400.0,18.0198,18.0454,17.9686,17.9814,1201400.0
2011-08-02 14:30:00,28.09,28.17,28.03,28.16,909400.0,17.9814,18.0326,17.943,18.0262,909400.0
2011-08-02 15:00:00,28.15,28.29,28.11,28.14,1553100.0,18.0198,18.1094,17.9942,18.0134,1553100.0
2011-08-02 15:30:00,28.14,28.17,28.05,28.05,2195900.0,18.0134,18.0326,17.9558,17.9558,2195900.0
2011-08-03 09:30:00,28.07,28.12,27.9,28.08,1703700.0,17.9686,18.0006,17.8597,17.975,1703700.0
2011-08-03 10:00:00,28.09,28.16,27.92,27.96,1375600.0,17.9814,18.0262,17.8725,17.8982,1375600.0
2011-08-03 10:30:00,27.97,28.01,27.75,27.85,2149900.0,17.9046,17.9302,17.7637,17.8277,2149900.0
2011-08-03 11:00:00,27.85,28.03,27.75,27.99,1847700.0,17.8277,17.943,17.7637,17.9174,1847700.0
2011-08-03 11:30:00,27.98,28.05,27.92,27.97,964500.0,17.911,17.9558,17.8725,17.9046,964500.0
2011-08-03 12:00:00,27.97,27.98,27.82,27.87,722500.0,17.9046,17.911,17.8085,17.8405,722500.0
2011-08-03 12:30:00,27.87,27.97,27.83,27.92,575000.0,17.8405,17.9046,17.8149,17.8725,575000.0
2011-08-03 13:00:00,27.92,28.08,27.88,28.04,555800.0,17.8725,17.975,17.8469,17.9494,555800.0
2011-08-03 13:30:00,28.04,28.26,28.04,28.17,775700.0,17.9494,18.0902,17.9494,18.0326,775700.0
2011-08-03 14:00:00,28.17,28.25,28.11,28.13,929700.0,18.0326,18.0838,17.9942,18.007,929700.0
2011-08-03 14:30:00,28.13,28.21,28.08,28.17,638600.0,18.007,18.0582,17.975,18.0326,638600.0
2011-08-03 15:00:00,28.18,28.31,28.13,28.26,1069700.0,18.039,18.1222,18.007,18.0902,1069700.0
2011-08-03 15:30:00,28.26,28.31,28.18,28.3,1907200.0,18.0902,18.1222,18.039,18.1158,1907200.0
2011-08-04 09:30:00,27.99,28.0,27.77,27.86,1085300.0,17.9174,17.9238,17.7765,17.8341,1085300.0
2011-08-04 10:00:00,27.85,27.93,27.7,27.84,1024000.0,17.8277,17.8789,17.7317,17.8213,1024000.0
2011-08-04 10:30:00,27.84,27.94,27.62,27.65,1117600.0,17.8213,17.8853,17.6805,17.6997,1117600.0
2011-08-04 11:00:00,27.65,27.68,27.52,27.58,1345700.0,17.6997,17.7189,17.6165,17.6549,1345700.0
2011-08-04 11:30:00,27.58,27.67,27.43,27.54,1112400.0,17.6549,17.7125,17.5589,17.6293,1112400.0
2011-08-04 12:00:00,27.55,27.68,27.54,27.66,701300.0,17.6357,17.7189,17.6293,17.7061,701300.0
2011-08-04 12:30:00,27.65,27.79,27.65,27.69,726200.0,17.6997,17.7893,17.6997,17.7253,726200.0
2011-08-04 13:00:00,27.69,27.74,27.59,27.68,596000.0,17.7253,17.7573,17.6613,17.7189,596000.0
2011-08-04 13:30:00,27.69,27.69,27.53,27.64,915900.0,17.7253,17.7253,17.6229,17.6933,915900.0
2011-08-04 14:00:00,27.64,27.66,27.47,27.5,1061100.0,17.6933,17.7061,17.5845,17.6037,1061100.0
2011-08-04 14:30:00,27.5,27.62,27.47,27.54,965300.0,17.6037,17.6805,17.5845,17.6293,965300.0
2011-08-04 15:00:00,27.54,27.67,27.35,27.35,1227100.0,17.6293,17.7125,17.5077,17.5077,1227100.0
2011-08-04 15:30:00,27.35,27.46,27.16,27.19,3216900.0,17.5077,17.5781,17.386,17.4052,3216900.0
2011-08-05 09:30:00,27.39,27.54,26.9,26.92,2019100.0,17.5333,17.6293,17.2196,17.2324,2019100.0
2011-08-05 10:00:00,26.91,27.29,26.88,27.25,2016500.0,17.226,17.4693,17.2068,17.4437,2016500.0
2011-08-05 10:30:00,27.24,27.25,26.96,27.07,1292500.0,17.4373,17.4437,17.258,17.3284,1292500.0
2011-08-05 11:00:00,27.06,27.07,26.79,26.92,1282000.0,17.322,17.3284,17.1492,17.2324,1282000.0
2011-08-05 11:30:00,26.91,27.0,26.62,26.72,1332400.0,17.226,17.2836,17.0404,17.1044,1332400.0
2011-08-05 12:00:00,26.71,27.16,26.68,27.01,1536600.0,17.098,17.386,17.0788,17.29,1536600.0
2011-08-05 12:30:00,27.01,27.45,27.01,27.4,1411900.0,17.29,17.5717,17.29,17.5397,1411900.0
2011-08-05 13:00:00,27.39,27.58,27.27,27.58,1461000.0,17.5333,17.6549,17.4565,17.6549,1461000.0
2011-08-05 13:30:00,27.58,27.8,27.48,27.74,1486500.0,17.6549,17.7957,17.5909,17.7573,1486500.0
2011-08-05 14:00:00,27.74,27.75,27.54,27.56,991700.0,17.7573,17.7637,17.6293,17.6421,991700.0
2011-08-05 14:30:00,27.55,27.58,27.38,27.45,729100.0,17.6357,17.6549,17.5269,17.5717,729100.0
2011-08-05 15:00:00,27.45,27.51,27.2,27.25,1019400.0,17.5717,17.6101,17.4116,17.4437,1019400.0
2011-08-05 15:30:00,27.25,27.52,27.25,27.44,1884500.0,17.4437,17.6165,17.4437,17.5653,1884500.0
2011-08-08 09:30:00,26.69,27.18,26.62,27.01,2392500.0,17.0852,17.3988,17.0404,17.29,2392500.0
2011-08-08 10:00:00,27.01,27.09,26.75,26.78,1763800.0,17.29,17.3412,17.1236,17.1428,1763800.0
2011-08-08 10:30:00,26.79,26.83,26.64,26.7,1706700.0,17.1492,17.1748,17.0532,17.0916,1706700.0
2011-08-08 11:00:00,26.69,26.99,26.61,26.96,1713900.0,17.0852,17.2772,17.034,17.258,1713900.0
2011-08-08 11:30:00,26.95,26.97,26.85,26.92,977600.0,17.2516,17.2644,17.1876,17.2324,977600.0
2011-08-08 12:00:00,26.93,26.94,26.77,26.79,1012700.0,17.2388,17.2452,17.1364,17.1492,1012700.0
2011-08-08 12:30:00,26.79,26.99,26.79,26.88,880100.0,17.1492,17.2772,17.1492,17.2068,880100.0
2011-08-08 13:00:00,26.89,26.93,26.75,26.84,881500.0,17.2132,17.2388,17.1236,17.1812,881500.0
2011-08-08 13:30:00,26.84,26.84,26.52,26.53,1086900.0,17.1812,17.1812,16.9764,16.9828,1086900.0
2011-08-08 14:00:00,26.53,26.72,26.36,26.57,2006800.0,16.9828,17.1044,16.8739,17.0084,2006800.0
2011-08-08 14:30:00,26.57,26.7,26.46,26.52,1490000.0,17.0084,17.0916,16.9379,16.9764,1490000.0
2011-08-08 15:00:00,26.52,26.9,26.51,26.73,2205500.0,16.9764,17.2196,16.97,17.1108,2205500.0
2011-08-08 15:30:00,26.72,26.74,26.36,26.39,3781300.0,17.1044,17.1172,16.8739,16.8931,3781300.0
2011-08-09 09:30:00,26.66,26.77,26.32,26.69,2222000.0,17.066,17.1364,16.8483,17.0852,2222000.0
2011-08-09 10:00:00,26.69,26.78,26.57,26.68,2023200.0,17.0852,17.1428,17.0084,17.0788,2023200.0
2011-08-09 10:30:00,26.69,26.74,26.55,26.6,1393900.0,17.0852,17.1172,16.9956,17.0276,1393900.0
2011-08-09 11:00:00,26.6,26.73,26.46,26.73,1269600.0,17.0276,17.1108,16.9379,17.1108,1269600.0
2011-08-09 11:30:00,26.73,26.75,26.52,26.62,1013800.0,17.1108,17.1236,16.9764,17.0404,1013800.0
2011-08-09 12:00:00,26.62,26.68,26.56,26.58,973800.0,17.0404,17.0788,17.002,17.0148,973800.0
2011-08-09 12:30:00,26.58,26.67,26.5,26.51,835500.0,17.0148,17.0724,16.9636,16.97,835500.0
2011-08-09 13:00:00,26.51,26.54,26.45,26.48,1171600.0,16.97,16.9892,16.9315,16.9508,1171600.0
2011-08-09 13:30:00,26.48,26.52,26.3,26.41,1009800.0,16.9508,16.9764,16.8355,16.9059,1009800.0
2011-08-09 14:00:00,26.42,26.6,25.99,26.26,2314900.0,16.9123,17.0276,16.6371,16.8099,2314900.0
2011-08-09 14:30:00,26.26,26.32,25.69,26.08,3343900.0,16.8099,16.8483,16.445,16.6947,3343900.0
2011-08-09 15:00:00,26.07,26.69,25.98,26.61,1880200.0,16.6883,17.0852,16.6307,17.034,1880200.0
2011-08-09 15:30:00,26.61,27.12,26.5,27.11,3073300.0,17.034,17.3604,16.9636,17.354,3073300.0
2011-08-10 09:30:00,26.87,27.16,26.55,26.77,2233400.0,17.2004,17.386,16.9956,17.1364,2233400.0
2011-08-10 10:00:00,26.75,26.85,26.4,26.52,2324000.0,17.1236,17.1876,16.8995,16.9764,2324000.0
2011-08-10 10:30:00,26.52,26.86,26.45,26.57,1835000.0,16.9764,17.194,16.9315,17.0084,1835000.0
2011-08-10 11:00:00,26.56,26.67,26.36,26.41,1444000.0,17.002,17.0724,16.8739,16.9059,1444000.0
2011-08-10 11:30:00,26.42,26.9,26.41,26.82,1579400.0,16.9123,17.2196,16.9059,17.1684,1579400.0
2011-08-10 12:00:00,26.81,26.91,26.69,26.77,1476600.0,17.162,17.226,17.0852,17.1364,1476600.0
2011-08-10 12:30:00,26.78,26.83,26.6,26.79,895600.0,17.1428,17.1748,17.0276,17.1492,895600.0
2011-08-10 13:00:00,26.78,26.85,26.6,26.75,968800.0,17.1428,17.1876,17.0276,17.1236,968800.0
2011-08-10 13:30:00,26.74,26.95,26.7,26.92,999000.0,17.1172,17.2516,17.0916,17.2324,999000.0
2011-08-10 14:00:00,26.91,27.17,26.87,27.03,1818600.0,17.226,17.3924,17.2004,17.3028,1818600.0
2011-08-10 14:30:00,27.02,27.06,26.79,26.83,1250100.0,17.2964,17.322,17.1492,17.1748,1250100.0
2011-08-10 15:00:00,26.83,26.9,26.62,26.7,1423400.0,17.1748,17.2196,17.0404,17.0916,1423400.0
2011-08-10 15:30:00,26.71,26.81,26.4,26.45,3284400.0,17.098,17.162,16.8995,16.9315,3284400.0
2011-08-11 09:30:00,26.76,27.13,26.72,26.97,2257700.0,17.13,17.3668,17.1044,17.2644,2257700.0
2011-08-11 10:00:00,26.97,27.32,26.93,27.25,1862700.0,17.2644,17.4885,17.2388,17.4437,1862700.0
2011-08-11 10:30:00,27.26,27.59,27.26,27.44,1904300.0,17.4501,17.6613,17.4501,17.5653,1904300.0
2011-08-11 11:00:00,27.43,27.68,27.4,27.66,1623000.0,17.5589,17.7189,17.5397,17.7061,1623000.0
2011-08-11 11:30:00,27.66,27.79,27.55,27.7,1100200.0,17.7061,17.7893,17.6357,17.7317,1100200.0
2011-08-11 12:00:00,27.71,27.72,27.48,27.54,891500.0,17.7381,17.7445,17.5909,17.6293,891500.0
2011-08-11 12:30:00,27.53,27.92,27.51,27.9,918600.0,17.6229,17.8725,17.6101,17.8597,918600.0
2011-08-11 13:00:00,27.9,27.9,27.72,27.81,1102200.0,17.8597,17.8597,17.7445,17.8021,1102200.0
2011-08-11 13:30:00,27.82,27.85,27.61,27.78,839700.0,17.8085,17.8277,17.6741,17.7829,839700.0
2011-08-11 14:00:00,27.78,27.9,27.7,27.89,938700.0,17.7829,17.8597,17.7317,17.8533,938700.0
2011-08-11 14:30:00,27.89,27.9,27.73,27.81,808000.0,17.8533,17.8597,17.7509,17.8021,808000.0
2011-08-11 15:00:00,27.82,27.95,27.79,27.9,1324100.0,17.8085,17.8917,17.7893,17.8597,1324100.0
2011-08-11 15:30:00,27.91,28.05,27.75,27.77,4095800.0,17.8661,17.9558,17.7637,17.7765,4095800.0
2011-08-12 09:30:00,28.02,28.1,27.73,27.8,1225800.0,17.9366,17.9878,17.7509,17.7957,1225800.0
2011-08-12 10:00:00,27.8,27.89,27.67,27.87,1110900.0,17.7957,17.8533,17.7125,17.8405,1110900.0
2011-08-12 10:30:00,27.86,27.99,27.78,27.9,771700.0,17.8341,17.9174,17.7829,17.8597,771700.0
2011-08-12 11:00:00,27.9,28.05,27.89,28.04,671500.0,17.8597,17.9558,17.8533,17.9494,671500.0
2011-08-12 11:30:00,28.03,28.17,28.01,28.1,733400.0,17.943,18.0326,17.9302,17.9878,733400.0
2011-08-12 12:00:00,28.11,28.13,27.91,27.94,475000.0,17.9942,18.007,17.8661,17.8853,475000.0
2011-08-12 12:30:00,27.95,27.95,27.79,27.84,803100.0,17.8917,17.8917,17.7893,17.8213,803100.0
2011-08-12 13:00:00,27.84,27.89,27.79,27.8,1175400.0,17.8213,17.8533,17.7893,17.7957,1175400.0
2011-08-12 13:30:00,27.8,27.87,27.77,27.87,572900.0,17.7957,17.8405,17.7765,17.8405,572900.0
2011-08-12 14:00:00,27.87,27.89,27.67,27.78,907400.0,17.8405,17.8533,17.7125,17.7829,907400.0
2011-08-12 14:30:00,27.78,27.88,27.72,27.87,614500.0,17.7829,17.8469,17.7445,17.8405,614500.0
2011-08-12 15:00:00,27.87,27.9,27.8,27.87,773500.0,17.8405,17.8597,17.7957,17.8405,773500.0
2011-08-12 15:30:00,27.87,28.0,27.8,27.98,3232900.0,17.8405,17.9238,17.7957,17.911,3232900.0
2011-08-15 09:30:00,28.16,28.2,27.99,28.0,1178300.0,18.0262,18.0518,17.9174,17.9238,1178300.0
2011-08-15 10:00:00,28.0,28.18,27.98,28.01,932100.0,17.9238,18.039,17.911,17.9302,932100.0
2011-08-15 10:30:00,28.02,28.05,27.86,27.88,902000.0,17.9366,17.9558,17.8341,17.8469,902000.0
2011-08-15 11:00:00,27.88,27.96,27.78,27.84,644500.0,17.8469,17.8982,17.7829,17.8213,644500.0
2011-08-15 11:30:00,27.84,27.89,27.78,27.89,723200.0,17.8213,17.8533,17.7829,17.8533,723200.0
2011-08-15 12:00:00,27.89,27.98,27.87,27.88,496000.0,17.8533,17.911,17.8405,17.8469,496000.0
2011-08-15 12:30:00,27.88,27.96,27.85,27.96,464900.0,17.8469,17.8982,17.8277,17.8982,464900.0
2011-08-15 13:00:00,27.96,28.02,27.95,28.0,512300.0,17.8982,17.9366,17.8917,17.9238,512300.0
2011-08-15 13:30:00,28.0,28.04,27.98,28.03,436300.0,17.9238,17.9494,17.911,17.943,436300.0
2011-08-15 14:00:00,28.03,28.09,27.99,28.09,545900.0,17.943,17.9814,17.9174,17.9814,545900.0
2011-08-15 14:30:00,28.09,28.11,28.04,28.1,604700.0,17.9814,17.9942,17.9494,17.9878,604700.0
2011-08-15 15:00:00,28.1,28.13,28.05,28.08,784400.0,17.9878,18.007,17.9558,17.975,784400.0
2011-08-15 15:30:00,28.08,28.15,28.06,28.15,1634300.0,17.975,18.0198,17.9622,18.0198,1634300.0
2011-08-16 09:30:00,28.2,28.23,27.87,27.99,1333900.0,18.0518,18.071,17.8405,17.9174,1333900.0
2011-08-16 10:00:00,27.99,28.23,27.99,28.23,676900.0,17.9174,18.071,17.9174,18.071,676900.0
2011-08-16 10:30:00,28.23,28.33,28.14,28.33,570100.0,18.071,18.135,18.0134,18.135,570100.0
2011-08-16 11:00:00,28.33,28.33,28.18,28.32,661800.0,18.135,18.135,18.039,18.1286,661800.0
2011-08-16 11:30:00,28.32,28.43,28.3,28.41,611800.0,18.1286,18.199,18.1158,18.1862,611800.0
2011-08-16 12:00:00,28.4,28.48,28.25,28.27,792600.0,18.1798,18.231,18.0838,18.0966,792600.0
2011-08-16 12:30:00,28.27,28.34,28.2,28.23,628700.0,18.0966,18.1414,18.0518,18.071,628700.0
2011-08-16 13:00:00,28.24,28.25,28.1,28.13,858700.0,18.0774,18.0838,17.9878,18.007,858700.0
2011-08-16 13:30:00,28.14,28.3,28.12,28.24,445200.0,18.0134,18.1158,18.0006,18.0774,445200.0
2011-08-16 14:00:00,28.24,28.41,28.24,28.34,427600.0,18.0774,18.1862,18.0774,18.1414,427600.0
2011-08-16 14:30:00,28.34,28.38,28.27,28.32,661500.0,18.1414,18.167,18.0966,18.1286,661500.0
2011-08-16 15:00:00,28.32,28.6,28.31,28.59,1198600.0,18.1286,18.3078,18.1222,18.3014,1198600.0
2011-08-16 15:30:00,28.59,28.61,28.37,28.39,1849900.0,18.3014,18.3142,18.1606,18.1734,1849900.0
2011-08-17 09:30:00,28.49,28.69,28.35,28.67,777000.0,18.2374,18.3654,18.1478,18.3526,777000.0
2011-08-17 10:00:00,28.68,28.72,28.64,28.66,459200.0,18.359,18.3847,18.3334,18.3462,459200.0
2011-08-17 10:30:00,28.66,28.67,28.51,28.53,508800.0,18.3462,18.3526,18.2502,18.263,508800.0
2011-08-17 11:00:00,28.52,28.57,28.5,28.54,688500.0,18.2566,18.2886,18.2438,18.2694,688500.0
2011-08-17 11:30:00,28.54,28.59,28.47,28.5,728100.0,18.2694,18.3014,18.2246,18.2438,728100.0
2011-08-17 12:00:00,28.5,28.5,28.4,28.5,514200.0,18.2438,18.2438,18.1798,18.2438,514200.0
2011-08-17 12:30:00,28.49,28.54,28.36,28.38,333400.0,18.2374,18.2694,18.1542,18.167,333400.0
2011-08-17 13:00:00,28.38,28.46,28.34,28.39,467800.0,18.167,18.2182,18.1414,18.1734,467800.0
2011-08-17 13:30:00,28.39,28.43,28.33,28.36,513200.0,18.1734,18.199,18.135,18.1542,513200.0
2011-08-17 14:00:00,28.37,28.46,28.36,28.39,308700.0,18.1606,18.2182,18.1542,18.1734,308700.0
2011-08-17 14:30:00,28.39,28.46,28.35,28.46,389100.0,18.1734,18.2182,18.1478,18.2182,389100.0
2011-08-17 15:00:00,28.47,28.53,28.41,28.51,482100.0,18.2246,18.263,18.1862,18.2502,482100.0
2011-08-17 15:30:00,28.51,28.52,28.44,28.5,1005000.0,18.2502,18.2566,18.2054,18.2438,1005000.0
2011-08-18 09:30:00,28.03,28.2,28.0,28.08,1102100.0,17.943,18.0518,17.9238,17.975,1102100.0
2011-08-18 10:00:00,28.08,28.08,27.64,27.88,1278700.0,17.975,17.975,17.6933,17.8469,1278700.0
2011-08-18 10:30:00,27.89,27.95,27.72,27.87,770900.0,17.8533,17.8917,17.7445,17.8405,770900.0
2011-08-18 11:00:00,27.86,27.91,27.74,27.83,962100.0,17.8341,17.8661,17.7573,17.8149,962100.0
2011-08-18 11:30:00,27.83,27.95,27.81,27.91,710000.0,17.8149,17.8917,17.8021,17.8661,710000.0
2011-08-18 12:00:00,27.91,27.94,27.81,27.9,668000.0,17.8661,17.8853,17.8021,17.8597,668000.0
2011-08-18 12:30:00,27.89,27.91,27.8,27.83,426600.0,17.8533,17.8661,17.7957,17.8149,426600.0
2011-08-18 13:00:00,27.82,27.84,27.69,27.72,433100.0,17.8085,17.8213,17.7253,17.7445,433100.0
2011-08-18 13:30:00,27.73,27.75,27.6,27.67,662900.0,17.7509,17.7637,17.6677,17.7125,662900.0
2011-08-18 14:00:00,27.67,27.87,27.67,27.83,542200.0,17.7125,17.8405,17.7125,17.8149,542200.0
2011-08-18 14:30:00,27.83,27.83,27.69,27.72,1066900.0,17.8149,17.8149,17.7253,17.7445,1066900.0
2011-08-18 15:00:00,27.72,27.85,27.64,27.83,1558600.0,17.7445,17.8277,17.6933,17.8149,1558600.0
2011-08-18 15:30:00,27.84,27.94,27.65,27.87,2929000.0,17.8213,17.8853,17.6997,17.8405,2929000.0
2011-08-19 09:30:00,27.65,27.95,27.62,27.92,2593300.0,17.6997,17.8917,17.6805,17.8725,2593300.0
2011-08-19 10:00:00,27.91,28.24,27.85,28.19,945200.0,17.8661,18.0774,17.8277,18.0454,945200.0
2011-08-19 10:30:00,28.19,28.24,28.07,28.14,983100.0,18.0454,18.0774,17.9686,18.0134,983100.0
2011-08-19 11:00:00,28.14,28.16,28.01,28.05,1085700.0,18.0134,18.0262,17.9302,17.9558,1085700.0
2011-08-19 11:30:00,28.05,28.16,27.99,28.16,1136700.0,17.9558,18.0262,17.9174,18.0262,1136700.0
2011-08-19 12:00:00,28.15,28.16,27.99,28.08,913100.0,18.0198,18.0262,17.9174,17.975,913100.0
2011-08-19 12:30:00,28.08,28.15,28.05,28.06,526300.0,17.975,18.0198,17.9558,17.9622,526300.0
2011-08-19 13:00:00,28.06,28.14,28.02,28.11,425300.0,17.9622,18.0134,17.9366,17.9942,425300.0
2011-08-19 13:30:00,28.11,28.12,27.98,28.07,554100.0,17.9942,18.0006,17.911,17.9686,554100.0
2011-08-19 14:00:00,28.07,28.1,27.91,28.0,859500.0,17.9686,17.9878,17.8661,17.9238,859500.0
2011-08-19 14:30:00,27.99,28.07,27.9,27.96,1046200.0,17.9174,17.9686,17.8597,17.8982,1046200.0
2011-08-19 15:00:00,27.96,27.99,27.82,27.97,1389300.0,17.8982,17.9174,17.8085,17.9046,1389300.0
2011-08-19 15:30:00,27.97,28.04,27.85,27.91,2755800.0,17.9046,17.9494,17.8277,17.8661,2755800.0
2011-08-22 09:30:00,28.3,28.64,28.2,28.21,1370000.0,18.1158,18.3334,18.0518,18.0582,1370000.0
2011-08-22 10:00:00,28.21,28.26,28.13,28.16,1382000.0,18.0582,18.0902,18.007,18.0262,1382000.0
2011-08-22 10:30:00,28.17,28.19,27.96,27.98,1084900.0,18.0326,18.0454,17.8982,17.911,1084900.0
2011-08-22 11:00:00,27.97,28.11,27.94,28.1,708000.0,17.9046,17.9942,17.8853,17.9878,708000.0
2011-08-22 11:30:00,28.11,28.12,27.99,28.01,628500.0,17.9942,18.0006,17.9174,17.9302,628500.0
2011-08-22 12:00:00,28.02,28.06,27.99,28.0,1023100.0,17.9366,17.9622,17.9174,17.9238,1023100.0
2011-08-22 12:30:00,28.0,28.1,27.97,28.09,722800.0,17.9238,17.9878,17.9046,17.9814,722800.0
2011-08-22 13:00:00,28.1,28.16,28.06,28.08,734800.0,17.9878,18.0262,17.9622,17.975,734800.0
2011-08-22 13:30:00,28.07,28.12,28.0,28.07,619300.0,17.9686,18.0006,17.9238,17.9686,619300.0
2011-08-22 14:00:00,28.07,28.12,28.0,28.07,902500.0,17.9686,18.0006,17.9238,17.9686,902500.0
2011-08-22 14:30:00,28.06,28.07,28.0,28.02,705000.0,17.9622,17.9686,17.9238,17.9366,705000.0
2011-08-22 15:00:00,28.02,28.16,28.01,28.11,1136600.0,17.9366,18.0262,17.9302,17.9942,1136600.0
2011-08-22 15:30:00,28.11,28.2,27.98,28.04,1754400.0,17.9942,18.0518,17.911,17.9494,1754400.0
2011-08-23 09:30:00,28.19,28.38,28.16,28.21,845700.0,18.0454,18.167,18.0262,18.0582,845700.0
2011-08-23 10:00:00,28.21,28.41,28.21,28.36,1277700.0,18.0582,18.1862,18.0582,18.1542,1277700.0
2011-08-23 10:30:00,28.35,28.41,28.27,28.33,786600.0,18.1478,18.1862,18.0966,18.135,786600.0
2011-08-23 11:00:00,28.32,28.44,28.28,28.44,720500.0,18.1286,18.2054,18.103,18.2054,720500.0
2011-08-23 11:30:00,28.44,28.52,28.39,28.52,715200.0,18.2054,18.2566,18.1734,18.2566,715200.0
2011-08-23 12:00:00,28.52,28.52,28.44,28.52,433500.0,18.2566,18.2566,18.2054,18.2566,433500.0
2011-08-23 12:30:00,28.52,28.59,28.47,28.55,719200.0,18.2566,18.3014,18.2246,18.2758,719200.0
2011-08-23 13:00:00,28.55,28.61,28.54,28.56,580100.0,18.2758,18.3142,18.2694,18.2822,580100.0
2011-08-23 13:30:00,28.56,28.63,28.45,28.54,575400.0,18.2822,18.327,18.2118,18.2694,575400.0
2011-08-23 14:00:00,28.54,28.61,28.46,28.58,755300.0,18.2694,18.3142,18.2182,18.295,755300.0
2011-08-23 14:30:00,28.59,28.62,28.54,28.59,627700.0,18.3014,18.3206,18.2694,18.3014,627700.0
2011-08-23 15:00:00,28.6,28.78,28.59,28.63,1242100.0,18.3078,18.4231,18.3014,18.327,1242100.0
2011-08-23 15:30:00,28.64,28.74,28.57,28.74,1785300.0,18.3334,18.3975,18.2886,18.3975,1785300.0
2011-08-24 09:30:00,28.67,28.81,28.61,28.75,1765500.0,18.3526,18.4423,18.3142,18.4039,1765500.0
2011-08-24 10:00:00,28.75,28.86,28.7,28.72,1580000.0,18.4039,18.4743,18.3718,18.3847,1580000.0
2011-08-24 10:30:00,28.73,28.79,28.65,28.68,773700.0,18.3911,18.4295,18.3398,18.359,773700.0
2011-08-24 11:00:00,28.68,28.75,28.56,28.66,1294700.0,18.359,18.4039,18.2822,18.3462,1294700.0
2011-08-24 11:30:00,28.66,28.8,28.65,28.7,1160600.0,18.3462,18.4359,18.3398,18.3718,1160600.0
2011-08-24 12:00:00,28.69,28.7,28.6,28.69,453200.0,18.3654,18.3718,18.3078,18.3654,453200.0
2011-08-24 12:30:00,28.69,28.77,28.68,28.75,968300.0,18.3654,18.4167,18.359,18.4039,968300.0
2011-08-24 13:00:00,28.74,28.87,28.72,28.82,612700.0,18.3975,18.4807,18.3847,18.4487,612700.0
2011-08-24 13:30:00,28.82,28.87,28.72,28.86,421200.0,18.4487,18.4807,18.3847,18.4743,421200.0
2011-08-24 14:00:00,28.86,28.86,28.7,28.73,507700.0,18.4743,18.4743,18.3718,18.3911,507700.0
2011-08-24 14:30:00,28.73,28.82,28.72,28.79,532200.0,18.3911,18.4487,18.3847,18.4295,532200.0
2011-08-24 15:00:00,28.8,28.89,28.74,28.88,625300.0,18.4359,18.4935,18.3975,18.4871,625300.0
2011-08-24 15:30:00,28.88,28.95,28.85,28.91,1520000.0,18.4871,18.5319,18.4679,18.5063,1520000.0
2011-08-25 09:30:00,28.89,28.89,28.5,28.57,883300.0,18.4935,18.4935,18.2438,18.2886,883300.0
2011-08-25 10:00:00,28.57,28.64,28.39,28.46,1201700.0,18.2886,18.3334,18.1734,18.2182,1201700.0
2011-08-25 10:30:00,28.46,28.51,28.31,28.49,792700.0,18.2182,18.2502,18.1222,18.2374,792700.0
2011-08-25 11:00:00,28.49,28.54,28.37,28.42,990000.0,18.2374,18.2694,18.1606,18.1926,990000.0
2011-08-25 11:30:00,28.42,28.46,28.31,28.44,505100.0,18.1926,18.2182,18.1222,18.2054,505100.0
2011-08-25 12:00:00,28.45,28.56,28.44,28.5,891800.0,18.2118,18.2822,18.2054,18.2438,891800.0
2011-08-25 12:30:00,28.5,28.51,28.42,28.48,552400.0,18.2438,18.2502,18.1926,18.231,552400.0
2011-08-25 13:00:00,28.48,28.51,28.41,28.49,442500.0,18.231,18.2502,18.1862,18.2374,442500.0
2011-08-25 13:30:00,28.5,28.52,28.43,28.51,456000.0,18.2438,18.2566,18.199,18.2502,456000.0
2011-08-25 14:00:00,28.51,28.55,28.42,28.5,560600.0,18.2502,18.2758,18.1926,18.2438,560600.0
2011-08-25 14:30:00,28.49,28.57,28.45,28.47,459800.0,18.2374,18.2886,18.2118,18.2246,459800.0
2011-08-25 15:00:00,28.48,28.58,28.42,28.51,665000.0,18.231,18.295,18.1926,18.2502,665000.0
2011-08-25 15:30:00,28.51,28.53,28.42,28.49,1414900.0,18.2502,18.263,18.1926,18.2374,1414900.0
2011-08-26 09:30:00,28.3,28.39,28.19,28.28,890600.0,18.1158,18.1734,18.0454,18.103,890600.0
2011-08-26 10:00:00,28.28,28.33,27.88,28.25,1512000.0,18.103,18.135,17.8469,18.0838,1512000.0
2011-08-26 10:30:00,28.25,28.52,28.16,28.35,1092500.0,18.0838,18.2566,18.0262,18.1478,1092500.0
2011-08-26 11:00:00,28.34,28.64,28.28,28.45,1023500.0,18.1414,18.3334,18.103,18.2118,1023500.0
2011-08-26 11:30:00,28.45,28.67,28.44,28.67,521400.0,18.2118,18.3526,18.2054,18.3526,521400.0
2011-08-26 12:00:00,28.67,28.89,28.67,28.83,600200.0,18.3526,18.4935,18.3526,18.4551,600200.0
2011-08-26 12:30:00,28.83,28.84,28.64,28.72,479900.0,18.4551,18.4615,18.3334,18.3847,479900.0
2011-08-26 13:00:00,28.72,28.84,28.68,28.83,355100.0,18.3847,18.4615,18.359,18.4551,355100.0
2011-08-26 13:30:00,28.84,28.85,28.71,28.75,556300.0,18.4615,18.4679,18.3783,18.4039,556300.0
2011-08-26 14:00:00,28.75,28.76,28.6,28.65,1040700.0,18.4039,18.4103,18.3078,18.3398,1040700.0
2011-08-26 14:30:00,28.66,28.72,28.59,28.69,415000.0,18.3462,18.3847,18.3014,18.3654,415000.0
2011-08-26 15:00:00,28.69,28.69,28.53,28.61,510300.0,18.3654,18.3654,18.263,18.3142,510300.0
2011-08-26 15:30:00,28.61,28.74,28.61,28.71,1250800.0,18.3142,18.3975,18.3142,18.3783,1250800.0
2011-08-29 09:30:00,29.33,29.4,29.1,29.29,1401300.0,18.7751,18.8199,18.6279,18.7495,1401300.0
2011-08-29 10:00:00,29.28,29.31,29.2,29.26,715600.0,18.7431,18.7623,18.6919,18.7303,715600.0
2011-08-29 10:30:00,29.27,29.33,29.23,29.24,863800.0,18.7367,18.7751,18.7111,18.7175,863800.0
2011-08-29 11:00:00,29.25,29.27,29.2,29.22,796100.0,18.7239,18.7367,18.6919,18.7047,796100.0
2011-08-29 11:30:00,29.22,29.33,29.2,29.3,762900.0,18.7047,18.7751,18.6919,18.7559,762900.0
2011-08-29 12:00:00,29.29,29.35,29.28,29.31,446600.0,18.7495,18.7879,18.7431,18.7623,446600.0
2011-08-29 12:30:00,29.31,29.35,29.28,29.32,457700.0,18.7623,18.7879,18.7431,18.7687,457700.0
2011-08-29 13:00:00,29.31,29.36,29.31,29.36,593200.0,18.7623,18.7943,18.7623,18.7943,593200.0
2011-08-29 13:30:00,29.35,29.36,29.28,29.3,926700.0,18.7879,18.7943,18.7431,18.7559,926700.0
2011-08-29 14:00:00,29.3,29.35,29.3,29.33,988400.0,18.7559,18.7879,18.7559,18.7751,988400.0
2011-08-29 14:30:00,29.33,29.42,29.32,29.36,895900.0,18.7751,18.8327,18.7687,18.7943,895900.0
2011-08-29 15:00:00,29.35,29.37,29.32,29.33,647200.0,18.7879,18.8007,18.7687,18.7751,647200.0
2011-08-29 15:30:00,29.33,29.35,29.28,29.31,2419000.0,18.7751,18.7879,18.7431,18.7623,2419000.0
2011-08-30 09:30:00,29.13,29.13,28.85,28.96,1801500.0,18.6471,18.6471,18.4679,18.5383,1801500.0
2011-08-30 10:00:00,28.96,28.97,28.8,28.96,1430600.0,18.5383,18.5447,18.4359,18.5383,1430600.0
2011-08-30 10:30:00,28.96,29.01,28.77,28.8,1205100.0,18.5383,18.5703,18.4167,18.4359,1205100.0
2011-08-30 11:00:00,28.81,28.95,28.78,28.85,1257700.0,18.4423,18.5319,18.4231,18.4679,1257700.0
2011-08-30 11:30:00,28.85,28.97,28.85,28.94,956900.0,18.4679,18.5447,18.4679,18.5255,956900.0
2011-08-30 12:00:00,28.94,28.96,28.9,28.9,793300.0,18.5255,18.5383,18.4999,18.4999,793300.0
2011-08-30 12:30:00,28.9,28.92,28.85,28.9,638900.0,18.4999,18.5127,18.4679,18.4999,638900.0
2011-08-30 13:00:00,28.9,29.01,28.89,28.98,947000.0,18.4999,18.5703,18.4935,18.5511,947000.0
2011-08-30 13:30:00,28.97,29.0,28.9,28.96,802800.0,18.5447,18.5639,18.4999,18.5383,802800.0
2011-08-30 14:00:00,28.96,29.09,28.91,29.09,1115300.0,18.5383,18.6215,18.5063,18.6215,1115300.0
2011-08-30 14:30:00,29.09,29.13,29.02,29.11,800300.0,18.6215,18.6471,18.5767,18.6343,800300.0
2011-08-30 15:00:00,29.12,29.16,29.05,29.16,984600.0,18.6407,18.6663,18.5959,18.6663,984600.0
2011-08-30 15:30:00,29.16,29.3,29.1,29.11,2176900.0,18.6663,18.7559,18.6279,18.6343,2176900.0
2011-08-31 09:30:00,29.31,29.59,29.27,29.59,1443400.0,18.7623,18.9416,18.7367,18.9416,1443400.0
2011-08-31 10:00:00,29.59,29.62,29.53,29.55,1066300.0,18.9416,18.9608,18.9032,18.916,1066300.0
2011-08-31 10:30:00,29.54,29.65,29.51,29.59,786100.0,18.9096,18.98,18.8904,18.9416,786100.0
2011-08-31 11:00:00,29.59,29.65,29.57,29.65,666200.0,18.9416,18.98,18.9288,18.98,666200.0
2011-08-31 11:30:00,29.64,29.65,29.59,29.6,678100.0,18.9736,18.98,18.9416,18.948,678100.0
2011-08-31 12:00:00,29.59,29.74,29.59,29.71,666800.0,18.9416,19.0376,18.9416,19.0184,666800.0
2011-08-31 12:30:00,29.71,29.79,29.7,29.76,950500.0,19.0184,19.0696,19.012,19.0504,950500.0
2011-08-31 13:00:00,29.77,29.87,29.77,29.87,450100.0,19.0568,19.1208,19.0568,19.1208,450100.0
2011-08-31 13:30:00,29.87,29.92,29.75,29.77,691300.0,19.1208,19.1528,19.044,19.0568,691300.0
2011-08-31 14:00:00,29.76,29.85,29.72,29.83,776600.0,19.0504,19.108,19.0248,19.0952,776600.0
2011-08-31 14:30:00,29.84,29.84,29.67,29.71,1106200.0,19.1016,19.1016,18.9928,19.0184,1106200.0
2011-08-31 15:00:00,29.71,29.78,29.58,29.67,1221800.0,19.0184,19.0632,18.9352,18.9928,1221800.0
2011-08-31 15:30:00,29.67,29.79,29.62,29.72,3566700.0,18.9928,19.0696,18.9608,19.0248,3566700.0
2011-09-01 09:30:00,29.75,29.77,29.6,29.7,764300.0,19.044,19.0568,18.948,19.012,764300.0
2011-09-01 10:00:00,29.69,30.0,29.66,29.96,1861800.0,19.0056,19.204,18.9864,19.1784,1861800.0
2011-09-01 10:30:00,29.95,29.97,29.82,29.86,832500.0,19.172,19.1848,19.0888,19.1144,832500.0
2011-09-01 11:00:00,29.85,29.93,29.81,29.91,699300.0,19.108,19.1592,19.0824,19.1464,699300.0
2011-09-01 11:30:00,29.91,29.97,29.86,29.93,610400.0,19.1464,19.1848,19.1144,19.1592,610400.0
2011-09-01 12:00:00,29.92,29.97,29.84,29.96,541200.0,19.1528,19.1848,19.1016,19.1784,541200.0
2011-09-01 12:30:00,29.97,30.0,29.92,29.93,717500.0,19.1848,19.204,19.1528,19.1592,717500.0
2011-09-01 13:00:00,29.92,29.99,29.9,29.99,695300.0,19.1528,19.1976,19.14,19.1976,695300.0
2011-09-01 13:30:00,29.98,29.99,29.87,29.89,731900.0,19.1912,19.1976,19.1208,19.1336,731900.0
2011-09-01 14:00:00,29.89,29.89,29.76,29.77,1400300.0,19.1336,19.1336,19.0504,19.0568,1400300.0
2011-09-01 14:30:00,29.78,29.85,29.77,29.8,646100.0,19.0632,19.108,19.0568,19.076,646100.0
2011-09-01 15:00:00,29.79,29.85,29.71,29.8,822300.0,19.0696,19.108,19.0184,19.076,822300.0
2011-09-01 15:30:00,29.8,29.81,29.7,29.7,1220900.0,19.076,19.0824,19.012,19.012,1220900.0
2011-09-02 09:30:00,29.4,29.57,29.21,29.55,1395300.0,18.8199,18.9288,18.6983,18.916,1395300.0
2011-09-02 10:00:00,29.54,29.64,29.49,29.52,655900.0,18.9096,18.9736,18.8776,18.8968,655900.0
2011-09-02 10:30:00,29.52,29.54,29.4,29.48,650100.0,18.8968,18.9096,18.8199,18.8712,650100.0
2011-09-02 11:00:00,29.48,29.55,29.43,29.46,1406200.0,18.8712,18.916,18.8391,18.8584,1406200.0
2011-09-02 11:30:00,29.46,29.48,29.37,29.38,663300.0,18.8584,18.8712,18.8007,18.8071,663300.0
2011-09-02 12:00:00,29.38,29.51,29.38,29.42,611500.0,18.8071,18.8904,18.8071,18.8327,611500.0
2011-09-02 12:30:00,29.41,29.44,29.34,29.42,417200.0,18.8263,18.8455,18.7815,18.8327,417200.0
2011-09-02 13:00:00,29.42,29.43,29.3,29.3,553300.0,18.8327,18.8391,18.7559,18.7559,553300.0
2011-09-02 13:30:00,29.3,29.35,29.25,29.27,461500.0,18.7559,18.7879,18.7239,18.7367,461500.0
2011-09-02 14:00:00,29.27,29.31,29.22,29.22,1254600.0,18.7367,18.7623,18.7047,18.7047,1254600.0
2011-09-02 14:30:00,29.22,29.22,29.12,29.16,684700.0,18.7047,18.7047,18.6407,18.6663,684700.0
2011-09-02 15:00:00,29.16,29.17,29.05,29.06,1172900.0,18.6663,18.6727,18.5959,18.6023,1172900.0
2011-09-02 15:30:00,29.06,29.08,28.97,29.01,3413300.0,18.6023,18.6151,18.5447,18.5703,3413300.0
2011-09-06 09:30:00,28.52,29.13,28.37,29.09,2441600.0,18.2566,18.6471,18.1606,18.6215,2441600.0
2011-09-06 10:00:00,29.1,29.35,28.97,28.97,2661600.0,18.6279,18.7879,18.5447,18.5447,2661600.0
2011-09-06 10:30:00,28.97,29.01,28.87,28.95,1231800.0,18.5447,18.5703,18.4807,18.5319,1231800.0
2011-09-06 11:00:00,28.95,29.06,28.88,29.02,999900.0,18.5319,18.6023,18.4871,18.5767,999900.0
2011-09-06 11:30:00,29.02,29.22,28.97,29.21,1036600.0,18.5767,18.7047,18.5447,18.6983,1036600.0
2011-09-06 12:00:00,29.21,29.28,29.16,29.17,940900.0,18.6983,18.7431,18.6663,18.6727,940900.0
2011-09-06 12:30:00,29.16,29.18,29.07,29.11,463100.0,18.6663,18.6791,18.6087,18.6343,463100.0
2011-09-06 13:00:00,29.1,29.23,29.05,29.18,581900.0,18.6279,18.7111,18.5959,18.6791,581900.0
2011-09-06 13:30:00,29.18,29.22,29.14,29.16,775600.0,18.6791,18.7047,18.6535,18.6663,775600.0
2011-09-06 14:00:00,29.16,29.32,29.15,29.28,1086600.0,18.6663,18.7687,18.6599,18.7431,1086600.0
2011-09-06 14:30:00,29.29,29.31,29.17,29.18,671400.0,18.7495,18.7623,18.6727,18.6791,671400.0
2011-09-06 15:00:00,29.18,29.23,29.07,29.09,1059400.0,18.6791,18.7111,18.6087,18.6215,1059400.0
2011-09-06 15:30:00,29.09,29.28,29.06,29.25,2409100.0,18.6215,18.7431,18.6023,18.7239,2409100.0
2011-09-07 09:30:00,29.56,29.67,29.39,29.64,1049100.0,18.9224,18.9928,18.8135,18.9736,1049100.0
2011-09-07 10:00:00,29.63,29.67,29.53,29.56,1044200.0,18.9672,18.9928,18.9032,18.9224,1044200.0
2011-09-07 10:30:00,29.55,29.75,29.55,29.73,933200.0,18.916,19.044,18.916,19.0312,933200.0
2011-09-07 11:00:00,29.73,29.81,29.69,29.8,742400.0,19.0312,19.0824,19.0056,19.076,742400.0
2011-09-07 11:30:00,29.8,29.83,29.77,29.77,568100.0,19.076,19.0952,19.0568,19.0568,568100.0
2011-09-07 12:00:00,29.78,29.84,29.72,29.82,513000.0,19.0632,19.1016,19.0248,19.0888,513000.0
2011-09-07 12:30:00,29.82,29.89,29.82,29.85,327200.0,19.0888,19.1336,19.0888,19.108,327200.0
2011-09-07 13:00:00,29.84,29.88,29.8,29.87,333400.0,19.1016,19.1272,19.076,19.1208,333400.0
2011-09-07 13:30:00,29.86,29.95,29.84,29.92,572400.0,19.1144,19.172,19.1016,19.1528,572400.0
2011-09-07 14:00:00,29.92,29.97,29.89,29.97,679500.0,19.1528,19.1848,19.1336,19.1848,679500.0
2011-09-07 14:30:00,29.96,29.97,29.92,29.92,456300.0,19.1784,19.1848,19.1528,19.1528,456300.0
2011-09-07 15:00:00,29.93,29.93,29.73,29.8,1471200.0,19.1592,19.1592,19.0312,19.076,1471200.0
2011-09-07 15:30:00,29.8,29.9,29.79,29.9,2862000.0,19.076,19.14,19.0696,19.14,2862000.0
2011-09-08 09:30:00,29.59,29.85,29.55,29.75,1117200.0,18.9416,19.108,18.916,19.044,1117200.0
2011-09-08 10:00:00,29.75,29.87,29.66,29.79,1126900.0,19.044,19.1208,18.9864,19.0696,1126900.0
2011-09-08 10:30:00,29.79,29.97,29.78,29.95,528900.0,19.0696,19.1848,19.0632,19.172,528900.0
2011-09-08 11:00:00,29.95,29.99,29.91,29.96,568800.0,19.172,19.1976,19.1464,19.1784,568800.0
2011-09-08 11:30:00,29.97,30.0,29.92,29.96,668200.0,19.1848,19.204,19.1528,19.1784,668200.0
2011-09-08 12:00:00,29.96,29.99,29.92,29.98,373600.0,19.1784,19.1976,19.1528,19.1912,373600.0
2011-09-08 12:30:00,29.97,30.0,29.93,29.99,1008700.0,19.1848,19.204,19.1592,19.1976,1008700.0
2011-09-08 13:00:00,29.98,30.1,29.97,30.09,708000.0,19.1912,19.268,19.1848,19.2616,708000.0
2011-09-08 13:30:00,30.09,30.14,29.89,29.9,1269200.0,19.2616,19.2936,19.1336,19.14,1269200.0
2011-09-08 14:00:00,29.9,30.0,29.84,29.91,607600.0,19.14,19.204,19.1016,19.1464,607600.0
2011-09-08 14:30:00,29.9,29.98,29.87,29.94,983500.0,19.14,19.1912,19.1208,19.1656,983500.0
2011-09-08 15:00:00,29.94,29.94,29.8,29.92,670800.0,19.1656,19.1656,19.076,19.1528,670800.0
2011-09-08 15:30:00,29.91,29.94,29.84,29.84,1349400.0,19.1464,19.1656,19.1016,19.1016,1349400.0
2011-09-09 09:30:00,29.52,29.75,29.42,29.46,1194700.0,18.8968,19.044,18.8327,18.8584,1194700.0
2011-09-09 10:00:00,29.46,29.58,29.35,29.49,797200.0,18.8584,18.9352,18.7879,18.8776,797200.0
2011-09-09 10:30:00,29.49,29.6,29.4,29.42,1034500.0,18.8776,18.948,18.8199,18.8327,1034500.0
2011-09-09 11:00:00,29.41,29.56,29.18,29.2,1236600.0,18.8263,18.9224,18.6791,18.6919,1236600.0
2011-09-09 11:30:00,29.21,29.28,29.11,29.12,769600.0,18.6983,18.7431,18.6343,18.6407,769600.0
2011-09-09 12:00:00,29.13,29.18,29.04,29.12,591100.0,18.6471,18.6791,18.5895,18.6407,591100.0
2011-09-09 12:30:00,29.12,29.13,28.97,29.06,755800.0,18.6407,18.6471,18.5447,18.6023,755800.0
2011-09-09 13:00:00,29.06,29.16,29.01,29.08,632700.0,18.6023,18.6663,18.5703,18.6151,632700.0
2011-09-09 13:30:00,29.08,29.1,29.0,29.05,429200.0,18.6151,18.6279,18.5639,18.5959,429200.0
2011-09-09 14:00:00,29.05,29.12,29.0,29.02,524500.0,18.5959,18.6407,18.5639,18.5767,524500.0
2011-09-09 14:30:00,29.02,29.11,28.97,29.01,687700.0,18.5767,18.6343,18.5447,18.5703,687700.0
2011-09-09 15:00:00,29.01,29.1,28.96,29.04,799500.0,18.5703,18.6279,18.5383,18.5895,799500.0
2011-09-09 15:30:00,29.04,29.25,29.03,29.15,2423100.0,18.5895,18.7239,18.5831,18.6599,2423100.0
2011-09-12 09:30:00,28.84,29.04,28.7,28.97,1127400.0,18.4615,18.5895,18.3718,18.5447,1127400.0
2011-09-12 10:00:00,28.97,29.06,28.82,28.85,959800.0,18.5447,18.6023,18.4487,18.4679,959800.0
2011-09-12 10:30:00,28.85,28.92,28.79,28.81,934900.0,18.4679,18.5127,18.4295,18.4423,934900.0
2011-09-12 11:00:00,28.8,29.01,28.8,28.99,740600.0,18.4359,18.5703,18.4359,18.5575,740600.0
2011-09-12 11:30:00,28.99,29.16,28.98,29.1,1001200.0,18.5575,18.6663,18.5511,18.6279,1001200.0
2011-09-12 12:00:00,29.11,29.2,29.1,29.2,790200.0,18.6343,18.6919,18.6279,18.6919,790200.0
2011-09-12 12:30:00,29.2,29.2,29.08,29.18,687700.0,18.6919,18.6919,18.6151,18.6791,687700.0
2011-09-12 13:00:00,29.18,29.23,29.1,29.14,613400.0,18.6791,18.7111,18.6279,18.6535,613400.0
2011-09-12 13:30:00,29.14,29.14,29.02,29.12,704700.0,18.6535,18.6535,18.5767,18.6407,704700.0
2011-09-12 14:00:00,29.12,29.12,28.98,29.02,754700.0,18.6407,18.6407,18.5511,18.5767,754700.0
2011-09-12 14:30:00,29.02,29.18,29.0,29.04,1113800.0,18.5767,18.6791,18.5639,18.5895,1113800.0
2011-09-12 15:00:00,29.05,29.19,29.02,29.15,791900.0,18.5959,18.6855,18.5767,18.6599,791900.0
2011-09-12 15:30:00,29.17,29.45,29.15,29.44,2162500.0,18.6727,18.852,18.6599,18.8455,2162500.0
2011-09-13 09:30:00,29.4,29.5,29.23,29.47,835900.0,18.8199,18.884,18.7111,18.8648,835900.0
2011-09-13 10:00:00,29.48,29.54,29.35,29.35,708700.0,18.8712,18.9096,18.7879,18.7879,708700.0
2011-09-13 10:30:00,29.34,29.4,29.22,29.31,810800.0,18.7815,18.8199,18.7047,18.7623,810800.0
2011-09-13 11:00:00,29.3,29.35,29.22,29.3,369100.0,18.7559,18.7879,18.7047,18.7559,369100.0
2011-09-13 11:30:00,29.31,29.45,29.29,29.4,452900.0,18.7623,18.852,18.7495,18.8199,452900.0
2011-09-13 12:00:00,29.39,29.49,29.32,29.45,919200.0,18.8135,18.8776,18.7687,18.852,919200.0
2011-09-13 12:30:00,29.45,29.52,29.39,29.49,488900.0,18.852,18.8968,18.8135,18.8776,488900.0
2011-09-13 13:00:00,29.49,29.62,29.49,29.59,449000.0,18.8776,18.9608,18.8776,18.9416,449000.0
2011-09-13 13:30:00,29.59,29.61,29.51,29.53,384600.0,18.9416,18.9544,18.8904,18.9032,384600.0
2011-09-13 14:00:00,29.53,29.58,29.48,29.58,365700.0,18.9032,18.9352,18.8712,18.9352,365700.0
2011-09-13 14:30:00,29.58,29.6,29.45,29.5,566000.0,18.9352,18.948,18.852,18.884,566000.0
2011-09-13 15:00:00,29.5,29.55,29.39,29.49,775600.0,18.884,18.916,18.8135,18.8776,775600.0
2011-09-13 15:30:00,29.5,29.6,29.48,29.55,1361000.0,18.884,18.948,18.8712,18.916,1361000.0
2011-09-14 09:30:00,29.77,29.79,29.46,29.6,696600.0,19.0568,19.0696,18.8584,18.948,696600.0
2011-09-14 10:00:00,29.61,29.62,29.31,29.48,884000.0,18.9544,18.9608,18.7623,18.8712,884000.0
2011-09-14 10:30:00,29.49,29.59,29.42,29.55,623900.0,18.8776,18.9416,18.8327,18.916,623900.0
2011-09-14 11:00:00,29.55,29.67,29.49,29.66,607300.0,18.916,18.9928,18.8776,18.9864,607300.0
2011-09-14 11:30:00,29.67,29.68,29.55,29.64,381900.0,18.9928,18.9992,18.916,18.9736,381900.0
2011-09-14 12:00:00,29.65,29.7,29.6,29.7,359400.0,18.98,19.012,18.948,19.012,359400.0
2011-09-14 12:30:00,29.7,29.74,29.62,29.67,694800.0,19.012,19.0376,18.9608,18.9928,694800.0
2011-09-14 13:00:00,29.66,29.69,29.63,29.66,524500.0,18.9864,19.0056,18.9672,18.9864,524500.0
2011-09-14 13:30:00,29.66,29.76,29.64,29.69,629100.0,18.9864,19.0504,18.9736,19.0056,629100.0
2011-09-14 14:00:00,29.69,29.8,29.68,29.7,720400.0,19.0056,19.076,18.9992,19.012,720400.0
2011-09-14 14:30:00,29.71,29.77,29.68,29.75,677900.0,19.0184,19.0568,18.9992,19.044,677900.0
2011-09-14 15:00:00,29.76,29.88,29.74,29.87,1191200.0,19.0504,19.1272,19.0376,19.1208,1191200.0
2011-09-14 15:30:00,29.87,29.93,29.63,29.64,2437600.0,19.1208,19.1592,18.9672,18.9736,2437600.0
2011-09-15 09:30:00,29.85,29.94,29.7,29.75,612000.0,19.108,19.1656,19.012,19.044,612000.0
2011-09-15 10:00:00,29.76,29.88,29.72,29.78,664700.0,19.0504,19.1272,19.0248,19.0632,664700.0
2011-09-15 10:30:00,29.78,29.8,29.65,29.7,781700.0,19.0632,19.076,18.98,19.012,781700.0
2011-09-15 11:00:00,29.69,29.78,29.66,29.75,514400.0,19.0056,19.0632,18.9864,19.044,514400.0
2011-09-15 11:30:00,29.75,29.79,29.72,29.78,391100.0,19.044,19.0696,19.0248,19.0632,391100.0
2011-09-15 12:00:00,29.78,29.87,29.76,29.8,278800.0,19.0632,19.1208,19.0504,19.076,278800.0
2011-09-15 12:30:00,29.81,29.88,29.8,29.84,383200.0,19.0824,19.1272,19.076,19.1016,383200.0
2011-09-15 13:00:00,29.84,29.9,29.81,29.81,313400.0,19.1016,19.14,19.0824,19.0824,313400.0
2011-09-15 13:30:00,29.81,29.86,29.8,29.86,336600.0,19.0824,19.1144,19.076,19.1144,336600.0
2011-09-15 14:00:00,29.86,29.92,29.81,29.84,353200.0,19.1144,19.1528,19.0824,19.1016,353200.0
2011-09-15 14:30:00,29.84,29.92,29.84,29.87,349500.0,19.1016,19.1528,19.1016,19.1208,349500.0
2011-09-15 15:00:00,29.87,29.94,29.82,29.86,533800.0,19.1208,19.1656,19.0888,19.1144,533800.0
2011-09-15 15:30:00,29.85,29.95,29.83,29.94,1522300.0,19.108,19.172,19.0952,19.1656,1522300.0
2011-09-16 09:30:00,30.03,30.25,30.0,30.12,3350600.0,19.2232,19.3641,19.204,19.2808,3350600.0
2011-09-16 10:00:00,30.12,30.2,30.05,30.1,710400.0,19.2808,19.3321,19.236,19.268,710400.0
2011-09-16 10:30:00,30.1,30.15,29.97,30.05,618700.0,19.268,19.3,19.1848,19.236,618700.0
2011-09-16 11:00:00,30.06,30.16,30.05,30.13,574100.0,19.2424,19.3064,19.236,19.2872,574100.0
2011-09-16 11:30:00,30.13,30.29,30.08,30.26,668400.0,19.2872,19.3897,19.2552,19.3705,668400.0
2011-09-16 12:00:00,30.27,30.38,30.25,30.36,564700.0,19.3769,19.4473,19.3641,19.4345,564700.0
2011-09-16 12:30:00,30.35,30.43,30.34,30.41,515800.0,19.4281,19.4793,19.4217,19.4665,515800.0
2011-09-16 13:00:00,30.4,30.45,30.39,30.44,720500.0,19.4601,19.4921,19.4537,19.4857,720500.0
2011-09-16 13:30:00,30.44,30.49,30.35,30.46,682200.0,19.4857,19.5177,19.4281,19.4985,682200.0
2011-09-16 14:00:00,30.46,30.51,30.39,30.42,842600.0,19.4985,19.5305,19.4537,19.4729,842600.0
2011-09-16 14:30:00,30.43,30.5,30.42,30.5,539600.0,19.4793,19.5241,19.4729,19.5241,539600.0
2011-09-16 15:00:00,30.5,30.51,30.4,30.4,792900.0,19.5241,19.5305,19.4601,19.4601,792900.0
2011-09-16 15:30:00,30.4,30.52,30.37,30.52,2721100.0,19.4601,19.5369,19.4409,19.5369,2721100.0
2011-09-19 09:30:00,30.53,30.93,30.5,30.76,3033000.0,19.5433,19.7993,19.5241,19.6905,3033000.0
2011-09-19 10:00:00,30.76,30.85,30.67,30.84,1557000.0,19.6905,19.7481,19.6329,19.7417,1557000.0
2011-09-19 10:30:00,30.83,30.92,30.77,30.77,1214700.0,19.7353,19.7929,19.6969,19.6969,1214700.0
2011-09-19 11:00:00,30.77,30.78,30.67,30.7,1412600.0,19.6969,19.7033,19.6329,19.6521,1412600.0
2011-09-19 11:30:00,30.71,30.8,30.68,30.72,867700.0,19.6585,19.7161,19.6393,19.6649,867700.0
2011-09-19 12:00:00,30.72,30.75,30.63,30.72,477400.0,19.6649,19.6841,19.6073,19.6649,477400.0
2011-09-19 12:30:00,30.71,30.72,30.57,30.62,530100.0,19.6585,19.6649,19.5689,19.6009,530100.0
2011-09-19 13:00:00,30.61,30.67,30.57,30.63,690700.0,19.5945,19.6329,19.5689,19.6073,690700.0
2011-09-19 13:30:00,30.64,30.65,30.55,30.6,768900.0,19.6137,19.6201,19.5561,19.5881,768900.0
2011-09-19 14:00:00,30.6,30.61,30.48,30.55,984100.0,19.5881,19.5945,19.5113,19.5561,984100.0
2011-09-19 14:30:00,30.55,30.63,30.53,30.57,806300.0,19.5561,19.6073,19.5433,19.5689,806300.0
2011-09-19 15:00:00,30.57,30.76,30.54,30.73,1120000.0,19.5689,19.6905,19.5497,19.6713,1120000.0
2011-09-19 15:30:00,30.73,30.8,30.67,30.7,2530500.0,19.6713,19.7161,19.6329,19.6521,2530500.0
2011-09-20 09:30:00,30.92,30.93,30.71,30.78,1186600.0,19.7929,19.7993,19.6585,19.7033,1186600.0
2011-09-20 10:00:00,30.77,30.89,30.67,30.87,1202200.0,19.6969,19.7737,19.6329,19.7609,1202200.0
2011-09-20 10:30:00,30.87,31.05,30.84,31.05,1767600.0,19.7609,19.8762,19.7417,19.8762,1767600.0
2011-09-20 11:00:00,31.05,31.25,31.02,31.24,1224100.0,19.8762,20.0042,19.857,19.9978,1224100.0
2011-09-20 11:30:00,31.25,31.27,31.18,31.23,517600.0,20.0042,20.017,19.9594,19.9914,517600.0
2011-09-20 12:00:00,31.24,31.24,31.14,31.23,417000.0,19.9978,19.9978,19.9338,19.9914,417000.0
2011-09-20 12:30:00,31.23,31.26,31.15,31.19,706000.0,19.9914,20.0106,19.9402,19.9658,706000.0
2011-09-20 13:00:00,31.19,31.45,31.18,31.43,1122300.0,19.9658,20.1322,19.9594,20.1194,1122300.0
2011-09-20 13:30:00,31.43,31.57,31.42,31.53,1997900.0,20.1194,20.209,20.113,20.1834,1997900.0
2011-09-20 14:00:00,31.53,31.64,31.49,31.6,1205800.0,20.1834,20.2538,20.1578,20.2282,1205800.0
2011-09-20 14:30:00,31.59,31.6,31.46,31.51,969700.0,20.2218,20.2282,20.1386,20.1706,969700.0
2011-09-20 15:00:00,31.51,31.54,31.47,31.49,1690100.0,20.1706,20.1898,20.145,20.1578,1690100.0
2011-09-20 15:30:00,31.49,31.56,31.42,31.5,3200000.0,20.1578,20.2026,20.113,20.1642,3200000.0
2011-09-21 09:30:00,31.53,31.78,31.36,31.59,1324900.0,20.1834,20.3435,20.0746,20.2218,1324900.0
2011-09-21 10:00:00,31.6,31.64,31.48,31.48,924800.0,20.2282,20.2538,20.1514,20.1514,924800.0
2011-09-21 10:30:00,31.49,31.51,31.29,31.45,972000.0,20.1578,20.1706,20.0298,20.1322,972000.0
2011-09-21 11:00:00,31.45,31.47,31.25,31.32,1037600.0,20.1322,20.145,20.0042,20.049,1037600.0
2011-09-21 11:30:00,31.32,31.38,31.29,31.31,403700.0,20.049,20.0874,20.0298,20.0426,403700.0
2011-09-21 12:00:00,31.3,31.33,31.16,31.21,569700.0,20.0362,20.0554,19.9466,19.9786,569700.0
2011-09-21 12:30:00,31.22,31.41,31.21,31.33,646700.0,19.985,20.1066,19.9786,20.0554,646700.0
2011-09-21 13:00:00,31.33,31.36,31.26,31.32,425400.0,20.0554,20.0746,20.0106,20.049,425400.0
2011-09-21 13:30:00,31.32,31.33,31.25,31.27,362600.0,20.049,20.0554,20.0042,20.017,362600.0
2011-09-21 14:00:00,31.28,31.51,31.16,31.34,1104500.0,20.0234,20.1706,19.9466,20.0618,1104500.0
2011-09-21 14:30:00,31.33,31.38,31.09,31.23,1091200.0,20.0554,20.0874,19.9018,19.9914,1091200.0
2011-09-21 15:00:00,31.22,31.41,31.18,31.23,1052900.0,19.985,20.1066,19.9594,19.9914,1052900.0
2011-09-21 15:30:00,31.24,31.26,30.97,30.97,3443500.0,19.9978,20.0106,19.825,19.825,3443500.0
2011-09-22 09:30:00,30.31,30.88,30.3,30.48,3138600.0,19.4025,19.7673,19.3961,19.5113,3138600.0
2011-09-22 10:00:00,30.49,30.77,30.46,30.71,2131600.0,19.5177,19.6969,19.4985,19.6585,2131600.0
2011-09-22 10:30:00,30.71,30.73,30.34,30.38,1534800.0,19.6585,19.6713,19.4217,19.4473,1534800.0
2011-09-22 11:00:00,30.38,30.54,30.38,30.47,896000.0,19.4473,19.5497,19.4473,19.5049,896000.0
2011-09-22 11:30:00,30.47,30.62,30.4,30.48,943700.0,19.5049,19.6009,19.4601,19.5113,943700.0
2011-09-22 12:00:00,30.47,30.49,30.28,30.39,835900.0,19.5049,19.5177,19.3833,19.4537,835900.0
2011-09-22 12:30:00,30.39,30.54,30.37,30.5,816900.0,19.4537,19.5497,19.4409,19.5241,816900.0
2011-09-22 13:00:00,30.5,30.52,30.27,30.37,636400.0,19.5241,19.5369,19.3769,19.4409,636400.0
2011-09-22 13:30:00,30.37,30.43,30.24,30.24,970000.0,19.4409,19.4793,19.3577,19.3577,970000.0
2011-09-22 14:00:00,30.25,30.62,30.24,30.48,1632700.0,19.3641,19.6009,19.3577,19.5113,1632700.0
2011-09-22 14:30:00,30.49,30.54,30.37,30.39,1175700.0,19.5177,19.5497,19.4409,19.4537,1175700.0
2011-09-22 15:00:00,30.38,30.44,30.18,30.3,1703300.0,19.4473,19.4857,19.3192,19.3961,1703300.0
2011-09-22 15:30:00,30.3,30.83,30.26,30.62,4666900.0,19.3961,19.7353,19.3705,19.6009,4666900.0
2011-09-23 09:30:00,30.36,30.62,30.24,30.52,1506100.0,19.4345,19.6009,19.3577,19.5369,1506100.0
2011-09-23 10:00:00,30.51,30.7,30.44,30.63,1419700.0,19.5305,19.6521,19.4857,19.6073,1419700.0
2011-09-23 10:30:00,30.63,30.99,30.63,30.96,1595500.0,19.6073,19.8378,19.6073,19.8186,1595500.0
2011-09-23 11:00:00,30.95,31.16,30.9,31.04,1912800.0,19.8122,19.9466,19.7801,19.8698,1912800.0
2011-09-23 11:30:00,31.05,31.11,30.94,30.98,1249600.0,19.8762,19.9146,19.8058,19.8314,1249600.0
2011-09-23 12:00:00,30.99,31.0,30.85,30.87,730800.0,19.8378,19.8442,19.7481,19.7609,730800.0
2011-09-23 12:30:00,30.87,30.98,30.8,30.85,783200.0,19.7609,19.8314,19.7161,19.7481,783200.0
2011-09-23 13:00:00,30.85,30.87,30.75,30.81,605700.0,19.7481,19.7609,19.6841,19.7225,605700.0
2011-09-23 13:30:00,30.81,30.94,30.77,30.92,811100.0,19.7225,19.8058,19.6969,19.7929,811100.0
2011-09-23 14:00:00,30.92,31.03,30.85,30.89,785700.0,19.7929,19.8634,19.7481,19.7737,785700.0
2011-09-23 14:30:00,30.89,30.94,30.76,30.78,584400.0,19.7737,19.8058,19.6905,19.7033,584400.0
2011-09-23 15:00:00,30.78,30.9,30.77,30.89,795800.0,19.7033,19.7801,19.6969,19.7737,795800.0
2011-09-23 15:30:00,30.89,30.93,29.66,30.88,1745600.0,19.7737,19.7993,18.9864,19.7673,1745600.0
2011-09-26 09:30:00,31.03,31.24,30.98,31.0,1263300.0,19.8634,19.9978,19.8314,19.8442,1263300.0
2011-09-26 10:00:00,31.0,31.06,30.76,30.89,995400.0,19.8442,19.8826,19.6905,19.7737,995400.0
2011-09-26 10:30:00,30.88,31.07,30.75,31.02,974900.0,19.7673,19.889,19.6841,19.857,974900.0
2011-09-26 11:00:00,31.03,31.19,31.01,31.14,778100.0,19.8634,19.9658,19.8506,19.9338,778100.0
2011-09-26 11:30:00,31.15,31.24,31.06,31.18,865200.0,19.9402,19.9978,19.8826,19.9594,865200.0
2011-09-26 12:00:00,31.19,31.21,31.04,31.14,1072200.0,19.9658,19.9786,19.8698,19.9338,1072200.0
2011-09-26 12:30:00,31.15,31.15,30.97,31.05,1142500.0,19.9402,19.9402,19.825,19.8762,1142500.0
2011-09-26 13:00:00,31.05,31.05,30.9,30.96,1032300.0,19.8762,19.8762,19.7801,19.8186,1032300.0
2011-09-26 13:30:00,30.96,31.1,30.9,31.1,1171100.0,19.8186,19.9082,19.7801,19.9082,1171100.0
2011-09-26 14:00:00,31.1,31.22,31.0,31.0,1260100.0,19.9082,19.985,19.8442,19.8442,1260100.0
2011-09-26 14:30:00,31.01,31.1,30.95,31.01,1077800.0,19.8506,19.9082,19.8122,19.8506,1077800.0
2011-09-26 15:00:00,31.02,31.06,30.86,30.93,1418700.0,19.857,19.8826,19.7545,19.7993,1418700.0
2011-09-26 15:30:00,30.93,30.96,30.83,30.96,2326200.0,19.7993,19.8186,19.7353,19.8186,2326200.0
2011-09-27 09:30:00,31.42,31.5,31.19,31.31,1840200.0,20.113,20.1642,19.9658,20.0426,1840200.0
2011-09-27 10:00:00,31.3,31.42,31.26,31.35,1638100.0,20.0362,20.113,20.0106,20.0682,1638100.0
2011-09-27 10:30:00,31.35,31.42,31.16,31.4,1084600.0,20.0682,20.113,19.9466,20.1002,1084600.0
2011-09-27 11:00:00,31.4,31.42,31.35,31.38,904600.0,20.1002,20.113,20.0682,20.0874,904600.0
2011-09-27 11:30:00,31.38,31.47,31.37,31.46,659800.0,20.0874,20.145,20.081,20.1386,659800.0
2011-09-27 12:00:00,31.45,31.5,31.38,31.39,707600.0,20.1322,20.1642,20.0874,20.0938,707600.0
2011-09-27 12:30:00,31.39,31.4,31.34,31.4,400500.0,20.0938,20.1002,20.0618,20.1002,400500.0
2011-09-27 13:00:00,31.4,31.46,31.38,31.43,617100.0,20.1002,20.1386,20.0874,20.1194,617100.0
2011-09-27 13:30:00,31.43,31.5,31.38,31.49,566700.0,20.1194,20.1642,20.0874,20.1578,566700.0
2011-09-27 14:00:00,31.49,31.5,31.38,31.4,1044300.0,20.1578,20.1642,20.0874,20.1002,1044300.0
2011-09-27 14:30:00,31.4,31.49,31.39,31.47,812800.0,20.1002,20.1578,20.0938,20.145,812800.0
2011-09-27 15:00:00,31.47,31.48,31.29,31.3,1168600.0,20.145,20.1514,20.0298,20.0362,1168600.0
2011-09-27 15:30:00,31.3,31.38,31.13,31.27,2047200.0,20.0362,20.0874,19.9274,20.017,2047200.0
2011-09-28 09:30:00,31.15,31.4,31.15,31.34,946600.0,19.9402,20.1002,19.9402,20.0618,946600.0
2011-09-28 10:00:00,31.35,31.36,31.1,31.19,1161700.0,20.0682,20.0746,19.9082,19.9658,1161700.0
2011-09-28 10:30:00,31.19,31.25,31.14,31.15,856300.0,19.9658,20.0042,19.9338,19.9402,856300.0
2011-09-28 11:00:00,31.15,31.24,31.05,31.24,1058400.0,19.9402,19.9978,19.8762,19.9978,1058400.0
2011-09-28 11:30:00,31.24,31.3,31.18,31.18,1027800.0,19.9978,20.0362,19.9594,19.9594,1027800.0
2011-09-28 12:00:00,31.18,31.3,31.17,31.3,569200.0,19.9594,20.0362,19.953,20.0362,569200.0
2011-09-28 12:30:00,31.28,31.35,31.2,31.32,567800.0,20.0234,20.0682,19.9722,20.049,567800.0
2011-09-28 13:00:00,31.32,31.33,31.12,31.14,515400.0,20.049,20.0554,19.921,19.9338,515400.0
2011-09-28 13:30:00,31.14,31.15,30.98,31.03,761100.0,19.9338,19.9402,19.8314,19.8634,761100.0
2011-09-28 14:00:00,31.03,31.08,30.97,31.01,913700.0,19.8634,19.8954,19.825,19.8506,913700.0
2011-09-28 14:30:00,31.0,31.05,30.93,31.04,1056500.0,19.8442,19.8762,19.7993,19.8698,1056500.0
2011-09-28 15:00:00,31.05,31.12,30.98,31.04,909400.0,19.8762,19.921,19.8314,19.8698,909400.0
2011-09-28 15:30:00,31.04,31.07,30.79,30.85,2560600.0,19.8698,19.889,19.7097,19.7481,2560600.0
2011-09-29 09:30:00,31.13,31.41,31.05,31.35,1032000.0,19.9274,20.1066,19.8762,20.0682,1032000.0
2011-09-29 10:00:00,31.35,31.38,31.14,31.17,861700.0,20.0682,20.0874,19.9338,19.953,861700.0
2011-09-29 10:30:00,31.17,31.22,31.05,31.06,740200.0,19.953,19.985,19.8762,19.8826,740200.0
2011-09-29 11:00:00,31.06,31.14,30.98,31.08,932900.0,19.8826,19.9338,19.8314,19.8954,932900.0
2011-09-29 11:30:00,31.08,31.18,31.01,31.02,799700.0,19.8954,19.9594,19.8506,19.857,799700.0
2011-09-29 12:00:00,31.03,31.22,31.01,31.21,927600.0,19.8634,19.985,19.8506,19.9786,927600.0
2011-09-29 12:30:00,31.21,31.21,31.04,31.15,851700.0,19.9786,19.9786,19.8698,19.9402,851700.0
2011-09-29 13:00:00,31.14,31.27,31.12,31.14,824000.0,19.9338,20.017,19.921,19.9338,824000.0
2011-09-29 13:30:00,31.14,31.17,31.02,31.11,1080200.0,19.9338,19.953,19.857,19.9146,1080200.0
2011-09-29 14:00:00,31.11,31.12,30.89,30.97,952700.0,19.9146,19.921,19.7737,19.825,952700.0
2011-09-29 14:30:00,30.96,31.0,30.82,30.94,781200.0,19.8186,19.8442,19.7289,19.8058,781200.0
2011-09-29 15:00:00,30.94,30.97,30.73,30.85,1215500.0,19.8058,19.825,19.6713,19.7481,1215500.0
2011-09-29 15:30:00,30.86,31.11,30.84,31.1,2269500.0,19.7545,19.9146,19.7417,19.9082,2269500.0
2011-09-30 09:30:00,30.91,31.29,30.78,31.13,1348800.0,19.7865,20.0298,19.7033,19.9274,1348800.0
2011-09-30 10:00:00,31.12,31.47,31.07,31.45,1446700.0,19.921,20.145,19.889,20.1322,1446700.0
2011-09-30 10:30:00,31.44,31.51,31.32,31.37,1150100.0,20.1258,20.1706,20.049,20.081,1150100.0
2011-09-30 11:00:00,31.37,31.6,31.36,31.52,775400.0,20.081,20.2282,20.0746,20.177,775400.0
2011-09-30 11:30:00,31.52,31.74,31.51,31.66,783000.0,20.177,20.3179,20.1706,20.2666,783000.0
2011-09-30 12:00:00,31.66,31.76,31.63,31.75,647600.0,20.2666,20.3307,20.2474,20.3243,647600.0
2011-09-30 12:30:00,31.76,31.79,31.67,31.69,699300.0,20.3307,20.3499,20.273,20.2859,699300.0
2011-09-30 13:00:00,31.69,31.8,31.61,31.77,1043100.0,20.2859,20.3563,20.2346,20.3371,1043100.0
2011-09-30 13:30:00,31.77,31.91,31.76,31.81,588400.0,20.3371,20.4267,20.3307,20.3627,588400.0
2011-09-30 14:00:00,31.82,31.86,31.64,31.7,1210400.0,20.3691,20.3947,20.2538,20.2923,1210400.0
2011-09-30 14:30:00,31.7,31.77,31.53,31.6,1166600.0,20.2923,20.3371,20.1834,20.2282,1166600.0
2011-09-30 15:00:00,31.6,31.67,31.49,31.51,995600.0,20.2282,20.273,20.1578,20.1706,995600.0
2011-09-30 15:30:00,31.51,31.62,31.36,31.37,2667700.0,20.1706,20.241,20.0746,20.081,2667700.0
2011-10-03 09:30:00,31.3,31.53,31.16,31.46,1576900.0,20.0362,20.1834,19.9466,20.1386,1576900.0
2011-10-03 10:00:00,31.46,31.93,31.44,31.77,2209100.0,20.1386,20.4395,20.1258,20.3371,2209100.0
2011-10-03 10:30:00,31.77,31.8,31.52,31.59,1613900.0,20.3371,20.3563,20.177,20.2218,1613900.0
2011-10-03 11:00:00,31.59,31.76,31.58,31.62,1652200.0,20.2218,20.3307,20.2154,20.241,1652200.0
2011-10-03 11:30:00,31.63,31.71,31.6,31.68,1214400.0,20.2474,20.2987,20.2282,20.2794,1214400.0
2011-10-03 12:00:00,31.67,31.84,31.59,31.65,1213900.0,20.273,20.3819,20.2218,20.2602,1213900.0
2011-10-03 12:30:00,31.65,31.72,31.59,31.63,1688400.0,20.2602,20.3051,20.2218,20.2474,1688400.0
2011-10-03 13:00:00,31.63,31.67,31.59,31.6,1821500.0,20.2474,20.273,20.2218,20.2282,1821500.0
2011-10-03 13:30:00,31.61,31.63,31.46,31.6,1671900.0,20.2346,20.2474,20.1386,20.2282,1671900.0
2011-10-03 14:00:00,31.6,31.77,31.6,31.65,1687800.0,20.2282,20.3371,20.2282,20.2602,1687800.0
2011-10-03 14:30:00,31.66,31.75,31.5,31.6,1244700.0,20.2666,20.3243,20.1642,20.2282,1244700.0
2011-10-03 15:00:00,31.6,31.67,31.46,31.52,2106100.0,20.2282,20.273,20.1386,20.177,2106100.0
2011-10-03 15:30:00,31.52,31.67,31.48,31.49,4601600.0,20.177,20.273,20.1514,20.1578,4601600.0
2011-10-04 09:30:00,31.07,31.72,30.95,31.42,2102800.0,19.889,20.3051,19.8122,20.113,2102800.0
2011-10-04 10:00:00,31.41,31.78,31.37,31.49,2233100.0,20.1066,20.3435,20.081,20.1578,2233100.0
2011-10-04 10:30:00,31.49,31.61,31.32,31.51,1943300.0,20.1578,20.2346,20.049,20.1706,1943300.0
2011-10-04 11:00:00,31.51,31.67,31.45,31.51,1881600.0,20.1706,20.273,20.1322,20.1706,1881600.0
2011-10-04 11:30:00,31.5,31.57,31.41,31.45,1408100.0,20.1642,20.209,20.1066,20.1322,1408100.0
2011-10-04 12:00:00,31.46,31.62,31.44,31.44,1666600.0,20.1386,20.241,20.1258,20.1258,1666600.0
2011-10-04 12:30:00,31.44,31.51,31.38,31.42,1076800.0,20.1258,20.1706,20.0874,20.113,1076800.0
2011-10-04 13:00:00,31.42,31.46,31.27,31.4,1794800.0,20.113,20.1386,20.017,20.1002,1794800.0
2011-10-04 13:30:00,31.39,31.53,31.35,31.48,1374200.0,20.0938,20.1834,20.0682,20.1514,1374200.0
2011-10-04 14:00:00,31.49,31.56,31.44,31.52,1227700.0,20.1578,20.2026,20.1258,20.177,1227700.0
2011-10-04 14:30:00,31.51,31.58,31.41,31.43,1640300.0,20.1706,20.2154,20.1066,20.1194,1640300.0
2011-10-04 15:00:00,31.43,31.6,31.29,31.52,2099900.0,20.1194,20.2282,20.0298,20.177,2099900.0
2011-10-04 15:30:00,31.52,32.09,31.46,32.08,4381500.0,20.177,20.5419,20.1386,20.5355,4381500.0
2011-10-05 09:30:00,31.99,32.2,31.81,32.03,1665000.0,20.4779,20.6123,20.3627,20.5035,1665000.0
2011-10-05 10:00:00,32.03,32.26,31.94,32.16,2236600.0,20.5035,20.6507,20.4459,20.5867,2236600.0
2011-10-05 10:30:00,32.16,32.63,32.16,32.6,2039400.0,20.5867,20.8876,20.5867,20.8684,2039400.0
2011-10-05 11:00:00,32.6,32.68,32.45,32.52,1461900.0,20.8684,20.9196,20.7724,20.8172,1461900.0
2011-10-05 11:30:00,32.53,32.59,32.39,32.43,1056200.0,20.8236,20.862,20.7339,20.7596,1056200.0
2011-10-05 12:00:00,32.43,32.45,32.23,32.41,786100.0,20.7596,20.7724,20.6315,20.7467,786100.0
2011-10-05 12:30:00,32.4,32.59,32.4,32.53,1490300.0,20.7403,20.862,20.7403,20.8236,1490300.0
2011-10-05 13:00:00,32.53,32.58,32.43,32.5,1452400.0,20.8236,20.8556,20.7596,20.8044,1452400.0
2011-10-05 13:30:00,32.51,32.64,32.47,32.63,1760600.0,20.8108,20.894,20.7852,20.8876,1760600.0
2011-10-05 14:00:00,32.64,32.65,32.44,32.58,1795400.0,20.894,20.9004,20.766,20.8556,1795400.0
2011-10-05 14:30:00,32.58,32.75,32.51,32.67,1615200.0,20.8556,20.9644,20.8108,20.9132,1615200.0
2011-10-05 15:00:00,32.66,32.68,32.49,32.52,1570600.0,20.9068,20.9196,20.798,20.8172,1570600.0
2011-10-05 15:30:00,32.53,32.75,32.52,32.73,3768300.0,20.8236,20.9644,20.8172,20.9516,3768300.0
2011-10-06 09:30:00,32.32,32.38,32.12,32.21,2553100.0,20.8995,20.9383,20.7702,20.8284,2553100.0
2011-10-06 10:00:00,32.2,32.36,32.16,32.35,2787800.0,20.8219,20.9254,20.7961,20.9189,2787800.0
2011-10-06 10:30:00,32.35,32.5,32.34,32.38,1527800.0,20.9189,21.0159,20.9125,20.9383,1527800.0
2011-10-06 11:00:00,32.38,32.44,32.27,32.39,1250100.0,20.9383,20.9771,20.8672,20.9448,1250100.0
2011-10-06 11:30:00,32.39,32.44,32.32,32.33,985500.0,20.9448,20.9771,20.8995,20.906,985500.0
2011-10-06 12:00:00,32.33,32.47,32.33,32.4,1185700.0,20.906,20.9965,20.906,20.9513,1185700.0
2011-10-06 12:30:00,32.4,32.47,32.39,32.45,742200.0,20.9513,20.9965,20.9448,20.9836,742200.0
2011-10-06 13:00:00,32.45,32.5,32.44,32.47,1046300.0,20.9836,21.0159,20.9771,20.9965,1046300.0
2011-10-06 13:30:00,32.47,32.55,32.36,32.4,1526800.0,20.9965,21.0483,20.9254,20.9513,1526800.0
2011-10-06 14:00:00,32.4,32.51,32.38,32.42,1141800.0,20.9513,21.0224,20.9383,20.9642,1141800.0
2011-10-06 14:30:00,32.43,32.43,32.26,32.32,2258600.0,20.9707,20.9707,20.8607,20.8995,2258600.0
2011-10-06 15:00:00,32.32,32.38,32.3,32.31,1729300.0,20.8995,20.9383,20.8866,20.8931,1729300.0
2011-10-06 15:30:00,32.3,32.5,32.29,32.46,3421300.0,20.8866,21.0159,20.8801,20.9901,3421300.0
2011-10-07 09:30:00,32.47,32.5,32.3,32.42,1325800.0,20.9965,21.0159,20.8866,20.9642,1325800.0
2011-10-07 10:00:00,32.41,32.46,32.31,32.38,1719500.0,20.9577,20.9901,20.8931,20.9383,1719500.0
2011-10-07 10:30:00,32.39,32.4,32.33,32.39,776500.0,20.9448,20.9513,20.906,20.9448,776500.0
2011-10-07 11:00:00,32.39,32.5,32.28,32.41,1773700.0,20.9448,21.0159,20.8737,20.9577,1773700.0
2011-10-07 11:30:00,32.41,32.58,32.41,32.56,1202100.0,20.9577,21.0677,20.9577,21.0547,1202100.0
2011-10-07 12:00:00,32.55,32.6,32.32,32.41,1961300.0,21.0483,21.0806,20.8995,20.9577,1961300.0
2011-10-07 12:30:00,32.4,32.44,32.36,32.42,820500.0,20.9513,20.9771,20.9254,20.9642,820500.0
2011-10-07 13:00:00,32.42,32.45,32.29,32.44,774900.0,20.9642,20.9836,20.8801,20.9771,774900.0
2011-10-07 13:30:00,32.43,32.47,32.34,32.43,550100.0,20.9707,20.9965,20.9125,20.9707,550100.0
2011-10-07 14:00:00,32.43,32.46,32.33,32.41,1076000.0,20.9707,20.9901,20.906,20.9577,1076000.0
2011-10-07 14:30:00,32.4,32.51,32.4,32.45,700400.0,20.9513,21.0224,20.9513,20.9836,700400.0
2011-10-07 15:00:00,32.46,32.57,32.4,32.54,1263700.0,20.9901,21.0612,20.9513,21.0418,1263700.0
2011-10-07 15:30:00,32.54,32.56,32.34,32.37,3955400.0,21.0418,21.0547,20.9125,20.9319,3955400.0
2011-10-10 09:30:00,32.81,32.87,32.69,32.74,1040700.0,21.2164,21.2552,21.1388,21.1711,1040700.0
2011-10-10 10:00:00,32.74,32.86,32.74,32.79,786700.0,21.1711,21.2487,21.1711,21.2035,786700.0
2011-10-10 10:30:00,32.79,32.82,32.76,32.79,749100.0,21.2035,21.2229,21.1841,21.2035,749100.0
2011-10-10 11:00:00,32.79,32.87,32.7,32.86,778300.0,21.2035,21.2552,21.1453,21.2487,778300.0
2011-10-10 11:30:00,32.86,32.87,32.73,32.8,871100.0,21.2487,21.2552,21.1647,21.2099,871100.0
2011-10-10 12:00:00,32.81,32.82,32.74,32.8,598400.0,21.2164,21.2229,21.1711,21.2099,598400.0
2011-10-10 12:30:00,32.79,32.84,32.78,32.81,1010500.0,21.2035,21.2358,21.197,21.2164,1010500.0
2011-10-10 13:00:00,32.81,32.86,32.78,32.84,642400.0,21.2164,21.2487,21.197,21.2358,642400.0
2011-10-10 13:30:00,32.83,32.89,32.81,32.85,826700.0,21.2293,21.2681,21.2164,21.2423,826700.0
2011-10-10 14:00:00,32.85,32.85,32.76,32.81,533800.0,21.2423,21.2423,21.1841,21.2164,533800.0
2011-10-10 14:30:00,32.81,32.82,32.72,32.72,400700.0,21.2164,21.2229,21.1582,21.1582,400700.0
2011-10-10 15:00:00,32.72,32.8,32.67,32.73,946500.0,21.1582,21.2099,21.1259,21.1647,946500.0
2011-10-10 15:30:00,32.72,32.83,32.65,32.83,2996600.0,21.1582,21.2293,21.1129,21.2293,2996600.0
2011-10-11 09:30:00,32.62,32.85,32.59,32.82,1460100.0,21.0935,21.2423,21.0741,21.2229,1460100.0
2011-10-11 10:00:00,32.81,32.99,32.79,32.97,973900.0,21.2164,21.3328,21.2035,21.3199,973900.0
2011-10-11 10:30:00,32.96,32.97,32.81,32.89,843700.0,21.3134,21.3199,21.2164,21.2681,843700.0
2011-10-11 11:00:00,32.88,32.97,32.88,32.92,609300.0,21.2617,21.3199,21.2617,21.2875,609300.0
2011-10-11 11:30:00,32.92,32.98,32.89,32.95,504700.0,21.2875,21.3263,21.2681,21.3069,504700.0
2011-10-11 12:00:00,32.96,32.96,32.89,32.95,401500.0,21.3134,21.3134,21.2681,21.3069,401500.0
2011-10-11 12:30:00,32.95,32.95,32.89,32.95,551500.0,21.3069,21.3069,21.2681,21.3069,551500.0
2011-10-11 13:00:00,32.95,32.95,32.88,32.91,644700.0,21.3069,21.3069,21.2617,21.2811,644700.0
2011-10-11 13:30:00,32.92,32.95,32.88,32.95,519400.0,21.2875,21.3069,21.2617,21.3069,519400.0
2011-10-11 14:00:00,32.95,32.99,32.91,32.96,940600.0,21.3069,21.3328,21.2811,21.3134,940600.0
2011-10-11 14:30:00,32.96,33.07,32.94,33.05,1107100.0,21.3134,21.3845,21.3005,21.3716,1107100.0
2011-10-11 15:00:00,33.05,33.07,32.89,32.91,1136000.0,21.3716,21.3845,21.2681,21.2811,1136000.0
2011-10-11 15:30:00,32.91,33.08,32.9,32.98,2493400.0,21.2811,21.391,21.2746,21.3263,2493400.0
2011-10-12 09:30:00,32.94,33.11,32.87,32.89,1193700.0,21.3005,21.4104,21.2552,21.2681,1193700.0
2011-10-12 10:00:00,32.89,32.99,32.77,32.97,1392500.0,21.2681,21.3328,21.1905,21.3199,1392500.0
2011-10-12 10:30:00,32.97,33.04,32.95,33.02,747300.0,21.3199,21.3651,21.3069,21.3522,747300.0
2011-10-12 11:00:00,33.02,33.2,33.02,33.11,779800.0,21.3522,21.4686,21.3522,21.4104,779800.0
2011-10-12 11:30:00,33.1,33.11,32.98,32.99,562800.0,21.4039,21.4104,21.3263,21.3328,562800.0
2011-10-12 12:00:00,32.98,33.02,32.91,32.97,774200.0,21.3263,21.3522,21.2811,21.3199,774200.0
2011-10-12 12:30:00,32.97,33.07,32.95,33.06,462100.0,21.3199,21.3845,21.3069,21.378,462100.0
2011-10-12 13:00:00,33.06,33.1,32.99,33.0,526900.0,21.378,21.4039,21.3328,21.3393,526900.0
2011-10-12 13:30:00,33.0,33.04,32.92,32.93,548200.0,21.3393,21.3651,21.2875,21.294,548200.0
2011-10-12 14:00:00,32.94,33.04,32.88,32.91,867200.0,21.3005,21.3651,21.2617,21.2811,867200.0
2011-10-12 14:30:00,32.9,32.98,32.89,32.91,809800.0,21.2746,21.3263,21.2681,21.2811,809800.0
2011-10-12 15:00:00,32.92,32.99,32.89,32.95,728000.0,21.2875,21.3328,21.2681,21.3069,728000.0
2011-10-12 15:30:00,32.95,32.97,32.78,32.79,2017000.0,21.3069,21.3199,21.197,21.2035,2017000.0
2011-10-13 09:30:00,32.61,32.81,32.61,32.74,634600.0,21.0871,21.2164,21.0871,21.1711,634600.0
2011-10-13 10:00:00,32.75,32.93,32.75,32.84,1000000.0,21.1776,21.294,21.1776,21.2358,1000000.0
2011-10-13 10:30:00,32.84,32.85,32.78,32.79,604400.0,21.2358,21.2423,21.197,21.2035,604400.0
2011-10-13 11:00:00,32.79,32.9,32.75,32.82,700800.0,21.2035,21.2746,21.1776,21.2229,700800.0
2011-10-13 11:30:00,32.82,32.9,32.75,32.76,726700.0,21.2229,21.2746,21.1776,21.1841,726700.0
2011-10-13 12:00:00,32.77,32.78,32.65,32.66,735200.0,21.1905,21.197,21.1129,21.1194,735200.0
2011-10-13 12:30:00,32.67,32.74,32.66,32.7,428800.0,21.1259,21.1711,21.1194,21.1453,428800.0
2011-10-13 13:00:00,32.7,32.85,32.68,32.82,519400.0,21.1453,21.2423,21.1323,21.2229,519400.0
2011-10-13 13:30:00,32.82,32.83,32.72,32.8,588300.0,21.2229,21.2293,21.1582,21.2099,588300.0
2011-10-13 14:00:00,32.81,32.83,32.76,32.77,288400.0,21.2164,21.2293,21.1841,21.1905,288400.0
2011-10-13 14:30:00,32.77,32.81,32.72,32.79,477800.0,21.1905,21.2164,21.1582,21.2035,477800.0
2011-10-13 15:00:00,32.78,32.83,32.7,32.71,813800.0,21.197,21.2293,21.1453,21.1517,813800.0
2011-10-13 15:30:00,32.71,32.8,32.66,32.76,1750600.0,21.1517,21.2099,21.1194,21.1841,1750600.0
2011-10-14 09:30:00,32.94,33.0,32.71,32.8,959900.0,21.3005,21.3393,21.1517,21.2099,959900.0
2011-10-14 10:00:00,32.8,32.82,32.61,32.67,952000.0,21.2099,21.2229,21.0871,21.1259,952000.0
2011-10-14 10:30:00,32.67,32.75,32.64,32.73,629500.0,21.1259,21.1776,21.1065,21.1647,629500.0
2011-10-14 11:00:00,32.73,32.83,32.69,32.74,858300.0,21.1647,21.2293,21.1388,21.1711,858300.0
2011-10-14 11:30:00,32.73,32.81,32.72,32.72,764800.0,21.1647,21.2164,21.1582,21.1582,764800.0
2011-10-14 12:00:00,32.72,32.76,32.7,32.7,520300.0,21.1582,21.1841,21.1453,21.1453,520300.0
2011-10-14 12:30:00,32.71,32.8,32.7,32.7,334700.0,21.1517,21.2099,21.1453,21.1453,334700.0
2011-10-14 13:00:00,32.71,32.73,32.68,32.7,770600.0,21.1517,21.1647,21.1323,21.1453,770600.0
2011-10-14 13:30:00,32.7,32.71,32.61,32.62,672200.0,21.1453,21.1517,21.0871,21.0935,672200.0
2011-10-14 14:00:00,32.62,32.62,32.42,32.42,1330900.0,21.0935,21.0935,20.9642,20.9642,1330900.0
2011-10-14 14:30:00,32.43,32.44,32.18,32.3,2727800.0,20.9707,20.9771,20.809,20.8866,2727800.0
2011-10-14 15:00:00,32.3,32.52,32.3,32.5,978600.0,20.8866,21.0289,20.8866,21.0159,978600.0
2011-10-14 15:30:00,32.5,32.58,32.37,32.44,3658800.0,21.0159,21.0677,20.9319,20.9771,3658800.0
2011-10-17 09:30:00,32.16,32.44,32.11,32.32,903400.0,20.7961,20.9771,20.7637,20.8995,903400.0
2011-10-17 10:00:00,32.33,32.53,32.31,32.39,645000.0,20.906,21.0353,20.8931,20.9448,645000.0
2011-10-17 10:30:00,32.4,32.48,32.31,32.38,728100.0,20.9513,21.003,20.8931,20.9383,728100.0
2011-10-17 11:00:00,32.38,32.45,32.33,32.43,528700.0,20.9383,20.9836,20.906,20.9707,528700.0
2011-10-17 11:30:00,32.43,32.5,32.42,32.48,520800.0,20.9707,21.0159,20.9642,21.003,520800.0
2011-10-17 12:00:00,32.47,32.5,32.43,32.47,461200.0,20.9965,21.0159,20.9707,20.9965,461200.0
2011-10-17 12:30:00,32.47,32.52,32.44,32.48,449100.0,20.9965,21.0289,20.9771,21.003,449100.0
2011-10-17 13:00:00,32.47,32.54,32.44,32.49,560400.0,20.9965,21.0418,20.9771,21.0095,560400.0
2011-10-17 13:30:00,32.48,32.49,32.4,32.48,604800.0,21.003,21.0095,20.9513,21.003,604800.0
2011-10-17 14:00:00,32.48,32.51,32.46,32.49,574400.0,21.003,21.0224,20.9901,21.0095,574400.0
2011-10-17 14:30:00,32.5,32.52,32.43,32.52,833600.0,21.0159,21.0289,20.9707,21.0289,833600.0
2011-10-17 15:00:00,32.51,32.52,32.45,32.5,717900.0,21.0224,21.0289,20.9836,21.0159,717900.0
2011-10-17 15:30:00,32.49,32.55,32.35,32.43,1563100.0,21.0095,21.0483,20.9189,20.9707,1563100.0
2011-10-18 09:30:00,32.36,32.37,32.19,32.21,643500.0,20.9254,20.9319,20.8155,20.8284,643500.0
2011-10-18 10:00:00,32.21,32.23,32.11,32.17,888800.0,20.8284,20.8413,20.7637,20.8025,888800.0
2011-10-18 10:30:00,32.17,32.35,32.15,32.32,586700.0,20.8025,20.9189,20.7896,20.8995,586700.0
2011-10-18 11:00:00,32.32,32.38,32.28,32.29,496900.0,20.8995,20.9383,20.8737,20.8801,496900.0
2011-10-18 11:30:00,32.3,32.45,32.28,32.43,551900.0,20.8866,20.9836,20.8737,20.9707,551900.0
2011-10-18 12:00:00,32.43,32.45,32.31,32.34,358200.0,20.9707,20.9836,20.8931,20.9125,358200.0
2011-10-18 12:30:00,32.33,32.47,32.3,32.41,460500.0,20.906,20.9965,20.8866,20.9577,460500.0
2011-10-18 13:00:00,32.42,32.45,32.29,32.34,735100.0,20.9642,20.9836,20.8801,20.9125,735100.0
2011-10-18 13:30:00,32.34,32.36,32.19,32.22,933700.0,20.9125,20.9254,20.8155,20.8349,933700.0
2011-10-18 14:00:00,32.22,32.3,32.22,32.28,789200.0,20.8349,20.8866,20.8349,20.8737,789200.0
2011-10-18 14:30:00,32.28,32.32,32.24,32.31,779700.0,20.8737,20.8995,20.8478,20.8931,779700.0
2011-10-18 15:00:00,32.31,32.78,32.31,32.57,1711700.0,20.8931,21.197,20.8931,21.0612,1711700.0
2011-10-18 15:30:00,32.57,32.67,32.48,32.56,2249900.0,21.0612,21.1259,21.003,21.0547,2249900.0
2011-10-19 09:30:00,32.58,32.69,32.52,32.68,895300.0,21.0677,21.1388,21.0289,21.1323,895300.0
2011-10-19 10:00:00,32.68,32.77,32.66,32.71,652200.0,21.1323,21.1905,21.1194,21.1517,652200.0
2011-10-19 10:30:00,32.71,32.74,32.61,32.7,564200.0,21.1517,21.1711,21.0871,21.1453,564200.0
2011-10-19 11:00:00,32.7,32.73,32.59,32.71,641200.0,21.1453,21.1647,21.0741,21.1517,641200.0
2011-10-19 11:30:00,32.71,32.75,32.58,32.61,649500.0,21.1517,21.1776,21.0677,21.0871,649500.0
2011-10-19 12:00:00,32.62,32.63,32.53,32.58,571400.0,21.0935,21.1,21.0353,21.0677,571400.0
2011-10-19 12:30:00,32.58,32.61,32.54,32.57,976000.0,21.0677,21.0871,21.0418,21.0612,976000.0
2011-10-19 13:00:00,32.58,32.64,32.56,32.56,529800.0,21.0677,21.1065,21.0547,21.0547,529800.0
2011-10-19 13:30:00,32.57,32.61,32.47,32.51,767100.0,21.0612,21.0871,20.9965,21.0224,767100.0
2011-10-19 14:00:00,32.52,32.54,32.3,32.35,942900.0,21.0289,21.0418,20.8866,20.9189,942900.0
2011-10-19 14:30:00,32.35,32.35,32.2,32.28,879900.0,20.9189,20.9189,20.8219,20.8737,879900.0
2011-10-19 15:00:00,32.28,32.36,32.2,32.3,736400.0,20.8737,20.9254,20.8219,20.8866,736400.0
2011-10-19 15:30:00,32.3,32.4,32.23,32.34,1491400.0,20.8866,20.9513,20.8413,20.9125,1491400.0
2011-10-20 09:30:00,32.4,32.64,32.33,32.51,947200.0,20.9513,21.1065,20.906,21.0224,947200.0
2011-10-20 10:00:00,32.51,32.67,32.5,32.61,814100.0,21.0224,21.1259,21.0159,21.0871,814100.0
2011-10-20 10:30:00,32.62,32.67,32.46,32.47,912600.0,21.0935,21.1259,20.9901,20.9965,912600.0
2011-10-20 11:00:00,32.47,32.53,32.36,32.38,994500.0,20.9965,21.0353,20.9254,20.9383,994500.0
2011-10-20 11:30:00,32.38,32.49,32.35,32.44,973900.0,20.9383,21.0095,20.9189,20.9771,973900.0
2011-10-20 12:00:00,32.44,32.44,32.32,32.32,612700.0,20.9771,20.9771,20.8995,20.8995,612700.0
2011-10-20 12:30:00,32.32,32.37,32.26,32.32,544100.0,20.8995,20.9319,20.8607,20.8995,544100.0
2011-10-20 13:00:00,32.32,32.45,32.29,32.37,533600.0,20.8995,20.9836,20.8801,20.9319,533600.0
2011-10-20 13:30:00,32.38,32.4,32.27,32.33,639000.0,20.9383,20.9513,20.8672,20.906,639000.0
2011-10-20 14:00:00,32.33,32.39,32.28,32.32,490800.0,20.906,20.9448,20.8737,20.8995,490800.0
2011-10-20 14:30:00,32.33,32.46,32.29,32.44,703200.0,20.906,20.9901,20.8801,20.9771,703200.0
2011-10-20 15:00:00,32.44,32.47,32.33,32.36,798200.0,20.9771,20.9965,20.906,20.9254,798200.0
2011-10-20 15:30:00,32.36,32.47,32.31,32.42,1450600.0,20.9254,20.9965,20.8931,20.9642,1450600.0
2011-10-21 09:30:00,32.73,32.79,32.46,32.47,2287400.0,21.1647,21.2035,20.9901,20.9965,2287400.0
2011-10-21 10:00:00,32.48,32.68,32.38,32.66,918000.0,21.003,21.1323,20.9383,21.1194,918000.0
2011-10-21 10:30:00,32.66,32.66,32.53,32.59,757100.0,21.1194,21.1194,21.0353,21.0741,757100.0
2011-10-21 11:00:00,32.59,32.6,32.49,32.6,639400.0,21.0741,21.0806,21.0095,21.0806,639400.0
2011-10-21 11:30:00,32.6,32.6,32.5,32.55,515300.0,21.0806,21.0806,21.0159,21.0483,515300.0
2011-10-21 12:00:00,32.54,32.58,32.52,32.57,360600.0,21.0418,21.0677,21.0289,21.0612,360600.0
2011-10-21 12:30:00,32.57,32.57,32.44,32.45,442400.0,21.0612,21.0612,20.9771,20.9836,442400.0
2011-10-21 13:00:00,32.45,32.5,32.41,32.41,464200.0,20.9836,21.0159,20.9577,20.9577,464200.0
2011-10-21 13:30:00,32.42,32.5,32.41,32.47,348800.0,20.9642,21.0159,20.9577,20.9965,348800.0
2011-10-21 14:00:00,32.47,32.56,32.45,32.54,508800.0,20.9965,21.0547,20.9836,21.0418,508800.0
2011-10-21 14:30:00,32.53,32.6,32.51,32.55,477100.0,21.0353,21.0806,21.0224,21.0483,477100.0
2011-10-21 15:00:00,32.55,32.59,32.49,32.5,544500.0,21.0483,21.0741,21.0095,21.0159,544500.0
2011-10-21 15:30:00,32.5,32.58,32.44,32.58,1878600.0,21.0159,21.0677,20.9771,21.0677,1878600.0
2011-10-24 09:30:00,32.51,32.64,32.37,32.47,734500.0,21.0224,21.1065,20.9319,20.9965,734500.0
2011-10-24 10:00:00,32.47,32.51,32.43,32.5,673600.0,20.9965,21.0224,20.9707,21.0159,673600.0
2011-10-24 10:30:00,32.5,32.51,32.36,32.39,772400.0,21.0159,21.0224,20.9254,20.9448,772400.0
2011-10-24 11:00:00,32.39,32.45,32.36,32.39,841400.0,20.9448,20.9836,20.9254,20.9448,841400.0
2011-10-24 11:30:00,32.39,32.53,32.36,32.44,749300.0,20.9448,21.0353,20.9254,20.9771,749300.0
2011-10-24 12:00:00,32.44,32.5,32.42,32.49,580500.0,20.9771,21.0159,20.9642,21.0095,580500.0
2011-10-24 12:30:00,32.5,32.5,32.46,32.49,328000.0,21.0159,21.0159,20.9901,21.0095,328000.0
2011-10-24 13:00:00,32.48,32.6,32.48,32.57,651300.0,21.003,21.0806,21.003,21.0612,651300.0
2011-10-24 13:30:00,32.57,32.63,32.56,32.6,567600.0,21.0612,21.1,21.0547,21.0806,567600.0
2011-10-24 14:00:00,32.6,32.64,32.53,32.53,696700.0,21.0806,21.1065,21.0353,21.0353,696700.0
2011-10-24 14:30:00,32.53,32.62,32.52,32.6,673100.0,21.0353,21.0935,21.0289,21.0806,673100.0
2011-10-24 15:00:00,32.6,32.64,32.46,32.46,738100.0,21.0806,21.1065,20.9901,20.9901,738100.0
2011-10-24 15:30:00,32.46,32.56,32.43,32.53,1559700.0,20.9901,21.0547,20.9707,21.0353,1559700.0
2011-10-25 09:30:00,32.51,32.58,32.34,32.44,1182800.0,21.0224,21.0677,20.9125,20.9771,1182800.0
2011-10-25 10:00:00,32.42,32.57,32.33,32.48,899500.0,20.9642,21.0612,20.906,21.003,899500.0
2011-10-25 10:30:00,32.48,32.52,32.36,32.4,577800.0,21.003,21.0289,20.9254,20.9513,577800.0
2011-10-25 11:00:00,32.4,32.46,32.31,32.4,636200.0,20.9513,20.9901,20.8931,20.9513,636200.0
2011-10-25 11:30:00,32.4,32.5,32.37,32.42,464000.0,20.9513,21.0159,20.9319,20.9642,464000.0
2011-10-25 12:00:00,32.41,32.5,32.38,32.49,528800.0,20.9577,21.0159,20.9383,21.0095,528800.0
2011-10-25 12:30:00,32.48,32.5,32.4,32.46,854600.0,21.003,21.0159,20.9513,20.9901,854600.0
2011-10-25 13:00:00,32.46,32.47,32.24,32.25,948200.0,20.9901,20.9965,20.8478,20.8543,948200.0
2011-10-25 13:30:00,32.25,32.29,32.18,32.28,796200.0,20.8543,20.8801,20.809,20.8737,796200.0
2011-10-25 14:00:00,32.28,32.29,32.2,32.25,556400.0,20.8737,20.8801,20.8219,20.8543,556400.0
2011-10-25 14:30:00,32.24,32.32,32.22,32.29,615700.0,20.8478,20.8995,20.8349,20.8801,615700.0
2011-10-25 15:00:00,32.3,32.33,32.15,32.2,772500.0,20.8866,20.906,20.7896,20.8219,772500.0
2011-10-25 15:30:00,32.19,32.25,32.08,32.13,1885900.0,20.8155,20.8543,20.7443,20.7767,1885900.0
2011-10-26 09:30:00,32.13,32.28,32.1,32.2,848300.0,20.7767,20.8737,20.7573,20.8219,848300.0
2011-10-26 10:00:00,32.21,32.25,32.1,32.18,610600.0,20.8284,20.8543,20.7573,20.809,610600.0
2011-10-26 10:30:00,32.18,32.19,31.91,32.03,1318900.0,20.809,20.8155,20.6344,20.712,1318900.0
2011-10-26 11:00:00,32.03,32.12,32.0,32.08,755100.0,20.712,20.7702,20.6926,20.7443,755100.0
2011-10-26 11:30:00,32.07,32.17,32.01,32.03,643800.0,20.7379,20.8025,20.6991,20.712,643800.0
2011-10-26 12:00:00,32.03,32.11,32.0,32.08,370300.0,20.712,20.7637,20.6926,20.7443,370300.0
2011-10-26 12:30:00,32.08,32.19,32.08,32.16,410600.0,20.7443,20.8155,20.7443,20.7961,410600.0
2011-10-26 13:00:00,32.17,32.22,32.07,32.22,487900.0,20.8025,20.8349,20.7379,20.8349,487900.0
2011-10-26 13:30:00,32.21,32.44,32.21,32.38,872100.0,20.8284,20.9771,20.8284,20.9383,872100.0
2011-10-26 14:00:00,32.38,32.44,32.32,32.35,605900.0,20.9383,20.9771,20.8995,20.9189,605900.0
2011-10-26 14:30:00,32.36,32.47,32.29,32.32,818000.0,20.9254,20.9965,20.8801,20.8995,818000.0
2011-10-26 15:00:00,32.33,32.5,32.33,32.44,992100.0,20.906,21.0159,20.906,20.9771,992100.0
2011-10-26 15:30:00,32.44,32.54,32.41,32.47,1740100.0,20.9771,21.0418,20.9577,20.9965,1740100.0
2011-10-27 09:30:00,33.19,33.27,32.56,32.66,2260700.0,21.4621,21.5138,21.0547,21.1194,2260700.0
2011-10-27 10:00:00,32.65,32.67,32.4,32.47,1819500.0,21.1129,21.1259,20.9513,20.9965,1819500.0
2011-10-27 10:30:00,32.46,32.66,32.44,32.64,1152300.0,20.9901,21.1194,20.9771,21.1065,1152300.0
2011-10-27 11:00:00,32.63,32.68,32.54,32.66,1160700.0,21.1,21.1323,21.0418,21.1194,1160700.0
2011-10-27 11:30:00,32.65,32.66,32.48,32.56,1067700.0,21.1129,21.1194,21.003,21.0547,1067700.0
2011-10-27 12:00:00,32.56,32.7,32.55,32.64,1407600.0,21.0547,21.1453,21.0483,21.1065,1407600.0
2011-10-27 12:30:00,32.64,32.71,32.59,32.66,888200.0,21.1065,21.1517,21.0741,21.1194,888200.0
2011-10-27 13:00:00,32.66,32.67,32.5,32.59,1098900.0,21.1194,21.1259,21.0159,21.0741,1098900.0
2011-10-27 13:30:00,32.59,32.73,32.56,32.72,753100.0,21.0741,21.1647,21.0547,21.1582,753100.0
2011-10-27 14:00:00,32.72,32.78,32.65,32.78,982000.0,21.1582,21.197,21.1129,21.197,982000.0
2011-10-27 14:30:00,32.78,32.89,32.72,32.86,966100.0,21.197,21.2681,21.1582,21.2487,966100.0
2011-10-27 15:00:00,32.86,33.05,32.86,33.01,1406700.0,21.2487,21.3716,21.2487,21.3457,1406700.0
2011-10-27 15:30:00,33.01,33.12,32.82,32.96,2698600.0,21.3457,21.4168,21.2229,21.3134,2698600.0
2011-10-28 09:30:00,32.39,32.7,32.31,32.53,1296500.0,20.9448,21.1453,20.8931,21.0353,1296500.0
2011-10-28 10:00:00,32.53,32.58,32.34,32.37,934900.0,21.0353,21.0677,20.9125,20.9319,934900.0
2011-10-28 10:30:00,32.38,32.38,32.14,32.18,1109200.0,20.9383,20.9383,20.7831,20.809,1109200.0
2011-10-28 11:00:00,32.18,32.26,32.05,32.1,2408900.0,20.809,20.8607,20.7249,20.7573,2408900.0
2011-10-28 11:30:00,32.1,32.11,31.88,31.89,1983700.0,20.7573,20.7637,20.615,20.6215,1983700.0
2011-10-28 12:00:00,31.89,31.91,31.75,31.86,1901500.0,20.6215,20.6344,20.5309,20.6021,1901500.0
2011-10-28 12:30:00,31.86,32.1,31.84,32.09,1490500.0,20.6021,20.7573,20.5891,20.7508,1490500.0
2011-10-28 13:00:00,32.09,32.26,32.09,32.22,1462900.0,20.7508,20.8607,20.7508,20.8349,1462900.0
2011-10-28 13:30:00,32.21,32.32,32.18,32.31,933400.0,20.8284,20.8995,20.809,20.8931,933400.0
2011-10-28 14:00:00,32.31,32.36,32.14,32.26,622600.0,20.8931,20.9254,20.7831,20.8607,622600.0
2011-10-28 14:30:00,32.25,32.29,32.16,32.2,701700.0,20.8543,20.8801,20.7961,20.8219,701700.0
2011-10-28 15:00:00,32.2,32.26,32.09,32.1,1140300.0,20.8219,20.8607,20.7508,20.7573,1140300.0
2011-10-28 15:30:00,32.1,32.16,32.02,32.08,2950800.0,20.7573,20.7961,20.7055,20.7443,2950800.0
2011-10-31 09:30:00,31.89,32.08,31.89,32.04,788600.0,20.6215,20.7443,20.6215,20.7185,788600.0
2011-10-31 10:00:00,32.04,32.06,31.87,31.89,685000.0,20.7185,20.7314,20.6085,20.6215,685000.0
2011-10-31 10:30:00,31.89,31.91,31.81,31.87,803600.0,20.6215,20.6344,20.5697,20.6085,803600.0
2011-10-31 11:00:00,31.86,31.89,31.79,31.83,719700.0,20.6021,20.6215,20.5568,20.5827,719700.0
2011-10-31 11:30:00,31.83,31.88,31.81,31.82,662900.0,20.5827,20.615,20.5697,20.5762,662900.0
2011-10-31 12:00:00,31.83,31.94,31.82,31.91,596800.0,20.5827,20.6538,20.5762,20.6344,596800.0
2011-10-31 12:30:00,31.91,31.93,31.85,31.85,461800.0,20.6344,20.6473,20.5956,20.5956,461800.0
2011-10-31 13:00:00,31.86,31.91,31.83,31.9,481800.0,20.6021,20.6344,20.5827,20.6279,481800.0
2011-10-31 13:30:00,31.91,31.94,31.86,31.89,465500.0,20.6344,20.6538,20.6021,20.6215,465500.0
2011-10-31 14:00:00,31.9,31.91,31.83,31.88,389200.0,20.6279,20.6344,20.5827,20.615,389200.0
2011-10-31 14:30:00,31.89,31.9,31.8,31.85,376900.0,20.6215,20.6279,20.5633,20.5956,376900.0
2011-10-31 15:00:00,31.85,31.85,31.7,31.71,645800.0,20.5956,20.5956,20.4986,20.5051,645800.0
2011-10-31 15:30:00,31.71,31.76,31.57,31.57,2253200.0,20.5051,20.5374,20.4146,20.4146,2253200.0
2011-11-01 09:30:00,31.07,31.67,31.01,31.6,1641600.0,20.0912,20.4792,20.0524,20.4339,1641600.0
2011-11-01 10:00:00,31.6,31.67,31.46,31.61,1163900.0,20.4339,20.4792,20.3434,20.4404,1163900.0
2011-11-01 10:30:00,31.62,31.64,31.47,31.54,928900.0,20.4469,20.4598,20.3499,20.3952,928900.0
2011-11-01 11:00:00,31.54,31.66,31.53,31.6,716700.0,20.3952,20.4727,20.3887,20.4339,716700.0
2011-11-01 11:30:00,31.6,31.61,31.45,31.5,748600.0,20.4339,20.4404,20.337,20.3693,748600.0
2011-11-01 12:00:00,31.5,31.63,31.43,31.6,965300.0,20.3693,20.4533,20.324,20.4339,965300.0
2011-11-01 12:30:00,31.6,31.68,31.51,31.55,754000.0,20.4339,20.4857,20.3758,20.4016,754000.0
2011-11-01 13:00:00,31.53,31.66,31.43,31.63,833000.0,20.3887,20.4727,20.324,20.4533,833000.0
2011-11-01 13:30:00,31.63,31.75,31.58,31.6,981700.0,20.4533,20.5309,20.421,20.4339,981700.0
2011-11-01 14:00:00,31.6,31.73,31.58,31.67,670100.0,20.4339,20.518,20.421,20.4792,670100.0
2011-11-01 14:30:00,31.67,31.7,31.54,31.57,599700.0,20.4792,20.4986,20.3952,20.4146,599700.0
2011-11-01 15:00:00,31.57,31.65,31.51,31.53,1072400.0,20.4146,20.4663,20.3758,20.3887,1072400.0
2011-11-01 15:30:00,31.53,31.61,31.26,31.3,3679400.0,20.3887,20.4404,20.2141,20.24,3679400.0
2011-11-02 09:30:00,31.59,31.65,31.08,31.1,1303700.0,20.4275,20.4663,20.0977,20.1106,1303700.0
2011-11-02 10:00:00,31.1,31.3,31.05,31.07,917800.0,20.1106,20.24,20.0783,20.0912,917800.0
2011-11-02 10:30:00,31.08,31.21,31.01,31.11,1138800.0,20.0977,20.1818,20.0524,20.1171,1138800.0
2011-11-02 11:00:00,31.12,31.25,31.1,31.2,821400.0,20.1236,20.2076,20.1106,20.1753,821400.0
2011-11-02 11:30:00,31.2,31.28,31.18,31.21,568900.0,20.1753,20.227,20.1624,20.1818,568900.0
2011-11-02 12:00:00,31.2,31.21,31.06,31.14,911600.0,20.1753,20.1818,20.0848,20.1365,911600.0
2011-11-02 12:30:00,31.14,31.21,31.05,31.1,603400.0,20.1365,20.1818,20.0783,20.1106,603400.0
2011-11-02 13:00:00,31.1,31.11,30.92,30.95,992300.0,20.1106,20.1171,19.9942,20.0136,992300.0
2011-11-02 13:30:00,30.95,31.07,30.89,31.02,852400.0,20.0136,20.0912,19.9748,20.0589,852400.0
2011-11-02 14:00:00,31.02,31.12,30.99,31.03,745400.0,20.0589,20.1236,20.0395,20.0654,745400.0
2011-11-02 14:30:00,31.03,31.21,31.01,31.16,625800.0,20.0654,20.1818,20.0524,20.1494,625800.0
2011-11-02 15:00:00,31.16,31.22,31.09,31.19,667200.0,20.1494,20.1882,20.1042,20.1688,667200.0
2011-11-02 15:30:00,31.19,31.23,31.12,31.18,1500400.0,20.1688,20.1947,20.1236,20.1624,1500400.0
2011-11-03 09:30:00,31.38,31.57,31.3,31.51,846700.0,20.2917,20.4146,20.24,20.3758,846700.0
2011-11-03 10:00:00,31.52,31.61,31.41,31.58,936500.0,20.3822,20.4404,20.3111,20.421,936500.0
2011-11-03 10:30:00,31.58,31.69,31.51,31.52,781400.0,20.421,20.4921,20.3758,20.3822,781400.0
2011-11-03 11:00:00,31.51,31.72,31.46,31.71,704200.0,20.3758,20.5115,20.3434,20.5051,704200.0
2011-11-03 11:30:00,31.71,31.71,31.56,31.58,790400.0,20.5051,20.5051,20.4081,20.421,790400.0
2011-11-03 12:00:00,31.58,31.65,31.5,31.58,568400.0,20.421,20.4663,20.3693,20.421,568400.0
2011-11-03 12:30:00,31.58,31.6,31.48,31.5,881600.0,20.421,20.4339,20.3564,20.3693,881600.0
2011-11-03 13:00:00,31.5,31.53,31.45,31.51,804100.0,20.3693,20.3887,20.337,20.3758,804100.0
2011-11-03 13:30:00,31.51,31.69,31.5,31.64,944600.0,20.3758,20.4921,20.3693,20.4598,944600.0
2011-11-03 14:00:00,31.64,31.77,31.63,31.73,654600.0,20.4598,20.5439,20.4533,20.518,654600.0
2011-11-03 14:30:00,31.73,31.76,31.69,31.69,761900.0,20.518,20.5374,20.4921,20.4921,761900.0
2011-11-03 15:00:00,31.69,31.75,31.67,31.7,966200.0,20.4921,20.5309,20.4792,20.4986,966200.0
2011-11-03 15:30:00,31.71,31.8,31.66,31.73,1609000.0,20.5051,20.5633,20.4727,20.518,1609000.0
2011-11-04 09:30:00,31.41,31.58,31.38,31.49,852000.0,20.3111,20.421,20.2917,20.3628,852000.0
2011-11-04 10:00:00,31.49,31.52,31.28,31.35,622100.0,20.3628,20.3822,20.227,20.2723,622100.0
2011-11-04 10:30:00,31.34,31.38,31.25,31.31,598200.0,20.2658,20.2917,20.2076,20.2464,598200.0
2011-11-04 11:00:00,31.31,31.43,31.25,31.32,728800.0,20.2464,20.324,20.2076,20.2529,728800.0
2011-11-04 11:30:00,31.32,31.39,31.29,31.38,512300.0,20.2529,20.2982,20.2335,20.2917,512300.0
2011-11-04 12:00:00,31.39,31.42,31.31,31.39,529800.0,20.2982,20.3176,20.2464,20.2982,529800.0
2011-11-04 12:30:00,31.39,31.39,31.29,31.32,419000.0,20.2982,20.2982,20.2335,20.2529,419000.0
2011-11-04 13:00:00,31.32,31.46,31.19,31.27,1206700.0,20.2529,20.3434,20.1688,20.2206,1206700.0
2011-11-04 13:30:00,31.27,31.29,31.09,31.23,1854000.0,20.2206,20.2335,20.1042,20.1947,1854000.0
2011-11-04 14:00:00,31.23,31.38,31.17,31.36,1305200.0,20.1947,20.2917,20.1559,20.2788,1305200.0
2011-11-04 14:30:00,31.36,31.43,31.27,31.29,1298100.0,20.2788,20.324,20.2206,20.2335,1298100.0
2011-11-04 15:00:00,31.29,31.31,31.2,31.29,724000.0,20.2335,20.2464,20.1753,20.2335,724000.0
2011-11-04 15:30:00,31.28,31.34,31.22,31.33,1133300.0,20.227,20.2658,20.1882,20.2594,1133300.0
2011-11-07 09:30:00,31.2,31.46,31.1,31.43,688200.0,20.1753,20.3434,20.1106,20.324,688200.0
2011-11-07 10:00:00,31.43,31.44,31.28,31.33,784800.0,20.324,20.3305,20.227,20.2594,784800.0
2011-11-07 10:30:00,31.33,31.4,31.26,31.29,627300.0,20.2594,20.3046,20.2141,20.2335,627300.0
2011-11-07 11:00:00,31.28,31.36,31.23,31.26,450600.0,20.227,20.2788,20.1947,20.2141,450600.0
2011-11-07 11:30:00,31.27,31.3,31.2,31.21,507400.0,20.2206,20.24,20.1753,20.1818,507400.0
2011-11-07 12:00:00,31.21,31.32,31.15,31.18,378700.0,20.1818,20.2529,20.143,20.1624,378700.0
2011-11-07 12:30:00,31.18,31.22,31.13,31.19,301700.0,20.1624,20.1882,20.13,20.1688,301700.0
2011-11-07 13:00:00,31.18,31.28,31.16,31.26,294800.0,20.1624,20.227,20.1494,20.2141,294800.0
2011-11-07 13:30:00,31.27,31.32,31.21,31.29,509200.0,20.2206,20.2529,20.1818,20.2335,509200.0
2011-11-07 14:00:00,31.29,31.37,31.25,31.29,824000.0,20.2335,20.2852,20.2076,20.2335,824000.0
2011-11-07 14:30:00,31.3,31.36,31.29,31.36,493900.0,20.24,20.2788,20.2335,20.2788,493900.0
2011-11-07 15:00:00,31.36,31.39,31.28,31.28,726600.0,20.2788,20.2982,20.227,20.227,726600.0
2011-11-07 15:30:00,31.28,31.43,31.28,31.4,1045300.0,20.227,20.324,20.227,20.3046,1045300.0
2011-11-08 09:30:00,31.42,31.56,31.32,31.56,927200.0,20.3176,20.4081,20.2529,20.4081,927200.0
2011-11-08 10:00:00,31.55,31.66,31.48,31.49,928100.0,20.4016,20.4727,20.3564,20.3628,928100.0
2011-11-08 10:30:00,31.48,31.66,31.46,31.61,667200.0,20.3564,20.4727,20.3434,20.4404,667200.0
2011-11-08 11:00:00,31.6,31.6,31.48,31.53,476100.0,20.4339,20.4339,20.3564,20.3887,476100.0
2011-11-08 11:30:00,31.53,31.55,31.45,31.49,790400.0,20.3887,20.4016,20.337,20.3628,790400.0
2011-11-08 12:00:00,31.49,31.52,31.43,31.46,476300.0,20.3628,20.3822,20.324,20.3434,476300.0
2011-11-08 12:30:00,31.45,31.49,31.42,31.48,310800.0,20.337,20.3628,20.3176,20.3564,310800.0
2011-11-08 13:00:00,31.48,31.5,31.4,31.49,444100.0,20.3564,20.3693,20.3046,20.3628,444100.0
2011-11-08 13:30:00,31.48,31.72,31.47,31.68,696800.0,20.3564,20.5115,20.3499,20.4857,696800.0
2011-11-08 14:00:00,31.69,31.73,31.56,31.73,457000.0,20.4921,20.518,20.4081,20.518,457000.0
2011-11-08 14:30:00,31.72,31.75,31.63,31.67,578500.0,20.5115,20.5309,20.4533,20.4792,578500.0
2011-11-08 15:00:00,31.67,31.68,31.6,31.65,599400.0,20.4792,20.4857,20.4339,20.4663,599400.0
2011-11-08 15:30:00,31.65,31.75,31.64,31.72,1163100.0,20.4663,20.5309,20.4598,20.5115,1163100.0
2011-11-09 09:30:00,31.35,31.4,31.13,31.2,878800.0,20.2723,20.3046,20.13,20.1753,878800.0
2011-11-09 10:00:00,31.2,31.32,31.15,31.16,548300.0,20.1753,20.2529,20.143,20.1494,548300.0
2011-11-09 10:30:00,31.15,31.36,31.14,31.31,759300.0,20.143,20.2788,20.1365,20.2464,759300.0
2011-11-09 11:00:00,31.31,31.38,31.27,31.3,503900.0,20.2464,20.2917,20.2206,20.24,503900.0
2011-11-09 11:30:00,31.3,31.35,31.24,31.29,357900.0,20.24,20.2723,20.2012,20.2335,357900.0
2011-11-09 12:00:00,31.29,31.32,31.25,31.26,558500.0,20.2335,20.2529,20.2076,20.2141,558500.0
2011-11-09 12:30:00,31.26,31.29,31.18,31.21,552700.0,20.2141,20.2335,20.1624,20.1818,552700.0
2011-11-09 13:00:00,31.22,31.25,31.12,31.12,376200.0,20.1882,20.2076,20.1236,20.1236,376200.0
2011-11-09 13:30:00,31.13,31.14,31.0,31.02,654000.0,20.13,20.1365,20.046,20.0589,654000.0
2011-11-09 14:00:00,31.02,31.03,30.84,30.91,1027800.0,20.0589,20.0654,19.9425,19.9878,1027800.0
2011-11-09 14:30:00,30.91,31.03,30.88,30.97,735900.0,19.9878,20.0654,19.9684,20.0266,735900.0
2011-11-09 15:00:00,30.97,31.15,30.95,31.09,741500.0,20.0266,20.143,20.0136,20.1042,741500.0
2011-11-09 15:30:00,31.08,31.09,30.95,30.99,1885500.0,20.0977,20.1042,20.0136,20.0395,1885500.0
2011-11-10 09:30:00,31.16,31.31,31.05,31.25,748800.0,20.1494,20.2464,20.0783,20.2076,748800.0
2011-11-10 10:00:00,31.25,31.29,31.07,31.1,613500.0,20.2076,20.2335,20.0912,20.1106,613500.0
2011-11-10 10:30:00,31.1,31.1,31.0,31.05,591400.0,20.1106,20.1106,20.046,20.0783,591400.0
2011-11-10 11:00:00,31.05,31.1,30.99,31.03,699600.0,20.0783,20.1106,20.0395,20.0654,699600.0
2011-11-10 11:30:00,31.03,31.16,31.0,31.14,673600.0,20.0654,20.1494,20.046,20.1365,673600.0
2011-11-10 12:00:00,31.14,31.2,31.1,31.15,516000.0,20.1365,20.1753,20.1106,20.143,516000.0
2011-11-10 12:30:00,31.15,31.27,31.13,31.25,597800.0,20.143,20.2206,20.13,20.2076,597800.0
2011-11-10 13:00:00,31.25,31.34,31.22,31.28,517600.0,20.2076,20.2658,20.1882,20.227,517600.0
2011-11-10 13:30:00,31.28,31.35,31.27,31.35,590500.0,20.227,20.2723,20.2206,20.2723,590500.0
2011-11-10 14:00:00,31.34,31.35,31.27,31.28,393400.0,20.2658,20.2723,20.2206,20.227,393400.0
2011-11-10 14:30:00,31.28,31.31,31.22,31.22,478400.0,20.227,20.2464,20.1882,20.1882,478400.0
2011-11-10 15:00:00,31.23,31.39,31.2,31.36,560600.0,20.1947,20.2982,20.1753,20.2788,560600.0
2011-11-10 15:30:00,31.36,31.41,31.3,31.34,1251000.0,20.2788,20.3111,20.24,20.2658,1251000.0
2011-11-11 09:30:00,31.76,31.95,31.63,31.88,925900.0,20.5374,20.6603,20.4533,20.615,925900.0
2011-11-11 10:00:00,31.89,31.89,31.75,31.76,609300.0,20.6215,20.6215,20.5309,20.5374,609300.0
2011-11-11 10:30:00,31.76,31.86,31.76,31.85,506100.0,20.5374,20.6021,20.5374,20.5956,506100.0
2011-11-11 11:00:00,31.84,31.93,31.81,31.89,423200.0,20.5891,20.6473,20.5697,20.6215,423200.0
2011-11-11 11:30:00,31.89,31.9,31.79,31.79,268200.0,20.6215,20.6279,20.5568,20.5568,268200.0
2011-11-11 12:00:00,31.79,31.83,31.76,31.79,413900.0,20.5568,20.5827,20.5374,20.5568,413900.0
2011-11-11 12:30:00,31.78,31.81,31.75,31.78,233100.0,20.5503,20.5697,20.5309,20.5503,233100.0
2011-11-11 13:00:00,31.78,31.83,31.76,31.81,339800.0,20.5503,20.5827,20.5374,20.5697,339800.0
2011-11-11 13:30:00,31.81,31.84,31.79,31.8,269700.0,20.5697,20.5891,20.5568,20.5633,269700.0
2011-11-11 14:00:00,31.8,31.86,31.8,31.82,500900.0,20.5633,20.6021,20.5633,20.5762,500900.0
2011-11-11 14:30:00,31.83,31.86,31.79,31.83,356100.0,20.5827,20.6021,20.5568,20.5827,356100.0
2011-11-11 15:00:00,31.83,31.86,31.79,31.81,672300.0,20.5827,20.6021,20.5568,20.5697,672300.0
2011-11-11 15:30:00,31.81,31.82,31.71,31.78,1250200.0,20.5697,20.5762,20.5051,20.5503,1250200.0
2011-11-14 09:30:00,31.59,31.59,31.41,31.47,568200.0,20.4275,20.4275,20.3111,20.3499,568200.0
2011-11-14 10:00:00,31.47,31.54,31.42,31.5,347900.0,20.3499,20.3952,20.3176,20.3693,347900.0
2011-11-14 10:30:00,31.49,31.65,31.47,31.62,493500.0,20.3628,20.4663,20.3499,20.4469,493500.0
2011-11-14 11:00:00,31.62,31.72,31.6,31.69,460100.0,20.4469,20.5115,20.4339,20.4921,460100.0
2011-11-14 11:30:00,31.68,31.73,31.56,31.61,540700.0,20.4857,20.518,20.4081,20.4404,540700.0
2011-11-14 12:00:00,31.62,31.63,31.53,31.54,430500.0,20.4469,20.4533,20.3887,20.3952,430500.0
2011-11-14 12:30:00,31.53,31.56,31.53,31.55,272800.0,20.3887,20.4081,20.3887,20.4016,272800.0
2011-11-14 13:00:00,31.56,31.59,31.54,31.58,271000.0,20.4081,20.4275,20.3952,20.421,271000.0
2011-11-14 13:30:00,31.59,31.61,31.51,31.52,369300.0,20.4275,20.4404,20.3758,20.3822,369300.0
2011-11-14 14:00:00,31.53,31.55,31.47,31.49,236300.0,20.3887,20.4016,20.3499,20.3628,236300.0
2011-11-14 14:30:00,31.49,31.54,31.45,31.47,348800.0,20.3628,20.3952,20.337,20.3499,348800.0
2011-11-14 15:00:00,31.46,31.53,31.46,31.48,453800.0,20.3434,20.3887,20.3434,20.3564,453800.0
2011-11-14 15:30:00,31.48,31.57,31.47,31.53,1004300.0,20.3564,20.4146,20.3499,20.3887,1004300.0
2011-11-15 09:30:00,31.39,31.56,31.39,31.46,485100.0,20.2982,20.4081,20.2982,20.3434,485100.0
2011-11-15 10:00:00,31.46,31.47,31.35,31.4,413300.0,20.3434,20.3499,20.2723,20.3046,413300.0
2011-11-15 10:30:00,31.41,31.44,31.28,31.28,356300.0,20.3111,20.3305,20.227,20.227,356300.0
2011-11-15 11:00:00,31.29,31.37,31.27,31.28,558200.0,20.2335,20.2852,20.2206,20.227,558200.0
2011-11-15 11:30:00,31.28,31.34,31.26,31.31,315500.0,20.227,20.2658,20.2141,20.2464,315500.0
2011-11-15 12:00:00,31.31,31.4,31.28,31.29,601200.0,20.2464,20.3046,20.227,20.2335,601200.0
2011-11-15 12:30:00,31.29,31.4,31.29,31.35,788600.0,20.2335,20.3046,20.2335,20.2723,788600.0
2011-11-15 13:00:00,31.35,31.38,31.31,31.35,452900.0,20.2723,20.2917,20.2464,20.2723,452900.0
2011-11-15 13:30:00,31.35,31.39,31.32,31.38,714000.0,20.2723,20.2982,20.2529,20.2917,714000.0
2011-11-15 14:00:00,31.37,31.42,31.35,31.37,435400.0,20.2852,20.3176,20.2723,20.2852,435400.0
2011-11-15 14:30:00,31.37,31.41,31.35,31.35,640800.0,20.2852,20.3111,20.2723,20.2723,640800.0
2011-11-15 15:00:00,31.35,31.39,31.34,31.35,965500.0,20.2723,20.2982,20.2658,20.2723,965500.0
2011-11-15 15:30:00,31.35,31.37,31.2,31.2,2407500.0,20.2723,20.2852,20.1753,20.1753,2407500.0
2011-11-16 09:30:00,31.02,31.09,30.91,31.08,665400.0,20.0589,20.1042,19.9878,20.0977,665400.0
2011-11-16 10:00:00,31.09,31.13,31.01,31.04,730800.0,20.1042,20.13,20.0524,20.0718,730800.0
2011-11-16 10:30:00,31.04,31.06,31.0,31.05,844000.0,20.0718,20.0848,20.046,20.0783,844000.0
2011-11-16 11:00:00,31.05,31.16,31.04,31.09,662800.0,20.0783,20.1494,20.0718,20.1042,662800.0
2011-11-16 11:30:00,31.09,31.15,31.05,31.13,467100.0,20.1042,20.143,20.0783,20.13,467100.0
2011-11-16 12:00:00,31.13,31.15,31.11,31.12,521800.0,20.13,20.143,20.1171,20.1236,521800.0
2011-11-16 12:30:00,31.12,31.13,31.04,31.09,579200.0,20.1236,20.13,20.0718,20.1042,579200.0
2011-11-16 13:00:00,31.09,31.21,31.09,31.18,476300.0,20.1042,20.1818,20.1042,20.1624,476300.0
2011-11-16 13:30:00,31.19,31.24,31.16,31.16,472100.0,20.1688,20.2012,20.1494,20.1494,472100.0
2011-11-16 14:00:00,31.16,31.21,31.11,31.19,503700.0,20.1494,20.1818,20.1171,20.1688,503700.0
2011-11-16 14:30:00,31.18,31.2,31.08,31.14,473500.0,20.1624,20.1753,20.0977,20.1365,473500.0
2011-11-16 15:00:00,31.15,31.17,30.97,30.98,684200.0,20.143,20.1559,20.0266,20.033,684200.0
2011-11-16 15:30:00,30.98,31.0,30.81,30.84,1559900.0,20.033,20.046,19.9231,19.9425,1559900.0
2011-11-17 09:30:00,30.83,30.89,30.58,30.6,940700.0,19.936,19.9748,19.7744,19.7873,940700.0
2011-11-17 10:00:00,30.6,30.78,30.55,30.75,705800.0,19.7873,19.9037,19.755,19.8843,705800.0
2011-11-17 10:30:00,30.74,30.84,30.67,30.79,566100.0,19.8778,19.9425,19.8326,19.9102,566100.0
2011-11-17 11:00:00,30.78,30.81,30.71,30.78,475800.0,19.9037,19.9231,19.8584,19.9037,475800.0
2011-11-17 11:30:00,30.78,30.89,30.77,30.88,417500.0,19.9037,19.9748,19.8972,19.9684,417500.0
2011-11-17 12:00:00,30.87,30.88,30.7,30.7,715400.0,19.9619,19.9684,19.852,19.852,715400.0
2011-11-17 12:30:00,30.7,30.71,30.43,30.53,868100.0,19.852,19.8584,19.6774,19.742,868100.0
2011-11-17 13:00:00,30.53,30.56,30.45,30.5,474800.0,19.742,19.7614,19.6903,19.7226,474800.0
2011-11-17 13:30:00,30.5,30.53,30.32,30.45,601400.0,19.7226,19.742,19.6062,19.6903,601400.0
2011-11-17 14:00:00,30.45,30.53,30.42,30.45,623900.0,19.6903,19.742,19.6709,19.6903,623900.0
2011-11-17 14:30:00,30.46,30.55,30.43,30.52,711300.0,19.6968,19.755,19.6774,19.7356,711300.0
2011-11-17 15:00:00,30.53,30.61,30.49,30.57,828800.0,19.742,19.7938,19.7162,19.7679,828800.0
2011-11-17 15:30:00,30.57,30.65,30.51,30.65,1535400.0,19.7679,19.8196,19.7291,19.8196,1535400.0
2011-11-18 09:30:00,30.79,30.82,30.63,30.76,1612700.0,19.9102,19.9296,19.8067,19.8908,1612700.0
2011-11-18 10:00:00,30.77,30.82,30.69,30.79,820000.0,19.8972,19.9296,19.8455,19.9102,820000.0
2011-11-18 10:30:00,30.79,30.98,30.77,30.85,650700.0,19.9102,20.033,19.8972,19.949,650700.0
2011-11-18 11:00:00,30.85,30.88,30.8,30.85,306800.0,19.949,19.9684,19.9166,19.949,306800.0
2011-11-18 11:30:00,30.84,30.89,30.81,30.86,293500.0,19.9425,19.9748,19.9231,19.9554,293500.0
2011-11-18 12:00:00,30.85,30.86,30.77,30.83,388800.0,19.949,19.9554,19.8972,19.936,388800.0
2011-11-18 12:30:00,30.83,30.86,30.75,30.78,352900.0,19.936,19.9554,19.8843,19.9037,352900.0
2011-11-18 13:00:00,30.78,30.88,30.75,30.88,309700.0,19.9037,19.9684,19.8843,19.9684,309700.0
2011-11-18 13:30:00,30.88,30.93,30.83,30.84,306200.0,19.9684,20.0007,19.936,19.9425,306200.0
2011-11-18 14:00:00,30.84,30.94,30.8,30.94,757500.0,19.9425,20.0072,19.9166,20.0072,757500.0
2011-11-18 14:30:00,30.94,30.97,30.9,30.91,435800.0,20.0072,20.0266,19.9813,19.9878,435800.0
2011-11-18 15:00:00,30.91,30.93,30.89,30.9,516700.0,19.9878,20.0007,19.9748,19.9813,516700.0
2011-11-18 15:30:00,30.91,30.91,30.8,30.83,1143600.0,19.9878,19.9878,19.9166,19.936,1143600.0
2011-11-21 09:30:00,30.49,30.63,30.41,30.43,728200.0,19.7162,19.8067,19.6644,19.6774,728200.0
2011-11-21 10:00:00,30.43,30.51,30.36,30.49,628300.0,19.6774,19.7291,19.6321,19.7162,628300.0
2011-11-21 10:30:00,30.49,30.52,30.37,30.41,458500.0,19.7162,19.7356,19.6386,19.6644,458500.0
2011-11-21 11:00:00,30.41,30.42,30.33,30.34,373500.0,19.6644,19.6709,19.6127,19.6192,373500.0
2011-11-21 11:30:00,30.35,30.35,30.21,30.32,441300.0,19.6256,19.6256,19.5351,19.6062,441300.0
2011-11-21 12:00:00,30.33,30.39,30.31,30.32,294900.0,19.6127,19.6515,19.5998,19.6062,294900.0
2011-11-21 12:30:00,30.33,30.33,30.28,30.3,460800.0,19.6127,19.6127,19.5804,19.5933,460800.0
2011-11-21 13:00:00,30.3,30.43,30.3,30.35,351200.0,19.5933,19.6774,19.5933,19.6256,351200.0
2011-11-21 13:30:00,30.35,30.41,30.3,30.3,420800.0,19.6256,19.6644,19.5933,19.5933,420800.0
2011-11-21 14:00:00,30.31,30.48,30.3,30.4,333200.0,19.5998,19.7097,19.5933,19.658,333200.0
2011-11-21 14:30:00,30.4,30.48,30.38,30.42,403200.0,19.658,19.7097,19.645,19.6709,403200.0
2011-11-21 15:00:00,30.42,30.55,30.36,30.51,484400.0,19.6709,19.755,19.6321,19.7291,484400.0
2011-11-21 15:30:00,30.51,30.54,30.39,30.42,1366900.0,19.7291,19.7485,19.6515,19.6709,1366900.0
2011-11-22 09:30:00,30.5,30.5,30.35,30.41,586600.0,19.7226,19.7226,19.6256,19.6644,586600.0
2011-11-22 10:00:00,30.42,30.59,30.36,30.57,1131900.0,19.6709,19.7808,19.6321,19.7679,1131900.0
2011-11-22 10:30:00,30.58,30.61,30.34,30.37,616800.0,19.7744,19.7938,19.6192,19.6386,616800.0
2011-11-22 11:00:00,30.38,30.46,30.3,30.36,1022300.0,19.645,19.6968,19.5933,19.6321,1022300.0
2011-11-22 11:30:00,30.36,30.47,30.32,30.47,395700.0,19.6321,19.7032,19.6062,19.7032,395700.0
2011-11-22 12:00:00,30.47,30.62,30.46,30.49,675800.0,19.7032,19.8002,19.6968,19.7162,675800.0
2011-11-22 12:30:00,30.48,30.55,30.46,30.55,343500.0,19.7097,19.755,19.6968,19.755,343500.0
2011-11-22 13:00:00,30.55,30.62,30.5,30.54,657300.0,19.755,19.8002,19.7226,19.7485,657300.0
2011-11-22 13:30:00,30.54,30.63,30.54,30.58,459300.0,19.7485,19.8067,19.7485,19.7744,459300.0
2011-11-22 14:00:00,30.59,30.66,30.58,30.65,526200.0,19.7808,19.8261,19.7744,19.8196,526200.0
2011-11-22 14:30:00,30.65,30.66,30.5,30.56,578500.0,19.8196,19.8261,19.7226,19.7614,578500.0
2011-11-22 15:00:00,30.55,30.62,30.53,30.6,422500.0,19.755,19.8002,19.742,19.7873,422500.0
2011-11-22 15:30:00,30.6,30.63,30.51,30.53,1046900.0,19.7873,19.8067,19.7291,19.742,1046900.0
2011-11-23 09:30:00,30.35,30.44,30.26,30.36,778700.0,19.6256,19.6838,19.5674,19.6321,778700.0
2011-11-23 10:00:00,30.36,30.39,30.28,30.35,705400.0,19.6321,19.6515,19.5804,19.6256,705400.0
2011-11-23 10:30:00,30.35,30.41,30.31,30.34,461400.0,19.6256,19.6644,19.5998,19.6192,461400.0
2011-11-23 11:00:00,30.34,30.36,30.22,30.23,403500.0,19.6192,19.6321,19.5416,19.548,403500.0
2011-11-23 11:30:00,30.23,30.34,30.19,30.29,493100.0,19.548,19.6192,19.5222,19.5868,493100.0
2011-11-23 12:00:00,30.3,30.36,30.28,30.29,223100.0,19.5933,19.6321,19.5804,19.5868,223100.0
2011-11-23 12:30:00,30.29,30.34,30.23,30.31,264100.0,19.5868,19.6192,19.548,19.5998,264100.0
2011-11-23 13:00:00,30.32,30.32,30.26,30.31,348700.0,19.6062,19.6062,19.5674,19.5998,348700.0
2011-11-23 13:30:00,30.3,30.32,30.2,30.23,381100.0,19.5933,19.6062,19.5286,19.548,381100.0
2011-11-23 14:00:00,30.23,30.24,30.16,30.22,360900.0,19.548,19.5545,19.5028,19.5416,360900.0
2011-11-23 14:30:00,30.22,30.26,30.21,30.23,350300.0,19.5416,19.5674,19.5351,19.548,350300.0
2011-11-23 15:00:00,30.23,30.32,30.2,30.25,430100.0,19.548,19.6062,19.5286,19.561,430100.0
2011-11-23 15:30:00,30.25,30.38,30.15,30.16,953200.0,19.561,19.645,19.4963,19.5028,953200.0
2011-11-25 09:30:00,30.19,30.28,30.1,30.2,457600.0,19.5222,19.5804,19.464,19.5286,457600.0
2011-11-25 10:00:00,30.2,30.3,30.19,30.22,364200.0,19.5286,19.5933,19.5222,19.5416,364200.0
2011-11-25 10:30:00,30.22,30.29,30.18,30.24,349600.0,19.5416,19.5868,19.5157,19.5545,349600.0
2011-11-25 11:00:00,30.24,30.37,30.22,30.35,449000.0,19.5545,19.6386,19.5416,19.6256,449000.0
2011-11-25 11:30:00,30.33,30.34,30.21,30.22,347200.0,19.6127,19.6192,19.5351,19.5416,347200.0
2011-11-25 12:00:00,30.22,30.25,30.16,30.2,207000.0,19.5416,19.561,19.5028,19.5286,207000.0
2011-11-25 12:30:00,30.19,30.24,30.11,30.12,703000.0,19.5222,19.5545,19.4705,19.4769,703000.0
2011-11-28 09:30:00,30.81,30.9,30.61,30.86,857900.0,19.9231,19.9813,19.7938,19.9554,857900.0
2011-11-28 10:00:00,30.86,30.9,30.81,30.87,672000.0,19.9554,19.9813,19.9231,19.9619,672000.0
2011-11-28 10:30:00,30.88,30.97,30.86,30.91,586800.0,19.9684,20.0266,19.9554,19.9878,586800.0
2011-11-28 11:00:00,30.9,31.08,30.86,31.07,989400.0,19.9813,20.0977,19.9554,20.0912,989400.0
2011-11-28 11:30:00,31.08,31.1,31.05,31.07,537900.0,20.0977,20.1106,20.0783,20.0912,537900.0
2011-11-28 12:00:00,31.07,31.12,31.05,31.06,606600.0,20.0912,20.1236,20.0783,20.0848,606600.0
2011-11-28 12:30:00,31.05,31.07,31.0,31.06,565400.0,20.0783,20.0912,20.046,20.0848,565400.0
2011-11-28 13:00:00,31.07,31.14,31.03,31.13,437100.0,20.0912,20.1365,20.0654,20.13,437100.0
2011-11-28 13:30:00,31.13,31.15,31.08,31.08,372900.0,20.13,20.143,20.0977,20.0977,372900.0
2011-11-28 14:00:00,31.08,31.14,31.04,31.1,418900.0,20.0977,20.1365,20.0718,20.1106,418900.0
2011-11-28 14:30:00,31.09,31.1,31.0,31.04,483900.0,20.1042,20.1106,20.046,20.0718,483900.0
2011-11-28 15:00:00,31.04,31.1,31.0,31.03,1386500.0,20.0718,20.1106,20.046,20.0654,1386500.0
2011-11-28 15:30:00,31.03,31.13,30.97,31.12,1491900.0,20.0654,20.13,20.0266,20.1236,1491900.0
2011-11-29 09:30:00,31.23,31.37,31.16,31.33,757200.0,20.1947,20.2852,20.1494,20.2594,757200.0
2011-11-29 10:00:00,31.34,31.44,31.31,31.37,767700.0,20.2658,20.3305,20.2464,20.2852,767700.0
2011-11-29 10:30:00,31.37,31.49,31.37,31.47,611800.0,20.2852,20.3628,20.2852,20.3499,611800.0
2011-11-29 11:00:00,31.48,31.55,31.42,31.53,1240800.0,20.3564,20.4016,20.3176,20.3887,1240800.0
2011-11-29 11:30:00,31.53,31.65,31.53,31.63,671000.0,20.3887,20.4663,20.3887,20.4533,671000.0
2011-11-29 12:00:00,31.62,31.63,31.56,31.61,507700.0,20.4469,20.4533,20.4081,20.4404,507700.0
2011-11-29 12:30:00,31.61,31.61,31.54,31.55,703900.0,20.4404,20.4404,20.3952,20.4016,703900.0
2011-11-29 13:00:00,31.56,31.56,31.43,31.5,705100.0,20.4081,20.4081,20.324,20.3693,705100.0
2011-11-29 13:30:00,31.5,31.5,31.42,31.47,395800.0,20.3693,20.3693,20.3176,20.3499,395800.0
2011-11-29 14:00:00,31.47,31.53,31.45,31.53,519500.0,20.3499,20.3887,20.337,20.3887,519500.0
2011-11-29 14:30:00,31.51,31.54,31.46,31.51,441800.0,20.3758,20.3952,20.3434,20.3758,441800.0
2011-11-29 15:00:00,31.5,31.59,31.48,31.53,673200.0,20.3693,20.4275,20.3564,20.3887,673200.0
2011-11-29 15:30:00,31.53,31.58,31.51,31.53,1208100.0,20.3887,20.421,20.3758,20.3887,1208100.0
2011-11-30 09:30:00,32.25,32.53,32.16,32.45,2391300.0,20.8543,21.0353,20.7961,20.9836,2391300.0
2011-11-30 10:00:00,32.46,32.49,32.25,32.36,1584000.0,20.9901,21.0095,20.8543,20.9254,1584000.0
2011-11-30 10:30:00,32.36,32.39,32.3,32.36,664500.0,20.9254,20.9448,20.8866,20.9254,664500.0
2011-11-30 11:00:00,32.36,32.39,32.26,32.38,807000.0,20.9254,20.9448,20.8607,20.9383,807000.0
2011-11-30 11:30:00,32.37,32.42,32.34,32.41,715200.0,20.9319,20.9642,20.9125,20.9577,715200.0
2011-11-30 12:00:00,32.41,32.42,32.34,32.36,647700.0,20.9577,20.9642,20.9125,20.9254,647700.0
2011-11-30 12:30:00,32.36,32.42,32.34,32.42,373600.0,20.9254,20.9642,20.9125,20.9642,373600.0
2011-11-30 13:00:00,32.41,32.44,32.37,32.4,389300.0,20.9577,20.9771,20.9319,20.9513,389300.0
2011-11-30 13:30:00,32.4,32.45,32.37,32.39,553100.0,20.9513,20.9836,20.9319,20.9448,553100.0
2011-11-30 14:00:00,32.38,32.5,32.36,32.49,592800.0,20.9383,21.0159,20.9254,21.0095,592800.0
2011-11-30 14:30:00,32.49,32.5,32.42,32.47,586200.0,21.0095,21.0159,20.9642,20.9965,586200.0
2011-11-30 15:00:00,32.47,32.57,32.45,32.5,860300.0,20.9965,21.0612,20.9836,21.0159,860300.0
2011-11-30 15:30:00,32.5,32.73,32.49,32.69,2187900.0,21.0159,21.1647,21.0095,21.1388,2187900.0
2011-12-01 09:30:00,32.18,32.78,32.17,32.77,1202700.0,20.809,21.197,20.8025,21.1905,1202700.0
2011-12-01 10:00:00,32.78,32.95,32.73,32.84,1156700.0,21.197,21.3069,21.1647,21.2358,1156700.0
2011-12-01 10:30:00,32.84,32.95,32.82,32.84,837000.0,21.2358,21.3069,21.2229,21.2358,837000.0
2011-12-01 11:00:00,32.84,32.95,32.79,32.92,983000.0,21.2358,21.3069,21.2035,21.2875,983000.0
2011-12-01 11:30:00,32.92,33.1,32.85,33.04,1417300.0,21.2875,21.4039,21.2423,21.3651,1417300.0
2011-12-01 12:00:00,33.05,33.05,32.9,32.92,746900.0,21.3716,21.3716,21.2746,21.2875,746900.0
2011-12-01 12:30:00,32.92,32.96,32.83,32.85,931300.0,21.2875,21.3134,21.2293,21.2423,931300.0
2011-12-01 13:00:00,32.85,33.01,32.85,32.96,515800.0,21.2423,21.3457,21.2423,21.3134,515800.0
2011-12-01 13:30:00,32.96,33.03,32.94,32.98,946800.0,21.3134,21.3587,21.3005,21.3263,946800.0
2011-12-01 14:00:00,32.98,33.06,32.92,33.06,789400.0,21.3263,21.378,21.2875,21.378,789400.0
2011-12-01 14:30:00,33.05,33.05,32.89,32.91,571000.0,21.3716,21.3716,21.2681,21.2811,571000.0
2011-12-01 15:00:00,32.9,32.93,32.84,32.92,814800.0,21.2746,21.294,21.2358,21.2875,814800.0
2011-12-01 15:30:00,32.91,32.96,32.81,32.88,1509600.0,21.2811,21.3134,21.2164,21.2617,1509600.0
2011-12-02 09:30:00,33.04,33.1,32.95,33.03,1137500.0,21.3651,21.4039,21.3069,21.3587,1137500.0
2011-12-02 10:00:00,33.03,33.16,33.03,33.06,1559500.0,21.3587,21.4427,21.3587,21.378,1559500.0
2011-12-02 10:30:00,33.06,33.14,33.03,33.1,1252500.0,21.378,21.4298,21.3587,21.4039,1252500.0
2011-12-02 11:00:00,33.1,33.15,33.01,33.13,807400.0,21.4039,21.4362,21.3457,21.4233,807400.0
2011-12-02 11:30:00,33.13,33.21,32.97,33.0,1314300.0,21.4233,21.475,21.3199,21.3393,1314300.0
2011-12-02 12:00:00,33.01,33.12,32.95,33.03,743000.0,21.3457,21.4168,21.3069,21.3587,743000.0
2011-12-02 12:30:00,33.03,33.06,32.97,33.01,630400.0,21.3587,21.378,21.3199,21.3457,630400.0
2011-12-02 13:00:00,33.01,33.02,32.95,32.98,519100.0,21.3457,21.3522,21.3069,21.3263,519100.0
2011-12-02 13:30:00,32.98,33.03,32.93,32.95,840100.0,21.3263,21.3587,21.294,21.3069,840100.0
2011-12-02 14:00:00,32.96,33.01,32.89,32.89,1107900.0,21.3134,21.3457,21.2681,21.2681,1107900.0
2011-12-02 14:30:00,32.89,32.91,32.77,32.8,865000.0,21.2681,21.2811,21.1905,21.2099,865000.0
2011-12-02 15:00:00,32.81,32.86,32.75,32.8,807700.0,21.2164,21.2487,21.1776,21.2099,807700.0
2011-12-02 15:30:00,32.8,32.85,32.75,32.78,1867500.0,21.2099,21.2423,21.1776,21.197,1867500.0
2011-12-05 09:30:00,32.88,33.11,32.87,32.95,1307500.0,21.2617,21.4104,21.2552,21.3069,1307500.0
2011-12-05 10:00:00,32.94,33.01,32.86,33.01,1615600.0,21.3005,21.3457,21.2487,21.3457,1615600.0
2011-12-05 10:30:00,33.01,33.19,32.95,33.05,1139100.0,21.3457,21.4621,21.3069,21.3716,1139100.0
2011-12-05 11:00:00,33.05,33.13,32.98,33.03,762400.0,21.3716,21.4233,21.3263,21.3587,762400.0
2011-12-05 11:30:00,33.03,33.03,32.93,32.98,969300.0,21.3587,21.3587,21.294,21.3263,969300.0
2011-12-05 12:00:00,32.97,33.02,32.94,32.98,643400.0,21.3199,21.3522,21.3005,21.3263,643400.0
2011-12-05 12:30:00,32.98,33.06,32.98,33.05,524000.0,21.3263,21.378,21.3263,21.3716,524000.0
2011-12-05 13:00:00,33.05,33.05,33.0,33.03,523800.0,21.3716,21.3716,21.3393,21.3587,523800.0
2011-12-05 13:30:00,33.03,33.05,32.95,32.96,1249400.0,21.3587,21.3716,21.3069,21.3134,1249400.0
2011-12-05 14:00:00,32.96,32.97,32.81,32.93,1601100.0,21.3134,21.3199,21.2164,21.294,1601100.0
2011-12-05 14:30:00,32.93,32.94,32.85,32.9,945000.0,21.294,21.3005,21.2423,21.2746,945000.0
2011-12-05 15:00:00,32.9,32.93,32.75,32.76,1234400.0,21.2746,21.294,21.1776,21.1841,1234400.0
2011-12-05 15:30:00,32.75,32.85,32.68,32.84,2031000.0,21.1776,21.2423,21.1323,21.2358,2031000.0
2011-12-06 09:30:00,32.87,32.99,32.82,32.95,677800.0,21.2552,21.3328,21.2229,21.3069,677800.0
2011-12-06 10:00:00,32.95,33.03,32.94,33.02,617100.0,21.3069,21.3587,21.3005,21.3522,617100.0
2011-12-06 10:30:00,33.01,33.05,32.96,32.96,774000.0,21.3457,21.3716,21.3134,21.3134,774000.0
2011-12-06 11:00:00,32.97,33.01,32.94,32.99,641700.0,21.3199,21.3457,21.3005,21.3328,641700.0
2011-12-06 11:30:00,32.98,33.0,32.94,32.96,491500.0,21.3263,21.3393,21.3005,21.3134,491500.0
2011-12-06 12:00:00,32.95,32.99,32.93,32.94,569000.0,21.3069,21.3328,21.294,21.3005,569000.0
2011-12-06 12:30:00,32.94,32.96,32.89,32.95,906300.0,21.3005,21.3134,21.2681,21.3069,906300.0
2011-12-06 13:00:00,32.96,33.15,32.95,33.14,720200.0,21.3134,21.4362,21.3069,21.4298,720200.0
2011-12-06 13:30:00,33.14,33.14,33.09,33.14,542700.0,21.4298,21.4298,21.3974,21.4298,542700.0
2011-12-06 14:00:00,33.13,33.25,33.12,33.24,1004400.0,21.4233,21.5009,21.4168,21.4944,1004400.0
2011-12-06 14:30:00,33.24,33.33,33.22,33.27,1040800.0,21.4944,21.5526,21.4815,21.5138,1040800.0
2011-12-06 15:00:00,33.28,33.35,33.23,33.24,1068900.0,21.5203,21.5656,21.488,21.4944,1068900.0
2011-12-06 15:30:00,33.24,33.26,33.13,33.13,1463700.0,21.4944,21.5074,21.4233,21.4233,1463700.0
2011-12-07 09:30:00,33.08,33.33,33.07,33.18,1225900.0,21.391,21.5526,21.3845,21.4556,1225900.0
2011-12-07 10:00:00,33.18,33.28,33.11,33.27,1112300.0,21.4556,21.5203,21.4104,21.5138,1112300.0
2011-12-07 10:30:00,33.27,33.38,33.23,33.38,779200.0,21.5138,21.585,21.488,21.585,779200.0
2011-12-07 11:00:00,33.37,33.5,33.36,33.41,1092500.0,21.5785,21.6626,21.572,21.6044,1092500.0
2011-12-07 11:30:00,33.41,33.5,33.39,33.47,715300.0,21.6044,21.6626,21.5914,21.6432,715300.0
2011-12-07 12:00:00,33.47,33.49,33.37,33.45,799100.0,21.6432,21.6561,21.5785,21.6302,799100.0
2011-12-07 12:30:00,33.44,33.47,33.42,33.44,372700.0,21.6238,21.6432,21.6108,21.6238,372700.0
2011-12-07 13:00:00,33.45,33.5,33.41,33.47,438900.0,21.6302,21.6626,21.6044,21.6432,438900.0
2011-12-07 13:30:00,33.48,33.48,33.43,33.44,395800.0,21.6496,21.6496,21.6173,21.6238,395800.0
2011-12-07 14:00:00,33.44,33.48,33.42,33.47,383600.0,21.6238,21.6496,21.6108,21.6432,383600.0
2011-12-07 14:30:00,33.48,33.48,33.36,33.41,495400.0,21.6496,21.6496,21.572,21.6044,495400.0
2011-12-07 15:00:00,33.41,33.5,33.4,33.5,652900.0,21.6044,21.6626,21.5979,21.6626,652900.0
2011-12-07 15:30:00,33.5,33.72,33.49,33.57,3338700.0,21.6626,21.8048,21.6561,21.7078,3338700.0
2011-12-08 09:30:00,33.24,33.57,33.24,33.53,656700.0,21.4944,21.7078,21.4944,21.682,656700.0
2011-12-08 10:00:00,33.53,33.61,33.5,33.54,821600.0,21.682,21.7337,21.6626,21.6884,821600.0
2011-12-08 10:30:00,33.54,33.66,33.53,33.57,695500.0,21.6884,21.766,21.682,21.7078,695500.0
2011-12-08 11:00:00,33.56,33.57,33.46,33.47,693300.0,21.7014,21.7078,21.6367,21.6432,693300.0
2011-12-08 11:30:00,33.48,33.56,33.43,33.51,782700.0,21.6496,21.7014,21.6173,21.669,782700.0
2011-12-08 12:00:00,33.5,33.61,33.47,33.57,669400.0,21.6626,21.7337,21.6432,21.7078,669400.0
2011-12-08 12:30:00,33.57,33.57,33.47,33.5,552500.0,21.7078,21.7078,21.6432,21.6626,552500.0
2011-12-08 13:00:00,33.5,33.52,33.37,33.43,814500.0,21.6626,21.6755,21.5785,21.6173,814500.0
2011-12-08 13:30:00,33.43,33.49,33.37,33.49,341100.0,21.6173,21.6561,21.5785,21.6561,341100.0
2011-12-08 14:00:00,33.48,33.52,33.39,33.51,477100.0,21.6496,21.6755,21.5914,21.669,477100.0
2011-12-08 14:30:00,33.5,33.53,33.38,33.43,580000.0,21.6626,21.682,21.585,21.6173,580000.0
2011-12-08 15:00:00,33.42,33.61,33.39,33.56,765600.0,21.6108,21.7337,21.5914,21.7014,765600.0
2011-12-08 15:30:00,33.56,33.63,33.25,33.32,1803400.0,21.7014,21.7466,21.5009,21.5462,1803400.0
2011-12-09 09:30:00,33.46,33.66,33.4,33.51,816300.0,21.6367,21.766,21.5979,21.669,816300.0
2011-12-09 10:00:00,33.51,33.56,33.39,33.42,562800.0,21.669,21.7014,21.5914,21.6108,562800.0
2011-12-09 10:30:00,33.42,33.49,33.29,33.4,689600.0,21.6108,21.6561,21.5268,21.5979,689600.0
2011-12-09 11:00:00,33.4,33.61,33.37,33.61,661000.0,21.5979,21.7337,21.5785,21.7337,661000.0
2011-12-09 11:30:00,33.61,33.62,33.53,33.58,558500.0,21.7337,21.7402,21.682,21.7143,558500.0
2011-12-09 12:00:00,33.58,33.6,33.51,33.53,608200.0,21.7143,21.7272,21.669,21.682,608200.0
2011-12-09 12:30:00,33.53,33.63,33.51,33.63,400500.0,21.682,21.7466,21.669,21.7466,400500.0
2011-12-09 13:00:00,33.63,33.65,33.59,33.61,319200.0,21.7466,21.7596,21.7208,21.7337,319200.0
2011-12-09 13:30:00,33.61,33.61,33.56,33.57,182800.0,21.7337,21.7337,21.7014,21.7078,182800.0
2011-12-09 14:00:00,33.56,33.62,33.56,33.59,477200.0,21.7014,21.7402,21.7014,21.7208,477200.0
2011-12-09 14:30:00,33.59,33.64,33.59,33.61,350600.0,21.7208,21.7531,21.7208,21.7337,350600.0
2011-12-09 15:00:00,33.61,33.62,33.55,33.6,392500.0,21.7337,21.7402,21.6949,21.7272,392500.0
2011-12-09 15:30:00,33.6,33.64,33.53,33.55,1173800.0,21.7272,21.7531,21.682,21.6949,1173800.0
2011-12-12 09:30:00,33.37,33.59,33.31,33.34,798500.0,21.5785,21.7208,21.5397,21.5591,798500.0
2011-12-12 10:00:00,33.34,33.47,33.27,33.28,626600.0,21.5591,21.6432,21.5138,21.5203,626600.0
2011-12-12 10:30:00,33.28,33.34,33.23,33.32,593600.0,21.5203,21.5591,21.488,21.5462,593600.0
2011-12-12 11:00:00,33.34,33.34,33.19,33.28,490600.0,21.5591,21.5591,21.4621,21.5203,490600.0
2011-12-12 11:30:00,33.27,33.28,33.09,33.15,717500.0,21.5138,21.5203,21.3974,21.4362,717500.0
2011-12-12 12:00:00,33.14,33.17,33.12,33.13,446900.0,21.4298,21.4492,21.4168,21.4233,446900.0
2011-12-12 12:30:00,33.13,33.14,33.07,33.09,463700.0,21.4233,21.4298,21.3845,21.3974,463700.0
2011-12-12 13:00:00,33.09,33.1,33.02,33.08,349700.0,21.3974,21.4039,21.3522,21.391,349700.0
2011-12-12 13:30:00,33.08,33.13,33.07,33.09,601200.0,21.391,21.4233,21.3845,21.3974,601200.0
2011-12-12 14:00:00,33.09,33.11,33.03,33.07,546800.0,21.3974,21.4104,21.3587,21.3845,546800.0
2011-12-12 14:30:00,33.07,33.11,33.06,33.1,455100.0,21.3845,21.4104,21.378,21.4039,455100.0
2011-12-12 15:00:00,33.1,33.2,33.09,33.16,532700.0,21.4039,21.4686,21.3974,21.4427,532700.0
2011-12-12 15:30:00,33.17,33.23,33.15,33.19,1399600.0,21.4492,21.488,21.4362,21.4621,1399600.0
2011-12-13 09:30:00,33.31,33.54,33.27,33.51,856900.0,21.5397,21.6884,21.5138,21.669,856900.0
2011-12-13 10:00:00,33.52,33.58,33.45,33.45,565400.0,21.6755,21.7143,21.6302,21.6302,565400.0
2011-12-13 10:30:00,33.46,33.49,33.38,33.45,566700.0,21.6367,21.6561,21.585,21.6302,566700.0
2011-12-13 11:00:00,33.46,33.58,33.35,33.56,636600.0,21.6367,21.7143,21.5656,21.7014,636600.0
2011-12-13 11:30:00,33.57,33.58,33.49,33.56,394900.0,21.7078,21.7143,21.6561,21.7014,394900.0
2011-12-13 12:00:00,33.57,33.67,33.57,33.62,441600.0,21.7078,21.7725,21.7078,21.7402,441600.0
2011-12-13 12:30:00,33.62,33.66,33.56,33.66,427100.0,21.7402,21.766,21.7014,21.766,427100.0
2011-12-13 13:00:00,33.66,33.66,33.54,33.58,463100.0,21.766,21.766,21.6884,21.7143,463100.0
2011-12-13 13:30:00,33.57,33.61,33.56,33.6,376300.0,21.7078,21.7337,21.7014,21.7272,376300.0
2011-12-13 14:00:00,33.59,33.68,33.59,33.66,1075000.0,21.7208,21.779,21.7208,21.766,1075000.0
2011-12-13 14:30:00,33.66,33.68,33.53,33.61,817800.0,21.766,21.779,21.682,21.7337,817800.0
2011-12-13 15:00:00,33.61,33.67,33.54,33.56,1264300.0,21.7337,21.7725,21.6884,21.7014,1264300.0
2011-12-13 15:30:00,33.56,33.56,33.41,33.52,1760800.0,21.7014,21.7014,21.6044,21.6755,1760800.0
2011-12-14 09:30:00,33.45,33.71,33.43,33.6,786800.0,21.6302,21.7984,21.6173,21.7272,786800.0
2011-12-14 10:00:00,33.6,33.71,33.59,33.59,825600.0,21.7272,21.7984,21.7208,21.7208,825600.0
2011-12-14 10:30:00,33.6,33.65,33.43,33.43,810500.0,21.7272,21.7596,21.6173,21.6173,810500.0
2011-12-14 11:00:00,33.43,33.57,33.35,33.57,891500.0,21.6173,21.7078,21.5656,21.7078,891500.0
2011-12-14 11:30:00,33.56,33.73,33.49,33.71,820500.0,21.7014,21.8113,21.6561,21.7984,820500.0
2011-12-14 12:00:00,33.7,33.75,33.68,33.71,615100.0,21.7919,21.8242,21.779,21.7984,615100.0
2011-12-14 12:30:00,33.7,33.75,33.66,33.7,608000.0,21.7919,21.8242,21.766,21.7919,608000.0
2011-12-14 13:00:00,33.71,33.78,33.7,33.75,570800.0,21.7984,21.8436,21.7919,21.8242,570800.0
2011-12-14 13:30:00,33.76,33.8,33.74,33.75,496700.0,21.8307,21.8566,21.8178,21.8242,496700.0
2011-12-14 14:00:00,33.75,33.81,33.68,33.77,673500.0,21.8242,21.863,21.779,21.8372,673500.0
2011-12-14 14:30:00,33.77,33.79,33.7,33.78,804600.0,21.8372,21.8501,21.7919,21.8436,804600.0
2011-12-14 15:00:00,33.78,33.85,33.74,33.79,821500.0,21.8436,21.8889,21.8178,21.8501,821500.0
2011-12-14 15:30:00,33.78,33.85,33.73,33.75,1480900.0,21.8436,21.8889,21.8113,21.8242,1480900.0
2011-12-15 09:30:00,33.98,34.15,33.96,34.12,935200.0,21.973,22.0829,21.96,22.0635,935200.0
2011-12-15 10:00:00,34.11,34.18,34.0,34.07,544600.0,22.057,22.1023,21.9859,22.0312,544600.0
2011-12-15 10:30:00,34.07,34.08,33.94,34.06,1004700.0,22.0312,22.0376,21.9471,22.0247,1004700.0
2011-12-15 11:00:00,34.05,34.18,34.01,34.17,450900.0,22.0182,22.1023,21.9924,22.0958,450900.0
2011-12-15 11:30:00,34.17,34.2,34.11,34.15,589500.0,22.0958,22.1152,22.057,22.0829,589500.0
2011-12-15 12:00:00,34.15,34.25,34.14,34.23,622900.0,22.0829,22.1476,22.0764,22.1346,622900.0
2011-12-15 12:30:00,34.23,34.25,34.17,34.2,573500.0,22.1346,22.1476,22.0958,22.1152,573500.0
2011-12-15 13:00:00,34.2,34.21,34.16,34.19,390700.0,22.1152,22.1217,22.0894,22.1088,390700.0
2011-12-15 13:30:00,34.18,34.25,34.09,34.24,1000000.0,22.1023,22.1476,22.0441,22.1411,1000000.0
2011-12-15 14:00:00,34.23,34.32,34.23,34.24,725100.0,22.1346,22.1928,22.1346,22.1411,725100.0
2011-12-15 14:30:00,34.23,34.28,34.18,34.19,626600.0,22.1346,22.167,22.1023,22.1088,626600.0
2011-12-15 15:00:00,34.19,34.35,34.18,34.3,912200.0,22.1088,22.2122,22.1023,22.1799,912200.0
2011-12-15 15:30:00,34.29,34.4,34.25,34.28,2229700.0,22.1734,22.2446,22.1476,22.167,2229700.0
2011-12-16 09:30:00,34.41,34.5,34.25,34.28,2909800.0,22.251,22.3092,22.1476,22.167,2909800.0
2011-12-16 10:00:00,34.28,34.31,34.21,34.27,1282100.0,22.167,22.1864,22.1217,22.1605,1282100.0
2011-12-16 10:30:00,34.27,34.29,34.25,34.28,723100.0,22.1605,22.1734,22.1476,22.167,723100.0
2011-12-16 11:00:00,34.28,34.4,34.27,34.38,1260100.0,22.167,22.2446,22.1605,22.2316,1260100.0
2011-12-16 11:30:00,34.37,34.39,34.3,34.32,865500.0,22.2252,22.2381,22.1799,22.1928,865500.0
2011-12-16 12:00:00,34.32,34.33,34.26,34.27,439400.0,22.1928,22.1993,22.154,22.1605,439400.0
2011-12-16 12:30:00,34.27,34.28,34.22,34.26,627100.0,22.1605,22.167,22.1282,22.154,627100.0
2011-12-16 13:00:00,34.25,34.3,34.23,34.27,315100.0,22.1476,22.1799,22.1346,22.1605,315100.0
2011-12-16 13:30:00,34.27,34.27,34.18,34.19,630600.0,22.1605,22.1605,22.1023,22.1088,630600.0
2011-12-16 14:00:00,34.19,34.2,34.11,34.14,527200.0,22.1088,22.1152,22.057,22.0764,527200.0
2011-12-16 14:30:00,34.14,34.17,34.12,34.13,448700.0,22.0764,22.0958,22.0635,22.07,448700.0
2011-12-16 15:00:00,34.12,34.13,34.08,34.11,657800.0,22.0635,22.07,22.0376,22.057,657800.0
2011-12-16 15:30:00,34.11,34.28,34.1,34.22,1847300.0,22.057,22.167,22.0506,22.1282,1847300.0
2011-12-19 09:30:00,34.3,34.54,34.3,34.51,853000.0,22.1799,22.3351,22.1799,22.3157,853000.0
2011-12-19 10:00:00,34.52,34.68,34.46,34.6,717600.0,22.3221,22.4256,22.2834,22.3739,717600.0
2011-12-19 10:30:00,34.6,34.66,34.55,34.56,697300.0,22.3739,22.4127,22.3415,22.348,697300.0
2011-12-19 11:00:00,34.57,34.6,34.46,34.49,653300.0,22.3545,22.3739,22.2834,22.3028,653300.0
2011-12-19 11:30:00,34.5,34.51,34.39,34.41,861100.0,22.3092,22.3157,22.2381,22.251,861100.0
2011-12-19 12:00:00,34.4,34.43,34.36,34.4,444200.0,22.2446,22.264,22.2187,22.2446,444200.0
2011-12-19 12:30:00,34.4,34.4,34.36,34.37,251600.0,22.2446,22.2446,22.2187,22.2252,251600.0
2011-12-19 13:00:00,34.37,34.41,34.37,34.39,295900.0,22.2252,22.251,22.2252,22.2381,295900.0
2011-12-19 13:30:00,34.4,34.41,34.36,34.38,310700.0,22.2446,22.251,22.2187,22.2316,310700.0
2011-12-19 14:00:00,34.37,34.41,34.35,34.38,310400.0,22.2252,22.251,22.2122,22.2316,310400.0
2011-12-19 14:30:00,34.39,34.4,34.33,34.39,264900.0,22.2381,22.2446,22.1993,22.2381,264900.0
2011-12-19 15:00:00,34.38,34.39,34.21,34.21,703500.0,22.2316,22.2381,22.1217,22.1217,703500.0
2011-12-19 15:30:00,34.21,34.28,34.18,34.26,1160600.0,22.1217,22.167,22.1023,22.154,1160600.0
2011-12-20 09:30:00,34.54,34.71,34.46,34.7,876000.0,22.3351,22.445,22.2834,22.4385,876000.0
2011-12-20 10:00:00,34.7,34.77,34.67,34.75,1454500.0,22.4385,22.4838,22.4191,22.4709,1454500.0
2011-12-20 10:30:00,34.75,35.0,34.75,34.92,1879000.0,22.4709,22.6325,22.4709,22.5808,1879000.0
2011-12-20 11:00:00,34.93,34.99,34.88,34.95,1544800.0,22.5873,22.6261,22.5549,22.6002,1544800.0
2011-12-20 11:30:00,34.96,35.0,34.89,34.89,1025700.0,22.6067,22.6325,22.5614,22.5614,1025700.0
2011-12-20 12:00:00,34.89,34.95,34.84,34.94,387800.0,22.5614,22.6002,22.5291,22.5937,387800.0
2011-12-20 12:30:00,34.93,35.0,34.92,34.97,622000.0,22.5873,22.6325,22.5808,22.6131,622000.0
2011-12-20 13:00:00,34.98,35.18,34.96,35.14,1287600.0,22.6196,22.7489,22.6067,22.7231,1287600.0
2011-12-20 13:30:00,35.14,35.16,35.07,35.1,449700.0,22.7231,22.736,22.6778,22.6972,449700.0
2011-12-20 14:00:00,35.11,35.11,34.98,35.0,708100.0,22.7037,22.7037,22.6196,22.6325,708100.0
2011-12-20 14:30:00,35.0,35.14,35.0,35.05,725900.0,22.6325,22.7231,22.6325,22.6649,725900.0
2011-12-20 15:00:00,35.04,35.07,35.0,35.05,1016800.0,22.6584,22.6778,22.6325,22.6649,1016800.0
2011-12-20 15:30:00,35.05,35.21,34.98,35.04,3308200.0,22.6649,22.7683,22.6196,22.6584,3308200.0
2011-12-21 09:30:00,34.9,35.2,34.88,34.9,760500.0,22.5679,22.7619,22.5549,22.5679,760500.0
2011-12-21 10:00:00,34.91,35.15,34.9,35.07,688100.0,22.5743,22.7295,22.5679,22.6778,688100.0
2011-12-21 10:30:00,35.07,35.24,35.05,35.23,742200.0,22.6778,22.7877,22.6649,22.7813,742200.0
2011-12-21 11:00:00,35.24,35.24,35.01,35.04,756000.0,22.7877,22.7877,22.639,22.6584,756000.0
2011-12-21 11:30:00,35.04,35.05,34.97,35.0,444100.0,22.6584,22.6649,22.6131,22.6325,444100.0
2011-12-21 12:00:00,35.01,35.02,34.9,34.92,445900.0,22.639,22.6455,22.5679,22.5808,445900.0
2011-12-21 12:30:00,34.92,35.02,34.91,35.01,478100.0,22.5808,22.6455,22.5743,22.639,478100.0
2011-12-21 13:00:00,35.01,35.03,34.97,35.02,477900.0,22.639,22.6519,22.6131,22.6455,477900.0
2011-12-21 13:30:00,35.02,35.09,34.99,35.09,327600.0,22.6455,22.6907,22.6261,22.6907,327600.0
2011-12-21 14:00:00,35.09,35.16,35.07,35.1,427000.0,22.6907,22.736,22.6778,22.6972,427000.0
2011-12-21 14:30:00,35.09,35.2,35.09,35.16,519600.0,22.6907,22.7619,22.6907,22.736,519600.0
2011-12-21 15:00:00,35.15,35.25,35.15,35.21,543100.0,22.7295,22.7942,22.7295,22.7683,543100.0
2011-12-21 15:30:00,35.22,35.29,35.17,35.28,854900.0,22.7748,22.8201,22.7425,22.8136,854900.0
2011-12-22 09:30:00,35.2,35.29,35.12,35.16,588000.0,22.7619,22.8201,22.7101,22.736,588000.0
2011-12-22 10:00:00,35.15,35.18,35.0,35.03,645100.0,22.7295,22.7489,22.6325,22.6519,645100.0
2011-12-22 10:30:00,35.03,35.1,35.01,35.08,502500.0,22.6519,22.6972,22.639,22.6843,502500.0
2011-12-22 11:00:00,35.08,35.14,35.02,35.09,380100.0,22.6843,22.7231,22.6455,22.6907,380100.0
2011-12-22 11:30:00,35.09,35.15,35.08,35.15,266300.0,22.6907,22.7295,22.6843,22.7295,266300.0
2011-12-22 12:00:00,35.14,35.29,35.12,35.27,246500.0,22.7231,22.8201,22.7101,22.8071,246500.0
2011-12-22 12:30:00,35.27,35.31,35.25,35.3,403700.0,22.8071,22.833,22.7942,22.8265,403700.0
2011-12-22 13:00:00,35.3,35.34,35.21,35.22,1105900.0,22.8265,22.8524,22.7683,22.7748,1105900.0
2011-12-22 13:30:00,35.23,35.24,35.19,35.2,243000.0,22.7813,22.7877,22.7554,22.7619,243000.0
2011-12-22 14:00:00,35.2,35.28,35.2,35.28,199900.0,22.7619,22.8136,22.7619,22.8136,199900.0
2011-12-22 14:30:00,35.27,35.31,35.23,35.26,422800.0,22.8071,22.833,22.7813,22.8007,422800.0
2011-12-22 15:00:00,35.26,35.26,35.19,35.19,511500.0,22.8007,22.8007,22.7554,22.7554,511500.0
2011-12-22 15:30:00,35.2,35.2,35.08,35.1,2810900.0,22.7619,22.7619,22.6843,22.6972,2810900.0
2011-12-23 09:30:00,35.14,35.22,35.0,35.03,889000.0,22.7231,22.7748,22.6325,22.6519,889000.0
2011-12-23 10:00:00,35.03,35.23,35.02,35.19,1063600.0,22.6519,22.7813,22.6455,22.7554,1063600.0
2011-12-23 10:30:00,35.19,35.2,35.05,35.09,1005800.0,22.7554,22.7619,22.6649,22.6907,1005800.0
2011-12-23 11:00:00,35.1,35.1,34.99,35.05,727600.0,22.6972,22.6972,22.6261,22.6649,727600.0
2011-12-23 11:30:00,35.05,35.1,34.98,35.0,560800.0,22.6649,22.6972,22.6196,22.6325,560800.0
2011-12-23 12:00:00,35.0,35.01,34.99,35.0,386200.0,22.6325,22.639,22.6261,22.6325,386200.0
2011-12-23 12:30:00,35.0,35.04,35.0,35.04,344600.0,22.6325,22.6584,22.6325,22.6584,344600.0
2011-12-23 13:00:00,35.04,35.04,35.0,35.02,351000.0,22.6584,22.6584,22.6325,22.6455,351000.0
2011-12-23 13:30:00,35.03,35.03,34.98,35.01,352400.0,22.6519,22.6519,22.6196,22.639,352400.0
2011-12-23 14:00:00,35.02,35.05,35.01,35.05,360800.0,22.6455,22.6649,22.639,22.6649,360800.0
2011-12-23 14:30:00,35.05,35.05,35.0,35.0,529300.0,22.6649,22.6649,22.6325,22.6325,529300.0
2011-12-23 15:00:00,35.01,35.05,34.99,35.01,535200.0,22.639,22.6649,22.6261,22.639,535200.0
2011-12-23 15:30:00,35.02,35.1,35.01,35.1,1289200.0,22.6455,22.6972,22.639,22.6972,1289200.0
2011-12-27 09:30:00,35.09,35.24,35.02,35.21,471800.0,22.6907,22.7877,22.6455,22.7683,471800.0
2011-12-27 10:00:00,35.22,35.26,35.18,35.25,582500.0,22.7748,22.8007,22.7489,22.7942,582500.0
2011-12-27 10:30:00,35.25,35.25,35.15,35.2,680800.0,22.7942,22.7942,22.7295,22.7619,680800.0
2011-12-27 11:00:00,35.19,35.21,35.13,35.16,517200.0,22.7554,22.7683,22.7166,22.736,517200.0
2011-12-27 11:30:00,35.17,35.21,35.14,35.2,348700.0,22.7425,22.7683,22.7231,22.7619,348700.0
2011-12-27 12:00:00,35.2,35.25,35.2,35.25,462400.0,22.7619,22.7942,22.7619,22.7942,462400.0
2011-12-27 12:30:00,35.25,35.28,35.24,35.27,500800.0,22.7942,22.8136,22.7877,22.8071,500800.0
2011-12-27 13:00:00,35.27,35.28,35.24,35.25,252200.0,22.8071,22.8136,22.7877,22.7942,252200.0
2011-12-27 13:30:00,35.26,35.27,35.24,35.26,365900.0,22.8007,22.8071,22.7877,22.8007,365900.0
2011-12-27 14:00:00,35.27,35.31,35.26,35.3,486000.0,22.8071,22.833,22.8007,22.8265,486000.0
2011-12-27 14:30:00,35.3,35.3,35.2,35.24,383300.0,22.8265,22.8265,22.7619,22.7877,383300.0
2011-12-27 15:00:00,35.24,35.25,35.19,35.22,587700.0,22.7877,22.7942,22.7554,22.7748,587700.0
2011-12-27 15:30:00,35.22,35.26,35.21,35.23,1204600.0,22.7748,22.8007,22.7683,22.7813,1204600.0
2011-12-28 09:30:00,35.25,35.29,35.1,35.11,388600.0,22.7942,22.8201,22.6972,22.7037,388600.0
2011-12-28 10:00:00,35.12,35.22,35.11,35.11,322900.0,22.7101,22.7748,22.7037,22.7037,322900.0
2011-12-28 10:30:00,35.1,35.2,35.1,35.17,345200.0,22.6972,22.7619,22.6972,22.7425,345200.0
2011-12-28 11:00:00,35.16,35.23,35.15,35.16,329700.0,22.736,22.7813,22.7295,22.736,329700.0
2011-12-28 11:30:00,35.16,35.18,35.05,35.06,289100.0,22.736,22.7489,22.6649,22.6713,289100.0
2011-12-28 12:00:00,35.05,35.06,35.02,35.05,159400.0,22.6649,22.6713,22.6455,22.6649,159400.0
2011-12-28 12:30:00,35.04,35.09,35.03,35.07,222000.0,22.6584,22.6907,22.6519,22.6778,222000.0
2011-12-28 13:00:00,35.06,35.16,35.05,35.14,256700.0,22.6713,22.736,22.6649,22.7231,256700.0
2011-12-28 13:30:00,35.13,35.14,35.11,35.13,143000.0,22.7166,22.7231,22.7037,22.7166,143000.0
2011-12-28 14:00:00,35.13,35.16,35.08,35.13,271300.0,22.7166,22.736,22.6843,22.7166,271300.0
2011-12-28 14:30:00,35.13,35.17,35.09,35.15,433100.0,22.7166,22.7425,22.6907,22.7295,433100.0
2011-12-28 15:00:00,35.16,35.16,35.05,35.09,327200.0,22.736,22.736,22.6649,22.6907,327200.0
2011-12-28 15:30:00,35.09,35.1,35.04,35.09,727300.0,22.6907,22.6972,22.6584,22.6907,727300.0
2011-12-29 09:30:00,35.03,35.23,35.03,35.14,404400.0,22.6519,22.7813,22.6519,22.7231,404400.0
2011-12-29 10:00:00,35.14,35.18,35.0,35.09,619300.0,22.7231,22.7489,22.6325,22.6907,619300.0
2011-12-29 10:30:00,35.09,35.13,35.05,35.07,454700.0,22.6907,22.7166,22.6649,22.6778,454700.0
2011-12-29 11:00:00,35.07,35.11,34.95,35.0,629900.0,22.6778,22.7037,22.6002,22.6325,629900.0
2011-12-29 11:30:00,35.0,35.08,35.0,35.07,318500.0,22.6325,22.6843,22.6325,22.6778,318500.0
2011-12-29 12:00:00,35.07,35.08,35.03,35.06,208400.0,22.6778,22.6843,22.6519,22.6713,208400.0
2011-12-29 12:30:00,35.06,35.07,34.99,35.07,343800.0,22.6713,22.6778,22.6261,22.6778,343800.0
2011-12-29 13:00:00,35.07,35.09,35.05,35.07,282800.0,22.6778,22.6907,22.6649,22.6778,282800.0
2011-12-29 13:30:00,35.07,35.1,35.06,35.07,300200.0,22.6778,22.6972,22.6713,22.6778,300200.0
2011-12-29 14:00:00,35.08,35.16,35.07,35.16,279600.0,22.6843,22.736,22.6778,22.736,279600.0
2011-12-29 14:30:00,35.15,35.19,35.15,35.16,252100.0,22.7295,22.7554,22.7295,22.736,252100.0
2011-12-29 15:00:00,35.17,35.26,35.16,35.26,440900.0,22.7425,22.8007,22.736,22.8007,440900.0
2011-12-29 15:30:00,35.26,35.3,35.22,35.26,1098200.0,22.8007,22.8265,22.7748,22.8007,1098200.0
2011-12-30 09:30:00,35.3,35.44,35.27,35.38,465100.0,22.8265,22.9171,22.8071,22.8783,465100.0
2011-12-30 10:00:00,35.38,35.42,35.35,35.38,310200.0,22.8783,22.9041,22.8589,22.8783,310200.0
2011-12-30 10:30:00,35.38,35.39,35.32,35.38,369000.0,22.8783,22.8847,22.8395,22.8783,369000.0
2011-12-30 11:00:00,35.38,35.42,35.38,35.41,268900.0,22.8783,22.9041,22.8783,22.8977,268900.0
2011-12-30 11:30:00,35.41,35.41,35.35,35.35,260200.0,22.8977,22.8977,22.8589,22.8589,260200.0
2011-12-30 12:00:00,35.36,35.37,35.35,35.37,226800.0,22.8653,22.8718,22.8589,22.8718,226800.0
2011-12-30 12:30:00,35.37,35.41,35.36,35.4,164600.0,22.8718,22.8977,22.8653,22.8912,164600.0
2011-12-30 13:00:00,35.4,35.41,35.35,35.36,226300.0,22.8912,22.8977,22.8589,22.8653,226300.0
2011-12-30 13:30:00,35.36,35.37,35.31,35.31,310700.0,22.8653,22.8718,22.833,22.833,310700.0
2011-12-30 14:00:00,35.31,35.34,35.3,35.32,247700.0,22.833,22.8524,22.8265,22.8395,247700.0
2011-12-30 14:30:00,35.32,35.33,35.27,35.29,399100.0,22.8395,22.8459,22.8071,22.8201,399100.0
2011-12-30 15:00:00,35.29,35.32,35.28,35.32,185200.0,22.8201,22.8395,22.8136,22.8395,185200.0
2011-12-30 15:30:00,35.31,35.33,35.22,35.22,942300.0,22.833,22.8459,22.7748,22.7748,942300.0
2012-01-03 09:30:00,35.33,35.44,35.18,35.2,2023900.0,22.8459,22.9171,22.7489,22.7619,2023900.0
2012-01-03 10:00:00,35.2,35.22,34.87,34.88,1669100.0,22.7619,22.7748,22.5485,22.5549,1669100.0
2012-01-03 10:30:00,34.88,34.97,34.8,34.93,1689800.0,22.5549,22.6131,22.5032,22.5873,1689800.0
2012-01-03 11:00:00,34.93,35.04,34.91,34.96,916700.0,22.5873,22.6584,22.5743,22.6067,916700.0
2012-01-03 11:30:00,34.97,35.08,34.95,35.08,754300.0,22.6131,22.6843,22.6002,22.6843,754300.0
2012-01-03 12:00:00,35.07,35.1,35.01,35.04,893800.0,22.6778,22.6972,22.639,22.6584,893800.0
2012-01-03 12:30:00,35.04,35.04,34.98,34.98,698500.0,22.6584,22.6584,22.6196,22.6196,698500.0
2012-01-03 13:00:00,34.98,35.02,34.95,35.01,677700.0,22.6196,22.6455,22.6002,22.639,677700.0
2012-01-03 13:30:00,35.01,35.03,34.95,34.96,717500.0,22.639,22.6519,22.6002,22.6067,717500.0
2012-01-03 14:00:00,34.96,35.0,34.96,35.0,587500.0,22.6067,22.6325,22.6067,22.6325,587500.0
2012-01-03 14:30:00,35.0,35.04,34.99,35.03,918300.0,22.6325,22.6584,22.6261,22.6519,918300.0
2012-01-03 15:00:00,35.04,35.07,35.03,35.04,914300.0,22.6584,22.6778,22.6519,22.6584,914300.0
2012-01-03 15:30:00,35.05,35.1,35.0,35.0,2083200.0,22.6649,22.6972,22.6325,22.6325,2083200.0
2012-01-04 09:30:00,34.57,34.64,34.35,34.43,1607800.0,22.5758,22.6215,22.4321,22.4844,1607800.0
2012-01-04 10:00:00,34.43,34.5,34.28,34.29,1225000.0,22.4844,22.5301,22.3864,22.393,1225000.0
2012-01-04 10:30:00,34.3,34.31,34.16,34.19,1207600.0,22.3995,22.406,22.3081,22.3277,1207600.0
2012-01-04 11:00:00,34.19,34.28,34.19,34.26,809000.0,22.3277,22.3864,22.3277,22.3734,809000.0
2012-01-04 11:30:00,34.26,34.45,34.26,34.41,819300.0,22.3734,22.4974,22.3734,22.4713,819300.0
2012-01-04 12:00:00,34.41,34.45,34.4,34.42,569200.0,22.4713,22.4974,22.4648,22.4779,569200.0
2012-01-04 12:30:00,34.43,34.48,34.42,34.43,411700.0,22.4844,22.517,22.4779,22.4844,411700.0
2012-01-04 13:00:00,34.44,34.44,34.33,34.38,520100.0,22.4909,22.4909,22.4191,22.4517,520100.0
2012-01-04 13:30:00,34.38,34.46,34.37,34.4,401500.0,22.4517,22.504,22.4452,22.4648,401500.0
2012-01-04 14:00:00,34.4,34.45,34.39,34.45,549300.0,22.4648,22.4974,22.4583,22.4974,549300.0
2012-01-04 14:30:00,34.45,34.46,34.43,34.44,452800.0,22.4974,22.504,22.4844,22.4909,452800.0
2012-01-04 15:00:00,34.44,34.44,34.34,34.35,825400.0,22.4909,22.4909,22.4256,22.4321,825400.0
2012-01-04 15:30:00,34.35,34.4,34.3,34.35,1517500.0,22.4321,22.4648,22.3995,22.4321,1517500.0
2012-01-05 09:30:00,34.0,34.09,33.77,33.87,1801900.0,22.2036,22.2624,22.0534,22.1187,1801900.0
2012-01-05 10:00:00,33.86,34.0,33.76,33.99,1372800.0,22.1122,22.2036,22.0468,22.197,1372800.0
2012-01-05 10:30:00,34.0,34.11,33.92,34.02,932300.0,22.2036,22.2754,22.1513,22.2166,932300.0
2012-01-05 11:00:00,34.01,34.17,33.99,34.16,738600.0,22.2101,22.3146,22.197,22.3081,738600.0
2012-01-05 11:30:00,34.17,34.25,34.11,34.15,741500.0,22.3146,22.3668,22.2754,22.3015,741500.0
2012-01-05 12:00:00,34.15,34.16,34.0,34.07,816500.0,22.3015,22.3081,22.2036,22.2493,816500.0
2012-01-05 12:30:00,34.07,34.08,33.98,34.08,705400.0,22.2493,22.2558,22.1905,22.2558,705400.0
2012-01-05 13:00:00,34.07,34.14,34.01,34.13,781300.0,22.2493,22.295,22.2101,22.2885,781300.0
2012-01-05 13:30:00,34.14,34.23,34.13,34.19,722700.0,22.295,22.3538,22.2885,22.3277,722700.0
2012-01-05 14:00:00,34.2,34.2,34.15,34.15,550700.0,22.3342,22.3342,22.3015,22.3015,550700.0
2012-01-05 14:30:00,34.15,34.2,34.15,34.19,460900.0,22.3015,22.3342,22.3015,22.3277,460900.0
2012-01-05 15:00:00,34.19,34.2,34.13,34.19,862400.0,22.3277,22.3342,22.2885,22.3277,862400.0
2012-01-05 15:30:00,34.2,34.22,34.13,34.17,1605200.0,22.3342,22.3472,22.2885,22.3146,1605200.0
2012-01-06 09:30:00,34.21,34.25,34.15,34.2,758900.0,22.3407,22.3668,22.3015,22.3342,758900.0
2012-01-06 10:00:00,34.2,34.25,34.18,34.2,890800.0,22.3342,22.3668,22.3211,22.3342,890800.0
2012-01-06 10:30:00,34.2,34.25,34.14,34.18,746600.0,22.3342,22.3668,22.295,22.3211,746600.0
2012-01-06 11:00:00,34.18,34.31,34.18,34.27,581200.0,22.3211,22.406,22.3211,22.3799,581200.0
2012-01-06 11:30:00,34.27,34.34,34.26,34.29,582400.0,22.3799,22.4256,22.3734,22.393,582400.0
2012-01-06 12:00:00,34.3,34.36,34.29,34.34,327000.0,22.3995,22.4387,22.393,22.4256,327000.0
2012-01-06 12:30:00,34.33,34.36,34.26,34.27,315000.0,22.4191,22.4387,22.3734,22.3799,315000.0
2012-01-06 13:00:00,34.26,34.3,34.23,34.24,304900.0,22.3734,22.3995,22.3538,22.3603,304900.0
2012-01-06 13:30:00,34.24,34.38,34.22,34.31,366900.0,22.3603,22.4517,22.3472,22.406,366900.0
2012-01-06 14:00:00,34.32,34.34,34.25,34.3,303500.0,22.4126,22.4256,22.3668,22.3995,303500.0
2012-01-06 14:30:00,34.31,34.32,34.26,34.28,597100.0,22.406,22.4126,22.3734,22.3864,597100.0
2012-01-06 15:00:00,34.28,34.29,34.25,34.28,487200.0,22.3864,22.393,22.3668,22.3864,487200.0
2012-01-06 15:30:00,34.28,34.29,34.19,34.23,1063300.0,22.3864,22.393,22.3277,22.3538,1063300.0
2012-01-09 09:30:00,34.07,34.17,33.65,33.91,2568100.0,22.2493,22.3146,21.975,22.1448,2568100.0
2012-01-09 10:00:00,33.91,34.14,33.9,34.01,1563500.0,22.1448,22.295,22.1383,22.2101,1563500.0
2012-01-09 10:30:00,34.0,34.07,33.95,33.99,1318900.0,22.2036,22.2493,22.1709,22.197,1318900.0
2012-01-09 11:00:00,33.99,34.01,33.93,33.95,819400.0,22.197,22.2101,22.1579,22.1709,819400.0
2012-01-09 11:30:00,33.94,33.97,33.91,33.92,675200.0,22.1644,22.184,22.1448,22.1513,675200.0
2012-01-09 12:00:00,33.93,33.97,33.89,33.89,903300.0,22.1579,22.184,22.1317,22.1317,903300.0
2012-01-09 12:30:00,33.9,33.9,33.82,33.86,832300.0,22.1383,22.1383,22.086,22.1122,832300.0
2012-01-09 13:00:00,33.86,33.87,33.81,33.85,1028600.0,22.1122,22.1187,22.0795,22.1056,1028600.0
2012-01-09 13:30:00,33.84,33.86,33.82,33.83,632600.0,22.0991,22.1122,22.086,22.0926,632600.0
2012-01-09 14:00:00,33.84,33.88,33.83,33.85,935000.0,22.0991,22.1252,22.0926,22.1056,935000.0
2012-01-09 14:30:00,33.85,33.87,33.84,33.84,709600.0,22.1056,22.1187,22.0991,22.0991,709600.0
2012-01-09 15:00:00,33.84,33.94,33.84,33.94,748100.0,22.0991,22.1644,22.0991,22.1644,748100.0
2012-01-09 15:30:00,33.93,33.95,33.89,33.91,2169100.0,22.1579,22.1709,22.1317,22.1448,2169100.0
2012-01-10 09:30:00,34.29,34.35,34.15,34.19,1121900.0,22.393,22.4321,22.3015,22.3277,1121900.0
2012-01-10 10:00:00,34.19,34.3,34.16,34.29,1159000.0,22.3277,22.3995,22.3081,22.393,1159000.0
2012-01-10 10:30:00,34.29,34.5,34.28,34.5,803200.0,22.393,22.5301,22.3864,22.5301,803200.0
2012-01-10 11:00:00,34.49,34.52,34.42,34.52,1010600.0,22.5236,22.5432,22.4779,22.5432,1010600.0
2012-01-10 11:30:00,34.52,34.58,34.47,34.58,455800.0,22.5432,22.5823,22.5105,22.5823,455800.0
2012-01-10 12:00:00,34.57,34.67,34.53,34.53,789500.0,22.5758,22.6411,22.5497,22.5497,789500.0
2012-01-10 12:30:00,34.53,34.56,34.5,34.51,291600.0,22.5497,22.5693,22.5301,22.5366,291600.0
2012-01-10 13:00:00,34.5,34.57,34.5,34.54,344400.0,22.5301,22.5758,22.5301,22.5562,344400.0
2012-01-10 13:30:00,34.55,34.59,34.54,34.58,613700.0,22.5628,22.5889,22.5562,22.5823,613700.0
2012-01-10 14:00:00,34.59,34.64,34.57,34.63,545000.0,22.5889,22.6215,22.5758,22.615,545000.0
2012-01-10 14:30:00,34.64,34.71,34.57,34.58,937800.0,22.6215,22.6672,22.5758,22.5823,937800.0
2012-01-10 15:00:00,34.58,34.62,34.57,34.62,545400.0,22.5823,22.6085,22.5758,22.6085,545400.0
2012-01-10 15:30:00,34.62,34.63,34.54,34.6,1417200.0,22.6085,22.615,22.5562,22.5954,1417200.0
2012-01-11 09:30:00,34.41,34.5,34.33,34.45,938500.0,22.4713,22.5301,22.4191,22.4974,938500.0
2012-01-11 10:00:00,34.45,34.45,34.25,34.4,1262200.0,22.4974,22.4974,22.3668,22.4648,1262200.0
2012-01-11 10:30:00,34.39,34.39,34.24,34.25,588900.0,22.4583,22.4583,22.3603,22.3668,588900.0
2012-01-11 11:00:00,34.24,34.27,34.15,34.16,971800.0,22.3603,22.3799,22.3015,22.3081,971800.0
2012-01-11 11:30:00,34.16,34.19,34.09,34.11,629700.0,22.3081,22.3277,22.2624,22.2754,629700.0
2012-01-11 12:00:00,34.11,34.14,34.06,34.09,688700.0,22.2754,22.295,22.2428,22.2624,688700.0
2012-01-11 12:30:00,34.1,34.1,34.06,34.08,405500.0,22.2689,22.2689,22.2428,22.2558,405500.0
2012-01-11 13:00:00,34.08,34.2,34.08,34.18,768800.0,22.2558,22.3342,22.2558,22.3211,768800.0
2012-01-11 13:30:00,34.17,34.18,34.09,34.14,552400.0,22.3146,22.3211,22.2624,22.295,552400.0
2012-01-11 14:00:00,34.14,34.14,33.97,34.08,953600.0,22.295,22.295,22.184,22.2558,953600.0
2012-01-11 14:30:00,34.08,34.16,34.01,34.12,902000.0,22.2558,22.3081,22.2101,22.2819,902000.0
2012-01-11 15:00:00,34.12,34.14,34.05,34.13,704600.0,22.2819,22.295,22.2362,22.2885,704600.0
2012-01-11 15:30:00,34.13,34.15,34.03,34.08,1369600.0,22.2885,22.3015,22.2232,22.2558,1369600.0
2012-01-12 09:30:00,34.21,34.22,34.06,34.07,769600.0,22.3407,22.3472,22.2428,22.2493,769600.0
2012-01-12 10:00:00,34.07,34.12,34.03,34.03,785300.0,22.2493,22.2819,22.2232,22.2232,785300.0
2012-01-12 10:30:00,34.04,34.06,33.93,33.98,649200.0,22.2297,22.2428,22.1579,22.1905,649200.0
2012-01-12 11:00:00,33.98,34.04,33.95,33.97,444800.0,22.1905,22.2297,22.1709,22.184,444800.0
2012-01-12 11:30:00,33.96,33.97,33.89,33.95,721200.0,22.1775,22.184,22.1317,22.1709,721200.0
2012-01-12 12:00:00,33.95,33.96,33.89,33.9,525600.0,22.1709,22.1775,22.1317,22.1383,525600.0
2012-01-12 12:30:00,33.9,34.03,33.9,34.0,289400.0,22.1383,22.2232,22.1383,22.2036,289400.0
2012-01-12 13:00:00,34.0,34.03,33.98,34.0,266700.0,22.2036,22.2232,22.1905,22.2036,266700.0
2012-01-12 13:30:00,34.0,34.01,33.98,33.98,574700.0,22.2036,22.2101,22.1905,22.1905,574700.0
2012-01-12 14:00:00,33.99,34.09,33.95,34.06,449600.0,22.197,22.2624,22.1709,22.2428,449600.0
2012-01-12 14:30:00,34.06,34.11,34.02,34.11,451500.0,22.2428,22.2754,22.2166,22.2754,451500.0
2012-01-12 15:00:00,34.11,34.16,34.09,34.15,479400.0,22.2754,22.3081,22.2624,22.3015,479400.0
2012-01-12 15:30:00,34.15,34.16,34.08,34.11,1568200.0,22.3015,22.3081,22.2558,22.2754,1568200.0
2012-01-13 09:30:00,33.89,33.99,33.73,33.82,792600.0,22.1317,22.197,22.0273,22.086,792600.0
2012-01-13 10:00:00,33.81,33.9,33.77,33.82,628300.0,22.0795,22.1383,22.0534,22.086,628300.0
2012-01-13 10:30:00,33.81,33.83,33.72,33.81,421700.0,22.0795,22.0926,22.0207,22.0795,421700.0
2012-01-13 11:00:00,33.8,33.84,33.77,33.8,301400.0,22.073,22.0991,22.0534,22.073,301400.0
2012-01-13 11:30:00,33.79,33.83,33.76,33.78,431600.0,22.0664,22.0926,22.0468,22.0599,431600.0
2012-01-13 12:00:00,33.78,33.8,33.73,33.75,503200.0,22.0599,22.073,22.0273,22.0403,503200.0
2012-01-13 12:30:00,33.75,33.81,33.75,33.8,174100.0,22.0403,22.0795,22.0403,22.073,174100.0
2012-01-13 13:00:00,33.79,33.82,33.74,33.8,245800.0,22.0664,22.086,22.0338,22.073,245800.0
2012-01-13 13:30:00,33.8,33.88,33.78,33.83,260100.0,22.073,22.1252,22.0599,22.0926,260100.0
2012-01-13 14:00:00,33.84,33.86,33.8,33.84,200800.0,22.0991,22.1122,22.073,22.0991,200800.0
2012-01-13 14:30:00,33.85,33.85,33.78,33.84,409600.0,22.1056,22.1056,22.0599,22.0991,409600.0
2012-01-13 15:00:00,33.84,33.88,33.82,33.85,465400.0,22.0991,22.1252,22.086,22.1056,465400.0
2012-01-13 15:30:00,33.85,33.88,33.79,33.82,1187600.0,22.1056,22.1252,22.0664,22.086,1187600.0
2012-01-17 09:30:00,33.9,34.19,33.82,34.1,1447000.0,22.1383,22.3277,22.086,22.2689,1447000.0
2012-01-17 10:00:00,34.09,34.1,33.99,34.05,637100.0,22.2624,22.2689,22.197,22.2362,637100.0
2012-01-17 10:30:00,34.05,34.05,33.84,33.86,1151900.0,22.2362,22.2362,22.0991,22.1122,1151900.0
2012-01-17 11:00:00,33.86,33.91,33.8,33.82,704100.0,22.1122,22.1448,22.073,22.086,704100.0
2012-01-17 11:30:00,33.82,33.84,33.76,33.78,521800.0,22.086,22.0991,22.0468,22.0599,521800.0
2012-01-17 12:00:00,33.79,33.85,33.75,33.81,762400.0,22.0664,22.1056,22.0403,22.0795,762400.0
2012-01-17 12:30:00,33.82,33.83,33.78,33.81,438700.0,22.086,22.0926,22.0599,22.0795,438700.0
2012-01-17 13:00:00,33.8,33.88,33.8,33.83,460300.0,22.073,22.1252,22.073,22.0926,460300.0
2012-01-17 13:30:00,33.82,33.83,33.72,33.73,699000.0,22.086,22.0926,22.0207,22.0273,699000.0
2012-01-17 14:00:00,33.74,33.76,33.69,33.75,675800.0,22.0338,22.0468,22.0011,22.0403,675800.0
2012-01-17 14:30:00,33.75,33.78,33.73,33.76,426500.0,22.0403,22.0599,22.0273,22.0468,426500.0
2012-01-17 15:00:00,33.76,33.77,33.67,33.7,809000.0,22.0468,22.0534,21.9881,22.0077,809000.0
2012-01-17 15:30:00,33.7,33.77,33.69,33.7,1138300.0,22.0077,22.0534,22.0011,22.0077,1138300.0
2012-01-18 09:30:00,33.73,33.92,33.73,33.89,756200.0,22.0273,22.1513,22.0273,22.1317,756200.0
2012-01-18 10:00:00,33.88,33.91,33.81,33.84,640900.0,22.1252,22.1448,22.0795,22.0991,640900.0
2012-01-18 10:30:00,33.84,33.89,33.79,33.8,528200.0,22.0991,22.1317,22.0664,22.073,528200.0
2012-01-18 11:00:00,33.8,33.85,33.75,33.83,493600.0,22.073,22.1056,22.0403,22.0926,493600.0
2012-01-18 11:30:00,33.83,33.84,33.74,33.78,509900.0,22.0926,22.0991,22.0338,22.0599,509900.0
2012-01-18 12:00:00,33.77,33.81,33.73,33.77,1055900.0,22.0534,22.0795,22.0273,22.0534,1055900.0
2012-01-18 12:30:00,33.78,33.79,33.72,33.76,390800.0,22.0599,22.0664,22.0207,22.0468,390800.0
2012-01-18 13:00:00,33.76,33.77,33.72,33.74,276100.0,22.0468,22.0534,22.0207,22.0338,276100.0
2012-01-18 13:30:00,33.75,33.77,33.66,33.69,512600.0,22.0403,22.0534,21.9815,22.0011,512600.0
2012-01-18 14:00:00,33.69,33.76,33.65,33.75,586300.0,22.0011,22.0468,21.975,22.0403,586300.0
2012-01-18 14:30:00,33.75,33.75,33.64,33.69,516700.0,22.0403,22.0403,21.9685,22.0011,516700.0
2012-01-18 15:00:00,33.69,33.77,33.64,33.71,636000.0,22.0011,22.0534,21.9685,22.0142,636000.0
2012-01-18 15:30:00,33.72,33.75,33.67,33.72,1236000.0,22.0207,22.0403,21.9881,22.0207,1236000.0
2012-01-19 09:30:00,33.6,33.61,33.26,33.28,1831300.0,21.9424,21.9489,21.7203,21.7334,1831300.0
2012-01-19 10:00:00,33.27,33.3,32.88,32.95,4344100.0,21.7269,21.7464,21.4722,21.5179,4344100.0
2012-01-19 10:30:00,32.95,33.03,32.57,32.65,3109800.0,21.5179,21.5701,21.2697,21.322,3109800.0
2012-01-19 11:00:00,32.66,33.03,32.65,32.95,2517900.0,21.3285,21.5701,21.322,21.5179,2517900.0
2012-01-19 11:30:00,32.95,32.95,32.76,32.78,1393200.0,21.5179,21.5179,21.3938,21.4069,1393200.0
2012-01-19 12:00:00,32.78,32.8,32.6,32.67,1271400.0,21.4069,21.4199,21.2893,21.335,1271400.0
2012-01-19 12:30:00,32.68,32.73,32.6,32.68,1705600.0,21.3416,21.3742,21.2893,21.3416,1705600.0
2012-01-19 13:00:00,32.67,32.78,32.61,32.63,974000.0,21.335,21.4069,21.2958,21.3089,974000.0
2012-01-19 13:30:00,32.62,32.65,32.57,32.63,729700.0,21.3024,21.322,21.2697,21.3089,729700.0
2012-01-19 14:00:00,32.64,32.74,32.61,32.73,1200300.0,21.3154,21.3807,21.2958,21.3742,1200300.0
2012-01-19 14:30:00,32.73,32.79,32.7,32.75,1718200.0,21.3742,21.4134,21.3546,21.3873,1718200.0
2012-01-19 15:00:00,32.75,32.76,32.64,32.65,900800.0,21.3873,21.3938,21.3154,21.322,900800.0
2012-01-19 15:30:00,32.65,32.76,32.62,32.71,2601800.0,21.322,21.3938,21.3024,21.3611,2601800.0
2012-01-20 09:30:00,32.58,32.72,32.53,32.69,2804200.0,21.2763,21.3677,21.2436,21.3481,2804200.0
2012-01-20 10:00:00,32.69,32.75,32.64,32.75,1400300.0,21.3481,21.3873,21.3154,21.3873,1400300.0
2012-01-20 10:30:00,32.75,32.77,32.68,32.74,829200.0,21.3873,21.4003,21.3416,21.3807,829200.0
2012-01-20 11:00:00,32.75,32.82,32.71,32.73,831800.0,21.3873,21.433,21.3611,21.3742,831800.0
2012-01-20 11:30:00,32.73,32.73,32.68,32.68,1049400.0,21.3742,21.3742,21.3416,21.3416,1049400.0
2012-01-20 12:00:00,32.68,32.69,32.62,32.65,897300.0,21.3416,21.3481,21.3024,21.322,897300.0
2012-01-20 12:30:00,32.66,32.69,32.6,32.65,1493000.0,21.3285,21.3481,21.2893,21.322,1493000.0
2012-01-20 13:00:00,32.65,32.66,32.6,32.65,510600.0,21.322,21.3285,21.2893,21.322,510600.0
2012-01-20 13:30:00,32.64,32.65,32.64,32.65,309600.0,21.3154,21.322,21.3154,21.322,309600.0
2012-01-20 14:00:00,32.64,32.65,32.62,32.63,826500.0,21.3154,21.322,21.3024,21.3089,826500.0
2012-01-20 14:30:00,32.63,32.64,32.58,32.63,1065800.0,21.3089,21.3154,21.2763,21.3089,1065800.0
2012-01-20 15:00:00,32.63,32.68,32.61,32.64,1287000.0,21.3089,21.3416,21.2958,21.3154,1287000.0
2012-01-20 15:30:00,32.64,32.68,32.57,32.65,2260900.0,21.3154,21.3416,21.2697,21.322,2260900.0
2012-01-23 09:30:00,32.67,32.75,32.58,32.58,1115400.0,21.335,21.3873,21.2763,21.2763,1115400.0
2012-01-23 10:00:00,32.59,32.61,32.47,32.59,966200.0,21.2828,21.2958,21.2044,21.2828,966200.0
2012-01-23 10:30:00,32.6,32.67,32.55,32.66,1626400.0,21.2893,21.335,21.2567,21.3285,1626400.0
2012-01-23 11:00:00,32.66,32.71,32.6,32.62,1410300.0,21.3285,21.3611,21.2893,21.3024,1410300.0
2012-01-23 11:30:00,32.62,32.63,32.58,32.61,847800.0,21.3024,21.3089,21.2763,21.2958,847800.0
2012-01-23 12:00:00,32.62,32.63,32.57,32.61,612700.0,21.3024,21.3089,21.2697,21.2958,612700.0
2012-01-23 12:30:00,32.6,32.66,32.6,32.64,546300.0,21.2893,21.3285,21.2893,21.3154,546300.0
2012-01-23 13:00:00,32.63,32.68,32.57,32.61,876600.0,21.3089,21.3416,21.2697,21.2958,876600.0
2012-01-23 13:30:00,32.62,32.65,32.6,32.62,531400.0,21.3024,21.322,21.2893,21.3024,531400.0
2012-01-23 14:00:00,32.63,32.63,32.54,32.55,837400.0,21.3089,21.3089,21.2501,21.2567,837400.0
2012-01-23 14:30:00,32.55,32.6,32.46,32.54,2136600.0,21.2567,21.2893,21.1979,21.2501,2136600.0
2012-01-23 15:00:00,32.53,32.53,32.46,32.49,1248500.0,21.2436,21.2436,21.1979,21.2175,1248500.0
2012-01-23 15:30:00,32.5,32.51,32.46,32.48,1984300.0,21.224,21.2305,21.1979,21.2109,1984300.0
2012-01-24 09:30:00,32.39,32.56,32.34,32.44,1444900.0,21.1522,21.2632,21.1195,21.1848,1444900.0
2012-01-24 10:00:00,32.45,32.47,32.28,32.29,901200.0,21.1914,21.2044,21.0803,21.0869,901200.0
2012-01-24 10:30:00,32.29,32.45,32.27,32.4,800600.0,21.0869,21.1914,21.0738,21.1587,800600.0
2012-01-24 11:00:00,32.39,32.4,32.3,32.34,603100.0,21.1522,21.1587,21.0934,21.1195,603100.0
2012-01-24 11:30:00,32.34,32.43,32.28,32.31,708900.0,21.1195,21.1783,21.0803,21.0999,708900.0
2012-01-24 12:00:00,32.31,32.33,32.27,32.28,600800.0,21.0999,21.113,21.0738,21.0803,600800.0
2012-01-24 12:30:00,32.28,32.3,32.23,32.25,810700.0,21.0803,21.0934,21.0477,21.0607,810700.0
2012-01-24 13:00:00,32.25,32.31,32.23,32.27,539900.0,21.0607,21.0999,21.0477,21.0738,539900.0
2012-01-24 13:30:00,32.27,32.33,32.23,32.24,542000.0,21.0738,21.113,21.0477,21.0542,542000.0
2012-01-24 14:00:00,32.24,32.28,32.23,32.28,493100.0,21.0542,21.0803,21.0477,21.0803,493100.0
2012-01-24 14:30:00,32.28,32.3,32.22,32.22,731100.0,21.0803,21.0934,21.0412,21.0412,731100.0
2012-01-24 15:00:00,32.22,32.26,32.22,32.25,634700.0,21.0412,21.0673,21.0412,21.0607,634700.0
2012-01-24 15:30:00,32.25,32.31,32.24,32.25,1301900.0,21.0607,21.0999,21.0542,21.0607,1301900.0
2012-01-25 09:30:00,32.41,32.45,32.28,32.38,1529300.0,21.1652,21.1914,21.0803,21.1456,1529300.0
2012-01-25 10:00:00,32.38,32.46,32.35,32.45,1168100.0,21.1456,21.1979,21.1261,21.1914,1168100.0
2012-01-25 10:30:00,32.45,32.57,32.41,32.52,955400.0,21.1914,21.2697,21.1652,21.2371,955400.0
2012-01-25 11:00:00,32.52,32.59,32.51,32.55,1054200.0,21.2371,21.2828,21.2305,21.2567,1054200.0
2012-01-25 11:30:00,32.55,32.55,32.45,32.55,538900.0,21.2567,21.2567,21.1914,21.2567,538900.0
2012-01-25 12:00:00,32.55,32.55,32.47,32.49,815400.0,21.2567,21.2567,21.2044,21.2175,815400.0
2012-01-25 12:30:00,32.49,32.56,32.48,32.52,1015600.0,21.2175,21.2632,21.2109,21.2371,1015600.0
2012-01-25 13:00:00,32.52,32.65,32.52,32.63,1485400.0,21.2371,21.322,21.2371,21.3089,1485400.0
2012-01-25 13:30:00,32.63,32.7,32.62,32.67,1218800.0,21.3089,21.3546,21.3024,21.335,1218800.0
2012-01-25 14:00:00,32.67,32.68,32.59,32.62,1090000.0,21.335,21.3416,21.2828,21.3024,1090000.0
2012-01-25 14:30:00,32.61,32.7,32.61,32.66,1147400.0,21.2958,21.3546,21.2958,21.3285,1147400.0
2012-01-25 15:00:00,32.67,32.69,32.65,32.69,1032900.0,21.335,21.3481,21.322,21.3481,1032900.0
2012-01-25 15:30:00,32.69,32.75,32.68,32.7,2456100.0,21.3481,21.3873,21.3416,21.3546,2456100.0
2012-01-26 09:30:00,32.81,32.97,32.52,32.81,2745300.0,21.4265,21.5309,21.2371,21.4265,2745300.0
2012-01-26 10:00:00,32.81,32.81,32.52,32.53,1281000.0,21.4265,21.4265,21.2371,21.2436,1281000.0
2012-01-26 10:30:00,32.53,32.74,32.53,32.6,1047800.0,21.2436,21.3807,21.2436,21.2893,1047800.0
2012-01-26 11:00:00,32.6,32.73,32.59,32.7,1456700.0,21.2893,21.3742,21.2828,21.3546,1456700.0
2012-01-26 11:30:00,32.69,32.7,32.66,32.67,795700.0,21.3481,21.3546,21.3285,21.335,795700.0
2012-01-26 12:00:00,32.67,32.7,32.59,32.69,540900.0,21.335,21.3546,21.2828,21.3481,540900.0
2012-01-26 12:30:00,32.69,32.7,32.64,32.66,401300.0,21.3481,21.3546,21.3154,21.3285,401300.0
2012-01-26 13:00:00,32.66,32.71,32.63,32.63,695100.0,21.3285,21.3611,21.3089,21.3089,695100.0
2012-01-26 13:30:00,32.63,32.63,32.42,32.51,1084200.0,21.3089,21.3089,21.1718,21.2305,1084200.0
2012-01-26 14:00:00,32.5,32.57,32.5,32.56,1391900.0,21.224,21.2697,21.224,21.2632,1391900.0
2012-01-26 14:30:00,32.56,32.57,32.45,32.49,835800.0,21.2632,21.2697,21.1914,21.2175,835800.0
2012-01-26 15:00:00,32.49,32.49,32.23,32.3,2234600.0,21.2175,21.2175,21.0477,21.0934,2234600.0
2012-01-26 15:30:00,32.3,32.48,32.29,32.47,3162100.0,21.0934,21.2109,21.0869,21.2044,3162100.0
2012-01-27 09:30:00,32.5,32.54,32.33,32.39,896200.0,21.224,21.2501,21.113,21.1522,896200.0
2012-01-27 10:00:00,32.38,32.39,32.2,32.32,993500.0,21.1456,21.1522,21.0281,21.1065,993500.0
2012-01-27 10:30:00,32.32,32.35,32.27,32.32,399000.0,21.1065,21.1261,21.0738,21.1065,399000.0
2012-01-27 11:00:00,32.33,32.34,32.15,32.15,871500.0,21.113,21.1195,20.9954,20.9954,871500.0
2012-01-27 11:30:00,32.15,32.18,32.01,32.15,1292400.0,20.9954,21.015,20.904,20.9954,1292400.0
2012-01-27 12:00:00,32.15,32.17,32.05,32.12,920900.0,20.9954,21.0085,20.9301,20.9759,920900.0
2012-01-27 12:30:00,32.12,32.16,32.01,32.1,643300.0,20.9759,21.002,20.904,20.9628,643300.0
2012-01-27 13:00:00,32.1,32.19,32.07,32.15,340200.0,20.9628,21.0216,20.9432,20.9954,340200.0
2012-01-27 13:30:00,32.14,32.25,32.13,32.2,637700.0,20.9889,21.0607,20.9824,21.0281,637700.0
2012-01-27 14:00:00,32.2,32.23,32.1,32.11,450700.0,21.0281,21.0477,20.9628,20.9693,450700.0
2012-01-27 14:30:00,32.1,32.29,32.1,32.27,883500.0,20.9628,21.0869,20.9628,21.0738,883500.0
2012-01-27 15:00:00,32.27,32.34,32.22,32.33,701300.0,21.0738,21.1195,21.0412,21.113,701300.0
2012-01-27 15:30:00,32.32,32.4,32.3,32.31,1856400.0,21.1065,21.1587,21.0934,21.0999,1856400.0
2012-01-30 09:30:00,32.02,32.25,32.0,32.19,891100.0,20.9105,21.0607,20.8975,21.0216,891100.0
2012-01-30 10:00:00,32.18,32.2,32.08,32.13,670200.0,21.015,21.0281,20.9497,20.9824,670200.0
2012-01-30 10:30:00,32.13,32.18,32.08,32.18,433200.0,20.9824,21.015,20.9497,21.015,433200.0
2012-01-30 11:00:00,32.18,32.25,32.16,32.24,624100.0,21.015,21.0607,21.002,21.0542,624100.0
2012-01-30 11:30:00,32.24,32.28,32.21,32.25,376500.0,21.0542,21.0803,21.0346,21.0607,376500.0
2012-01-30 12:00:00,32.25,32.26,32.19,32.2,366800.0,21.0607,21.0673,21.0216,21.0281,366800.0
2012-01-30 12:30:00,32.2,32.25,32.18,32.23,401100.0,21.0281,21.0607,21.015,21.0477,401100.0
2012-01-30 13:00:00,32.23,32.3,32.2,32.29,346300.0,21.0477,21.0934,21.0281,21.0869,346300.0
2012-01-30 13:30:00,32.3,32.31,32.26,32.29,354400.0,21.0934,21.0999,21.0673,21.0869,354400.0
2012-01-30 14:00:00,32.29,32.32,32.25,32.25,519000.0,21.0869,21.1065,21.0607,21.0607,519000.0
2012-01-30 14:30:00,32.26,32.3,32.24,32.27,587500.0,21.0673,21.0934,21.0542,21.0738,587500.0
2012-01-30 15:00:00,32.26,32.3,32.22,32.24,485900.0,21.0673,21.0934,21.0412,21.0542,485900.0
2012-01-30 15:30:00,32.24,32.27,32.18,32.27,1421400.0,21.0542,21.0738,21.015,21.0738,1421400.0
2012-01-31 09:30:00,32.29,32.47,32.25,32.3,1480900.0,21.0869,21.2044,21.0607,21.0934,1480900.0
2012-01-31 10:00:00,32.32,32.32,32.11,32.15,979700.0,21.1065,21.1065,20.9693,20.9954,979700.0
2012-01-31 10:30:00,32.15,32.17,32.01,32.01,959500.0,20.9954,21.0085,20.904,20.904,959500.0
2012-01-31 11:00:00,32.01,32.05,31.92,32.01,977900.0,20.904,20.9301,20.8452,20.904,977900.0
2012-01-31 11:30:00,32.01,32.01,31.89,31.98,612300.0,20.904,20.904,20.8256,20.8844,612300.0
2012-01-31 12:00:00,31.98,32.0,31.92,31.99,606200.0,20.8844,20.8975,20.8452,20.891,606200.0
2012-01-31 12:30:00,31.99,31.99,31.92,31.96,379000.0,20.891,20.891,20.8452,20.8714,379000.0
2012-01-31 13:00:00,31.97,32.05,31.95,32.0,465100.0,20.8779,20.9301,20.8648,20.8975,465100.0
2012-01-31 13:30:00,32.0,32.02,31.94,32.0,414300.0,20.8975,20.9105,20.8583,20.8975,414300.0
2012-01-31 14:00:00,32.0,32.11,31.99,32.09,448500.0,20.8975,20.9693,20.891,20.9563,448500.0
2012-01-31 14:30:00,32.1,32.14,32.09,32.12,393500.0,20.9628,20.9889,20.9563,20.9759,393500.0
2012-01-31 15:00:00,32.13,32.19,32.09,32.19,693200.0,20.9824,21.0216,20.9563,21.0216,693200.0
2012-01-31 15:30:00,32.19,32.27,32.13,32.23,1845200.0,21.0216,21.0738,20.9824,21.0477,1845200.0
2012-02-01 09:30:00,32.53,32.53,32.31,32.4,1737800.0,21.2436,21.2436,21.0999,21.1587,1737800.0
2012-02-01 10:00:00,32.4,32.5,32.37,32.48,1074700.0,21.1587,21.224,21.1391,21.2109,1074700.0
2012-02-01 10:30:00,32.47,32.56,32.4,32.55,931600.0,21.2044,21.2632,21.1587,21.2567,931600.0
2012-02-01 11:00:00,32.54,32.55,32.45,32.54,920100.0,21.2501,21.2567,21.1914,21.2501,920100.0
2012-02-01 11:30:00,32.53,32.59,32.49,32.53,453800.0,21.2436,21.2828,21.2175,21.2436,453800.0
2012-02-01 12:00:00,32.53,32.56,32.52,32.54,452200.0,21.2436,21.2632,21.2371,21.2501,452200.0
2012-02-01 12:30:00,32.54,32.54,32.49,32.52,440300.0,21.2501,21.2501,21.2175,21.2371,440300.0
2012-02-01 13:00:00,32.51,32.6,32.49,32.52,799100.0,21.2305,21.2893,21.2175,21.2371,799100.0
2012-02-01 13:30:00,32.53,32.55,32.46,32.48,814900.0,21.2436,21.2567,21.1979,21.2109,814900.0
2012-02-01 14:00:00,32.48,32.51,32.45,32.49,891900.0,21.2109,21.2305,21.1914,21.2175,891900.0
2012-02-01 14:30:00,32.5,32.5,32.45,32.47,401700.0,21.224,21.224,21.1914,21.2044,401700.0
2012-02-01 15:00:00,32.48,32.51,32.46,32.49,719700.0,21.2109,21.2305,21.1979,21.2175,719700.0
2012-02-01 15:30:00,32.5,32.51,32.38,32.41,1446500.0,21.224,21.2305,21.1456,21.1652,1446500.0
2012-02-02 09:30:00,32.56,32.56,32.36,32.4,663000.0,21.2632,21.2632,21.1326,21.1587,663000.0
2012-02-02 10:00:00,32.4,32.44,32.31,32.34,611300.0,21.1587,21.1848,21.0999,21.1195,611300.0
2012-02-02 10:30:00,32.33,32.38,32.32,32.32,396100.0,21.113,21.1456,21.1065,21.1065,396100.0
2012-02-02 11:00:00,32.33,32.35,32.21,32.21,384400.0,21.113,21.1261,21.0346,21.0346,384400.0
2012-02-02 11:30:00,32.22,32.27,32.17,32.26,419200.0,21.0412,21.0738,21.0085,21.0673,419200.0
2012-02-02 12:00:00,32.26,32.3,32.2,32.24,330300.0,21.0673,21.0934,21.0281,21.0542,330300.0
2012-02-02 12:30:00,32.24,32.3,32.23,32.3,252700.0,21.0542,21.0934,21.0477,21.0934,252700.0
2012-02-02 13:00:00,32.3,32.3,32.26,32.27,278100.0,21.0934,21.0934,21.0673,21.0738,278100.0
2012-02-02 13:30:00,32.27,32.33,32.24,32.31,358400.0,21.0738,21.113,21.0542,21.0999,358400.0
2012-02-02 14:00:00,32.31,32.38,32.29,32.37,406100.0,21.0999,21.1456,21.0869,21.1391,406100.0
2012-02-02 14:30:00,32.38,32.4,32.31,32.35,425400.0,21.1456,21.1587,21.0999,21.1261,425400.0
2012-02-02 15:00:00,32.35,32.4,32.31,32.37,661400.0,21.1261,21.1587,21.0999,21.1391,661400.0
2012-02-02 15:30:00,32.37,32.44,32.3,32.32,1513000.0,21.1391,21.1848,21.0934,21.1065,1513000.0
2012-02-03 09:30:00,32.45,32.56,32.38,32.45,923900.0,21.1914,21.2632,21.1456,21.1914,923900.0
2012-02-03 10:00:00,32.45,32.48,32.3,32.33,860500.0,21.1914,21.2109,21.0934,21.113,860500.0
2012-02-03 10:30:00,32.34,32.41,32.31,32.35,539500.0,21.1195,21.1652,21.0999,21.1261,539500.0
2012-02-03 11:00:00,32.34,32.43,32.3,32.38,702400.0,21.1195,21.1783,21.0934,21.1456,702400.0
2012-02-03 11:30:00,32.38,32.45,32.3,32.31,449300.0,21.1456,21.1914,21.0934,21.0999,449300.0
2012-02-03 12:00:00,32.31,32.34,32.27,32.3,403300.0,21.0999,21.1195,21.0738,21.0934,403300.0
2012-02-03 12:30:00,32.29,32.3,32.27,32.27,282100.0,21.0869,21.0934,21.0738,21.0738,282100.0
2012-02-03 13:00:00,32.28,32.31,32.26,32.26,377500.0,21.0803,21.0999,21.0673,21.0673,377500.0
2012-02-03 13:30:00,32.26,32.28,32.22,32.24,398300.0,21.0673,21.0803,21.0412,21.0542,398300.0
2012-02-03 14:00:00,32.24,32.25,32.2,32.23,409600.0,21.0542,21.0607,21.0281,21.0477,409600.0
2012-02-03 14:30:00,32.23,32.25,32.19,32.24,485100.0,21.0477,21.0607,21.0216,21.0542,485100.0
2012-02-03 15:00:00,32.24,32.25,32.18,32.2,636100.0,21.0542,21.0607,21.015,21.0281,636100.0
2012-02-03 15:30:00,32.21,32.28,32.18,32.25,1123500.0,21.0346,21.0803,21.015,21.0607,1123500.0
2012-02-06 09:30:00,32.23,32.38,32.12,32.13,553200.0,21.0477,21.1456,20.9759,20.9824,553200.0
2012-02-06 10:00:00,32.14,32.22,32.11,32.18,473800.0,20.9889,21.0412,20.9693,21.015,473800.0
2012-02-06 10:30:00,32.19,32.21,32.16,32.18,328700.0,21.0216,21.0346,21.002,21.015,328700.0
2012-02-06 11:00:00,32.19,32.22,32.15,32.22,362600.0,21.0216,21.0412,20.9954,21.0412,362600.0
2012-02-06 11:30:00,32.22,32.22,32.18,32.19,301800.0,21.0412,21.0412,21.015,21.0216,301800.0
2012-02-06 12:00:00,32.19,32.19,32.15,32.16,233600.0,21.0216,21.0216,20.9954,21.002,233600.0
2012-02-06 12:30:00,32.15,32.19,32.15,32.18,250400.0,20.9954,21.0216,20.9954,21.015,250400.0
2012-02-06 13:00:00,32.17,32.19,32.11,32.11,288800.0,21.0085,21.0216,20.9693,20.9693,288800.0
2012-02-06 13:30:00,32.12,32.14,32.09,32.13,353700.0,20.9759,20.9889,20.9563,20.9824,353700.0
2012-02-06 14:00:00,32.14,32.19,32.13,32.19,282000.0,20.9889,21.0216,20.9824,21.0216,282000.0
2012-02-06 14:30:00,32.19,32.22,32.16,32.2,260600.0,21.0216,21.0412,21.002,21.0281,260600.0
2012-02-06 15:00:00,32.21,32.24,32.16,32.16,436900.0,21.0346,21.0542,21.002,21.002,436900.0
2012-02-06 15:30:00,32.17,32.19,32.11,32.12,1756200.0,21.0085,21.0216,20.9693,20.9759,1756200.0
2012-02-07 09:30:00,32.04,32.17,32.04,32.06,456500.0,20.9236,21.0085,20.9236,20.9367,456500.0
2012-02-07 10:00:00,32.05,32.18,32.02,32.15,575800.0,20.9301,21.015,20.9105,20.9954,575800.0
2012-02-07 10:30:00,32.15,32.17,32.09,32.17,786200.0,20.9954,21.0085,20.9563,21.0085,786200.0
2012-02-07 11:00:00,32.16,32.19,32.13,32.19,859000.0,21.002,21.0216,20.9824,21.0216,859000.0
2012-02-07 11:30:00,32.19,32.21,32.17,32.18,618600.0,21.0216,21.0346,21.0085,21.015,618600.0
2012-02-07 12:00:00,32.18,32.18,32.13,32.14,245100.0,21.015,21.015,20.9824,20.9889,245100.0
2012-02-07 12:30:00,32.15,32.2,32.14,32.15,433900.0,20.9954,21.0281,20.9889,20.9954,433900.0
2012-02-07 13:00:00,32.16,32.17,32.05,32.09,791000.0,21.002,21.0085,20.9301,20.9563,791000.0
2012-02-07 13:30:00,32.1,32.15,32.09,32.14,347000.0,20.9628,20.9954,20.9563,20.9889,347000.0
2012-02-07 14:00:00,32.14,32.17,32.13,32.15,450600.0,20.9889,21.0085,20.9824,20.9954,450600.0
2012-02-07 14:30:00,32.15,32.16,32.1,32.12,632500.0,20.9954,21.002,20.9628,20.9759,632500.0
2012-02-07 15:00:00,32.12,32.16,32.09,32.14,1060300.0,20.9759,21.002,20.9563,20.9889,1060300.0
2012-02-07 15:30:00,32.13,32.19,32.12,32.14,977300.0,20.9824,21.0216,20.9759,20.9889,977300.0
2012-02-08 09:30:00,32.05,32.11,32.01,32.05,836600.0,20.9301,20.9693,20.904,20.9301,836600.0
2012-02-08 10:00:00,32.05,32.08,31.97,31.99,866500.0,20.9301,20.9497,20.8779,20.891,866500.0
2012-02-08 10:30:00,31.98,32.07,31.98,32.02,1118000.0,20.8844,20.9432,20.8844,20.9105,1118000.0
2012-02-08 11:00:00,32.03,32.05,31.93,31.95,430400.0,20.9171,20.9301,20.8518,20.8648,430400.0
2012-02-08 11:30:00,31.95,32.03,31.93,32.02,366400.0,20.8648,20.9171,20.8518,20.9105,366400.0
2012-02-08 12:00:00,32.02,32.06,32.01,32.05,264900.0,20.9105,20.9367,20.904,20.9301,264900.0
2012-02-08 12:30:00,32.05,32.07,32.03,32.05,306400.0,20.9301,20.9432,20.9171,20.9301,306400.0
2012-02-08 13:00:00,32.04,32.07,32.01,32.07,209500.0,20.9236,20.9432,20.904,20.9432,209500.0
2012-02-08 13:30:00,32.07,32.09,32.05,32.08,225300.0,20.9432,20.9563,20.9301,20.9497,225300.0
2012-02-08 14:00:00,32.07,32.13,32.05,32.11,345000.0,20.9432,20.9824,20.9301,20.9693,345000.0
2012-02-08 14:30:00,32.11,32.16,32.1,32.1,404500.0,20.9693,21.002,20.9628,20.9628,404500.0
2012-02-08 15:00:00,32.1,32.11,32.07,32.08,331100.0,20.9628,20.9693,20.9432,20.9497,331100.0
2012-02-08 15:30:00,32.09,32.12,32.07,32.09,1027300.0,20.9563,20.9759,20.9432,20.9563,1027300.0
2012-02-09 09:30:00,32.06,32.13,32.01,32.07,510100.0,20.9367,20.9824,20.904,20.9432,510100.0
2012-02-09 10:00:00,32.06,32.07,31.89,31.91,472500.0,20.9367,20.9432,20.8256,20.8387,472500.0
2012-02-09 10:30:00,31.91,31.92,31.85,31.89,392700.0,20.8387,20.8452,20.7995,20.8256,392700.0
2012-02-09 11:00:00,31.89,31.91,31.84,31.85,622300.0,20.8256,20.8387,20.793,20.7995,622300.0
2012-02-09 11:30:00,31.85,31.92,31.8,31.91,491900.0,20.7995,20.8452,20.7669,20.8387,491900.0
2012-02-09 12:00:00,31.91,31.98,31.9,31.97,396000.0,20.8387,20.8844,20.8322,20.8779,396000.0
2012-02-09 12:30:00,31.97,32.02,31.96,32.01,225700.0,20.8779,20.9105,20.8714,20.904,225700.0
2012-02-09 13:00:00,32.01,32.06,32.0,32.05,276300.0,20.904,20.9367,20.8975,20.9301,276300.0
2012-02-09 13:30:00,32.05,32.05,31.98,31.99,240600.0,20.9301,20.9301,20.8844,20.891,240600.0
2012-02-09 14:00:00,31.98,32.09,31.98,32.08,370500.0,20.8844,20.9563,20.8844,20.9497,370500.0
2012-02-09 14:30:00,32.07,32.11,32.05,32.07,378000.0,20.9432,20.9693,20.9301,20.9432,378000.0
2012-02-09 15:00:00,32.07,32.07,32.02,32.04,307800.0,20.9432,20.9432,20.9105,20.9236,307800.0
2012-02-09 15:30:00,32.03,32.08,31.99,32.0,1311600.0,20.9171,20.9497,20.891,20.8975,1311600.0
2012-02-10 09:30:00,31.75,31.82,31.65,31.71,935500.0,20.7342,20.7799,20.6689,20.7081,935500.0
2012-02-10 10:00:00,31.7,31.93,31.7,31.93,788100.0,20.7016,20.8518,20.7016,20.8518,788100.0
2012-02-10 10:30:00,31.93,31.94,31.81,31.83,622200.0,20.8518,20.8583,20.7734,20.7865,622200.0
2012-02-10 11:00:00,31.83,31.84,31.75,31.76,508100.0,20.7865,20.793,20.7342,20.7408,508100.0
2012-02-10 11:30:00,31.75,31.82,31.74,31.79,375500.0,20.7342,20.7799,20.7277,20.7603,375500.0
2012-02-10 12:00:00,31.8,31.83,31.77,31.79,409200.0,20.7669,20.7865,20.7473,20.7603,409200.0
2012-02-10 12:30:00,31.78,31.86,31.76,31.85,262400.0,20.7538,20.8061,20.7408,20.7995,262400.0
2012-02-10 13:00:00,31.85,31.87,31.83,31.86,175500.0,20.7995,20.8126,20.7865,20.8061,175500.0
2012-02-10 13:30:00,31.86,31.87,31.82,31.85,241800.0,20.8061,20.8126,20.7799,20.7995,241800.0
2012-02-10 14:00:00,31.84,31.87,31.81,31.81,783500.0,20.793,20.8126,20.7734,20.7734,783500.0
2012-02-10 14:30:00,31.82,31.86,31.8,31.86,659900.0,20.7799,20.8061,20.7669,20.8061,659900.0
2012-02-10 15:00:00,31.86,31.88,31.81,31.88,532300.0,20.8061,20.8191,20.7734,20.8191,532300.0
2012-02-10 15:30:00,31.87,31.9,31.84,31.9,926600.0,20.8126,20.8322,20.793,20.8322,926600.0
2012-02-13 09:30:00,31.95,32.0,31.85,31.96,977500.0,20.8648,20.8975,20.7995,20.8714,977500.0
2012-02-13 10:00:00,31.96,31.99,31.87,31.9,763900.0,20.8714,20.891,20.8126,20.8322,763900.0
2012-02-13 10:30:00,31.91,31.97,31.89,31.93,664500.0,20.8387,20.8779,20.8256,20.8518,664500.0
2012-02-13 11:00:00,31.93,31.94,31.9,31.91,381300.0,20.8518,20.8583,20.8322,20.8387,381300.0
2012-02-13 11:30:00,31.91,31.94,31.9,31.94,394700.0,20.8387,20.8583,20.8322,20.8583,394700.0
2012-02-13 12:00:00,31.94,31.94,31.9,31.91,320400.0,20.8583,20.8583,20.8322,20.8387,320400.0
2012-02-13 12:30:00,31.91,31.94,31.89,31.93,327700.0,20.8387,20.8583,20.8256,20.8518,327700.0
2012-02-13 13:00:00,31.93,32.0,31.93,31.97,284800.0,20.8518,20.8975,20.8518,20.8779,284800.0
2012-02-13 13:30:00,31.96,32.02,31.96,32.0,640600.0,20.8714,20.9105,20.8714,20.8975,640600.0
2012-02-13 14:00:00,32.01,32.02,31.97,31.97,459600.0,20.904,20.9105,20.8779,20.8779,459600.0
2012-02-13 14:30:00,31.97,31.98,31.94,31.97,368600.0,20.8779,20.8844,20.8583,20.8779,368600.0
2012-02-13 15:00:00,31.96,32.03,31.96,32.01,677000.0,20.8714,20.9171,20.8714,20.904,677000.0
2012-02-13 15:30:00,32.01,32.02,31.93,31.99,1190600.0,20.904,20.9105,20.8518,20.891,1190600.0
2012-02-14 09:30:00,31.91,32.03,31.9,31.96,616700.0,20.8387,20.9171,20.8322,20.8714,616700.0
2012-02-14 10:00:00,31.96,32.0,31.92,31.97,565200.0,20.8714,20.8975,20.8452,20.8779,565200.0
2012-02-14 10:30:00,31.97,32.01,31.86,31.87,648700.0,20.8779,20.904,20.8061,20.8126,648700.0
2012-02-14 11:00:00,31.86,31.87,31.8,31.82,380300.0,20.8061,20.8126,20.7669,20.7799,380300.0
2012-02-14 11:30:00,31.82,31.84,31.8,31.81,407100.0,20.7799,20.793,20.7669,20.7734,407100.0
2012-02-14 12:00:00,31.8,31.81,31.71,31.73,502200.0,20.7669,20.7734,20.7081,20.7212,502200.0
2012-02-14 12:30:00,31.73,31.78,31.71,31.73,644500.0,20.7212,20.7538,20.7081,20.7212,644500.0
2012-02-14 13:00:00,31.74,31.74,31.66,31.68,486100.0,20.7277,20.7277,20.6754,20.6885,486100.0
2012-02-14 13:30:00,31.67,31.73,31.67,31.73,385100.0,20.682,20.7212,20.682,20.7212,385100.0
2012-02-14 14:00:00,31.72,31.74,31.66,31.69,493200.0,20.7146,20.7277,20.6754,20.695,493200.0
2012-02-14 14:30:00,31.69,31.71,31.66,31.68,422800.0,20.695,20.7081,20.6754,20.6885,422800.0
2012-02-14 15:00:00,31.67,31.74,31.66,31.67,559100.0,20.682,20.7277,20.6754,20.682,559100.0
2012-02-14 15:30:00,31.66,31.84,31.66,31.83,1387500.0,20.6754,20.793,20.6754,20.7865,1387500.0
2012-02-15 09:30:00,31.84,31.92,31.69,31.78,752700.0,20.793,20.8452,20.695,20.7538,752700.0
2012-02-15 10:00:00,31.78,31.88,31.76,31.88,591400.0,20.7538,20.8191,20.7408,20.8191,591400.0
2012-02-15 10:30:00,31.87,31.88,31.8,31.85,876300.0,20.8126,20.8191,20.7669,20.7995,876300.0
2012-02-15 11:00:00,31.85,31.92,31.84,31.92,448800.0,20.7995,20.8452,20.793,20.8452,448800.0
2012-02-15 11:30:00,31.92,31.99,31.89,31.96,380500.0,20.8452,20.891,20.8256,20.8714,380500.0
2012-02-15 12:00:00,31.96,31.97,31.92,31.93,266800.0,20.8714,20.8779,20.8452,20.8518,266800.0
2012-02-15 12:30:00,31.93,31.94,31.88,31.9,338400.0,20.8518,20.8583,20.8191,20.8322,338400.0
2012-02-15 13:00:00,31.89,31.9,31.83,31.85,403400.0,20.8256,20.8322,20.7865,20.7995,403400.0
2012-02-15 13:30:00,31.86,31.87,31.82,31.86,285700.0,20.8061,20.8126,20.7799,20.8061,285700.0
2012-02-15 14:00:00,31.86,31.88,31.76,31.86,608000.0,20.8061,20.8191,20.7408,20.8061,608000.0
2012-02-15 14:30:00,31.86,31.87,31.79,31.8,473600.0,20.8061,20.8126,20.7603,20.7669,473600.0
2012-02-15 15:00:00,31.8,31.84,31.78,31.83,975400.0,20.7669,20.793,20.7538,20.7865,975400.0
2012-02-15 15:30:00,31.83,31.87,31.76,31.86,1087300.0,20.7865,20.8126,20.7408,20.8061,1087300.0
2012-02-16 09:30:00,31.89,31.96,31.81,31.95,618000.0,20.8256,20.8714,20.7734,20.8648,618000.0
2012-02-16 10:00:00,31.95,32.0,31.93,31.99,690700.0,20.8648,20.8975,20.8518,20.891,690700.0
2012-02-16 10:30:00,32.0,32.02,31.98,32.01,520100.0,20.8975,20.9105,20.8844,20.904,520100.0
2012-02-16 11:00:00,32.02,32.03,31.97,32.0,431400.0,20.9105,20.9171,20.8779,20.8975,431400.0
2012-02-16 11:30:00,32.01,32.05,32.0,32.03,507700.0,20.904,20.9301,20.8975,20.9171,507700.0
2012-02-16 12:00:00,32.02,32.06,32.0,32.03,649000.0,20.9105,20.9367,20.8975,20.9171,649000.0
2012-02-16 12:30:00,32.02,32.03,31.99,32.01,440900.0,20.9105,20.9171,20.891,20.904,440900.0
2012-02-16 13:00:00,32.02,32.05,32.0,32.03,672700.0,20.9105,20.9301,20.8975,20.9171,672700.0
2012-02-16 13:30:00,32.03,32.05,32.02,32.04,230100.0,20.9171,20.9301,20.9105,20.9236,230100.0
2012-02-16 14:00:00,32.04,32.06,32.02,32.04,462000.0,20.9236,20.9367,20.9105,20.9236,462000.0
2012-02-16 14:30:00,32.04,32.13,32.04,32.11,1014000.0,20.9236,20.9824,20.9236,20.9693,1014000.0
2012-02-16 15:00:00,32.11,32.11,32.07,32.1,418800.0,20.9693,20.9693,20.9432,20.9628,418800.0
2012-02-16 15:30:00,32.1,32.11,32.04,32.05,1421200.0,20.9628,20.9693,20.9236,20.9301,1421200.0
2012-02-17 09:30:00,32.71,32.71,32.5,32.59,3180000.0,21.3611,21.3611,21.224,21.2828,3180000.0
2012-02-17 10:00:00,32.6,32.82,32.58,32.78,2105500.0,21.2893,21.433,21.2763,21.4069,2105500.0
2012-02-17 10:30:00,32.78,32.91,32.68,32.86,1510900.0,21.4069,21.4918,21.3416,21.4591,1510900.0
2012-02-17 11:00:00,32.86,32.96,32.82,32.95,1592100.0,21.4591,21.5244,21.433,21.5179,1592100.0
2012-02-17 11:30:00,32.95,33.01,32.92,32.98,1214700.0,21.5179,21.5571,21.4983,21.5375,1214700.0
2012-02-17 12:00:00,32.99,33.01,32.89,32.91,755500.0,21.544,21.5571,21.4787,21.4918,755500.0
2012-02-17 12:30:00,32.91,32.91,32.86,32.86,723100.0,21.4918,21.4918,21.4591,21.4591,723100.0
2012-02-17 13:00:00,32.87,32.99,32.86,32.99,605100.0,21.4656,21.544,21.4591,21.544,605100.0
2012-02-17 13:30:00,32.98,33.15,32.98,33.11,928100.0,21.5375,21.6485,21.5375,21.6224,928100.0
2012-02-17 14:00:00,33.12,33.26,33.09,33.22,1614800.0,21.6289,21.7203,21.6093,21.6942,1614800.0
2012-02-17 14:30:00,33.21,33.25,33.09,33.09,1239700.0,21.6877,21.7138,21.6093,21.6093,1239700.0
2012-02-17 15:00:00,33.1,33.13,33.04,33.08,1245700.0,21.6158,21.6354,21.5767,21.6028,1245700.0
2012-02-17 15:30:00,33.08,33.15,33.04,33.13,2405800.0,21.6028,21.6485,21.5767,21.6354,2405800.0
2012-02-21 09:30:00,33.16,33.19,32.86,32.87,1317600.0,21.655,21.6746,21.4591,21.4656,1317600.0
2012-02-21 10:00:00,32.88,32.88,32.75,32.76,864800.0,21.4722,21.4722,21.3873,21.3938,864800.0
2012-02-21 10:30:00,32.76,32.8,32.73,32.75,730800.0,21.3938,21.4199,21.3742,21.3873,730800.0
2012-02-21 11:00:00,32.75,32.77,32.66,32.68,705800.0,21.3873,21.4003,21.3285,21.3416,705800.0
2012-02-21 11:30:00,32.68,32.68,32.54,32.58,598700.0,21.3416,21.3416,21.2501,21.2763,598700.0
2012-02-21 12:00:00,32.58,32.61,32.55,32.55,534600.0,21.2763,21.2958,21.2567,21.2567,534600.0
2012-02-21 12:30:00,32.55,32.56,32.51,32.52,371500.0,21.2567,21.2632,21.2305,21.2371,371500.0
2012-02-21 13:00:00,32.51,32.52,32.47,32.5,578900.0,21.2305,21.2371,21.2044,21.224,578900.0
2012-02-21 13:30:00,32.5,32.54,32.44,32.45,681700.0,21.224,21.2501,21.1848,21.1914,681700.0
2012-02-21 14:00:00,32.46,32.47,32.4,32.41,731900.0,21.1979,21.2044,21.1587,21.1652,731900.0
2012-02-21 14:30:00,32.41,32.41,32.35,32.36,750900.0,21.1652,21.1652,21.1261,21.1326,750900.0
2012-02-21 15:00:00,32.36,32.37,32.26,32.28,1060500.0,21.1326,21.1391,21.0673,21.0803,1060500.0
2012-02-21 15:30:00,32.28,32.32,32.25,32.32,2281200.0,21.0803,21.1065,21.0607,21.1065,2281200.0
2012-02-22 09:30:00,32.29,32.47,32.27,32.4,1152400.0,21.0869,21.2044,21.0738,21.1587,1152400.0
2012-02-22 10:00:00,32.4,32.46,32.3,32.4,1132900.0,21.1587,21.1979,21.0934,21.1587,1132900.0
2012-02-22 10:30:00,32.4,32.42,32.33,32.35,626900.0,21.1587,21.1718,21.113,21.1261,626900.0
2012-02-22 11:00:00,32.34,32.43,32.34,32.38,559000.0,21.1195,21.1783,21.1195,21.1456,559000.0
2012-02-22 11:30:00,32.38,32.39,32.32,32.33,635300.0,21.1456,21.1522,21.1065,21.113,635300.0
2012-02-22 12:00:00,32.33,32.34,32.28,32.32,511900.0,21.113,21.1195,21.0803,21.1065,511900.0
2012-02-22 12:30:00,32.33,32.38,32.32,32.35,273000.0,21.113,21.1456,21.1065,21.1261,273000.0
2012-02-22 13:00:00,32.36,32.41,32.32,32.38,585100.0,21.1326,21.1652,21.1065,21.1456,585100.0
2012-02-22 13:30:00,32.38,32.39,32.36,32.36,546500.0,21.1456,21.1522,21.1326,21.1326,546500.0
2012-02-22 14:00:00,32.37,32.37,32.31,32.31,406000.0,21.1391,21.1391,21.0999,21.0999,406000.0
2012-02-22 14:30:00,32.31,32.33,32.31,32.32,306800.0,21.0999,21.113,21.0999,21.1065,306800.0
2012-02-22 15:00:00,32.32,32.35,32.28,32.3,1201700.0,21.1065,21.1261,21.0803,21.0934,1201700.0
2012-02-22 15:30:00,32.29,32.3,32.17,32.22,2086400.0,21.0869,21.0934,21.0085,21.0412,2086400.0
2012-02-23 09:30:00,32.24,32.36,32.19,32.29,553300.0,21.0542,21.1326,21.0216,21.0869,553300.0
2012-02-23 10:00:00,32.29,32.33,32.2,32.29,738000.0,21.0869,21.113,21.0281,21.0869,738000.0
2012-02-23 10:30:00,32.3,32.4,32.25,32.35,466800.0,21.0934,21.1587,21.0607,21.1261,466800.0
2012-02-23 11:00:00,32.36,32.39,32.3,32.35,530400.0,21.1326,21.1522,21.0934,21.1261,530400.0
2012-02-23 11:30:00,32.35,32.35,32.31,32.34,241000.0,21.1261,21.1261,21.0999,21.1195,241000.0
2012-02-23 12:00:00,32.34,32.4,32.32,32.4,285500.0,21.1195,21.1587,21.1065,21.1587,285500.0
2012-02-23 12:30:00,32.39,32.41,32.3,32.31,240700.0,21.1522,21.1652,21.0934,21.0999,240700.0
2012-02-23 13:00:00,32.31,32.38,32.31,32.35,404900.0,21.0999,21.1456,21.0999,21.1261,404900.0
2012-02-23 13:30:00,32.34,32.38,32.34,32.37,214800.0,21.1195,21.1456,21.1195,21.1391,214800.0
2012-02-23 14:00:00,32.36,32.37,32.28,32.29,389400.0,21.1326,21.1391,21.0803,21.0869,389400.0
2012-02-23 14:30:00,32.29,32.34,32.27,32.32,472300.0,21.0869,21.1195,21.0738,21.1065,472300.0
2012-02-23 15:00:00,32.31,32.35,32.29,32.35,814100.0,21.0999,21.1261,21.0869,21.1261,814100.0
2012-02-23 15:30:00,32.34,32.38,32.34,32.34,820100.0,21.1195,21.1456,21.1195,21.1195,820100.0
2012-02-24 09:30:00,32.38,32.45,32.35,32.42,548500.0,21.1456,21.1914,21.1261,21.1718,548500.0
2012-02-24 10:00:00,32.42,32.47,32.39,32.45,482200.0,21.1718,21.2044,21.1522,21.1914,482200.0
2012-02-24 10:30:00,32.45,32.5,32.44,32.5,447200.0,21.1914,21.224,21.1848,21.224,447200.0
2012-02-24 11:00:00,32.49,32.58,32.49,32.58,537600.0,21.2175,21.2763,21.2175,21.2763,537600.0
2012-02-24 11:30:00,32.58,32.64,32.56,32.63,583700.0,21.2763,21.3154,21.2632,21.3089,583700.0
2012-02-24 12:00:00,32.64,32.69,32.6,32.61,574200.0,21.3154,21.3481,21.2893,21.2958,574200.0
2012-02-24 12:30:00,32.62,32.64,32.57,32.62,445500.0,21.3024,21.3154,21.2697,21.3024,445500.0
2012-02-24 13:00:00,32.63,32.66,32.61,32.62,288700.0,21.3089,21.3285,21.2958,21.3024,288700.0
2012-02-24 13:30:00,32.61,32.62,32.59,32.59,277500.0,21.2958,21.3024,21.2828,21.2828,277500.0
2012-02-24 14:00:00,32.59,32.64,32.59,32.6,400300.0,21.2828,21.3154,21.2828,21.2893,400300.0
2012-02-24 14:30:00,32.61,32.63,32.57,32.62,419800.0,21.2958,21.3089,21.2697,21.3024,419800.0
2012-02-24 15:00:00,32.63,32.66,32.61,32.63,478600.0,21.3089,21.3285,21.2958,21.3089,478600.0
2012-02-24 15:30:00,32.63,32.64,32.6,32.62,1122900.0,21.3089,21.3154,21.2893,21.3024,1122900.0
2012-02-27 09:30:00,32.46,32.6,32.37,32.58,605200.0,21.1979,21.2893,21.1391,21.2763,605200.0
2012-02-27 10:00:00,32.58,32.6,32.5,32.51,300100.0,21.2763,21.2893,21.224,21.2305,300100.0
2012-02-27 10:30:00,32.51,32.65,32.5,32.63,564100.0,21.2305,21.322,21.224,21.3089,564100.0
2012-02-27 11:00:00,32.63,32.68,32.58,32.65,329200.0,21.3089,21.3416,21.2763,21.322,329200.0
2012-02-27 11:30:00,32.65,32.67,32.62,32.65,293200.0,21.322,21.335,21.3024,21.322,293200.0
2012-02-27 12:00:00,32.65,32.65,32.57,32.61,314700.0,21.322,21.322,21.2697,21.2958,314700.0
2012-02-27 12:30:00,32.62,32.69,32.6,32.64,303400.0,21.3024,21.3481,21.2893,21.3154,303400.0
2012-02-27 13:00:00,32.64,32.66,32.62,32.65,221400.0,21.3154,21.3285,21.3024,21.322,221400.0
2012-02-27 13:30:00,32.65,32.71,32.65,32.71,256500.0,21.322,21.3611,21.322,21.3611,256500.0
2012-02-27 14:00:00,32.71,32.72,32.67,32.69,353600.0,21.3611,21.3677,21.335,21.3481,353600.0
2012-02-27 14:30:00,32.68,32.7,32.67,32.67,182700.0,21.3416,21.3546,21.335,21.335,182700.0
2012-02-27 15:00:00,32.68,32.74,32.67,32.7,603600.0,21.3416,21.3807,21.335,21.3546,603600.0
2012-02-27 15:30:00,32.7,32.72,32.65,32.67,886500.0,21.3546,21.3677,21.322,21.335,886500.0
2012-02-28 09:30:00,32.61,32.64,32.44,32.49,829900.0,21.2958,21.3154,21.1848,21.2175,829900.0
2012-02-28 10:00:00,32.47,32.52,32.44,32.5,820100.0,21.2044,21.2371,21.1848,21.224,820100.0
2012-02-28 10:30:00,32.5,32.54,32.4,32.44,857200.0,21.224,21.2501,21.1587,21.1848,857200.0
2012-02-28 11:00:00,32.44,32.53,32.41,32.51,554900.0,21.1848,21.2436,21.1652,21.2305,554900.0
2012-02-28 11:30:00,32.51,32.52,32.45,32.47,420900.0,21.2305,21.2371,21.1914,21.2044,420900.0
2012-02-28 12:00:00,32.47,32.49,32.45,32.49,245000.0,21.2044,21.2175,21.1914,21.2175,245000.0
2012-02-28 12:30:00,32.48,32.51,32.48,32.5,244000.0,21.2109,21.2305,21.2109,21.224,244000.0
2012-02-28 13:00:00,32.5,32.51,32.48,32.5,352000.0,21.224,21.2305,21.2109,21.224,352000.0
2012-02-28 13:30:00,32.5,32.5,32.42,32.43,366800.0,21.224,21.224,21.1718,21.1783,366800.0
2012-02-28 14:00:00,32.44,32.48,32.4,32.41,823600.0,21.1848,21.2109,21.1587,21.1652,823600.0
2012-02-28 14:30:00,32.41,32.47,32.41,32.42,756600.0,21.1652,21.2044,21.1652,21.1718,756600.0
2012-02-28 15:00:00,32.43,32.44,32.4,32.41,555800.0,21.1783,21.1848,21.1587,21.1652,555800.0
2012-02-28 15:30:00,32.41,32.47,32.4,32.45,1356000.0,21.1652,21.2044,21.1587,21.1914,1356000.0
2012-02-29 09:30:00,32.52,32.54,32.4,32.43,676600.0,21.2371,21.2501,21.1587,21.1783,676600.0
2012-02-29 10:00:00,32.44,32.44,32.28,32.39,685400.0,21.1848,21.1848,21.0803,21.1522,685400.0
2012-02-29 10:30:00,32.38,32.43,32.35,32.4,764800.0,21.1456,21.1783,21.1261,21.1587,764800.0
2012-02-29 11:00:00,32.4,32.41,32.26,32.26,402100.0,21.1587,21.1652,21.0673,21.0673,402100.0
2012-02-29 11:30:00,32.26,32.3,32.25,32.28,564800.0,21.0673,21.0934,21.0607,21.0803,564800.0
2012-02-29 12:00:00,32.29,32.3,32.22,32.26,487100.0,21.0869,21.0934,21.0412,21.0673,487100.0
2012-02-29 12:30:00,32.26,32.33,32.26,32.33,241900.0,21.0673,21.113,21.0673,21.113,241900.0
2012-02-29 13:00:00,32.33,32.34,32.27,32.3,518600.0,21.113,21.1195,21.0738,21.0934,518600.0
2012-02-29 13:30:00,32.3,32.38,32.29,32.36,309400.0,21.0934,21.1456,21.0869,21.1326,309400.0
2012-02-29 14:00:00,32.36,32.38,32.3,32.33,479700.0,21.1326,21.1456,21.0934,21.113,479700.0
2012-02-29 14:30:00,32.32,32.34,32.28,32.3,571600.0,21.1065,21.1195,21.0803,21.0934,571600.0
2012-02-29 15:00:00,32.3,32.31,32.28,32.29,766700.0,21.0934,21.0999,21.0803,21.0869,766700.0
2012-02-29 15:30:00,32.29,32.3,32.17,32.18,1938100.0,21.0869,21.0934,21.0085,21.015,1938100.0
2012-03-01 09:30:00,32.02,32.53,32.02,32.52,1255700.0,20.9105,21.2436,20.9105,21.2371,1255700.0
2012-03-01 10:00:00,32.52,32.52,32.33,32.49,700000.0,21.2371,21.2371,21.113,21.2175,700000.0
2012-03-01 10:30:00,32.49,32.5,32.33,32.41,854400.0,21.2175,21.224,21.113,21.1652,854400.0
2012-03-01 11:00:00,32.42,32.5,32.41,32.5,563300.0,21.1718,21.224,21.1652,21.224,563300.0
2012-03-01 11:30:00,32.5,32.59,32.49,32.58,1068200.0,21.224,21.2828,21.2175,21.2763,1068200.0
2012-03-01 12:00:00,32.58,32.67,32.55,32.64,481300.0,21.2763,21.335,21.2567,21.3154,481300.0
2012-03-01 12:30:00,32.65,32.68,32.64,32.65,603600.0,21.322,21.3416,21.3154,21.322,603600.0
2012-03-01 13:00:00,32.65,32.67,32.64,32.67,680700.0,21.322,21.335,21.3154,21.335,680700.0
2012-03-01 13:30:00,32.68,32.69,32.63,32.63,751000.0,21.3416,21.3481,21.3089,21.3089,751000.0
2012-03-01 14:00:00,32.63,32.66,32.61,32.63,444800.0,21.3089,21.3285,21.2958,21.3089,444800.0
2012-03-01 14:30:00,32.63,32.64,32.58,32.63,603100.0,21.3089,21.3154,21.2763,21.3089,603100.0
2012-03-01 15:00:00,32.64,32.67,32.56,32.57,820200.0,21.3154,21.335,21.2632,21.2697,820200.0
2012-03-01 15:30:00,32.57,32.67,32.55,32.64,1747500.0,21.2697,21.335,21.2567,21.3154,1747500.0
2012-03-02 09:30:00,32.56,32.6,32.46,32.58,560500.0,21.2632,21.2893,21.1979,21.2763,560500.0
2012-03-02 10:00:00,32.59,32.72,32.53,32.7,506300.0,21.2828,21.3677,21.2436,21.3546,506300.0
2012-03-02 10:30:00,32.7,32.71,32.62,32.63,581200.0,21.3546,21.3611,21.3024,21.3089,581200.0
2012-03-02 11:00:00,32.63,32.64,32.54,32.57,420200.0,21.3089,21.3154,21.2501,21.2697,420200.0
2012-03-02 11:30:00,32.58,32.61,32.53,32.58,388000.0,21.2763,21.2958,21.2436,21.2763,388000.0
2012-03-02 12:00:00,32.58,32.59,32.56,32.59,228400.0,21.2763,21.2828,21.2632,21.2828,228400.0
2012-03-02 12:30:00,32.58,32.63,32.58,32.61,222500.0,21.2763,21.3089,21.2763,21.2958,222500.0
2012-03-02 13:00:00,32.6,32.63,32.55,32.57,252100.0,21.2893,21.3089,21.2567,21.2697,252100.0
2012-03-02 13:30:00,32.58,32.63,32.57,32.62,279800.0,21.2763,21.3089,21.2697,21.3024,279800.0
2012-03-02 14:00:00,32.62,32.66,32.61,32.64,297500.0,21.3024,21.3285,21.2958,21.3154,297500.0
2012-03-02 14:30:00,32.64,32.67,32.61,32.65,595500.0,21.3154,21.335,21.2958,21.322,595500.0
2012-03-02 15:00:00,32.65,32.69,32.64,32.64,463300.0,21.322,21.3481,21.3154,21.3154,463300.0
2012-03-02 15:30:00,32.65,32.66,32.57,32.59,1313100.0,21.322,21.3285,21.2697,21.2828,1313100.0
2012-03-05 09:30:00,32.46,32.86,32.42,32.78,924400.0,21.1979,21.4591,21.1718,21.4069,924400.0
2012-03-05 10:00:00,32.77,32.85,32.77,32.81,491000.0,21.4003,21.4526,21.4003,21.4265,491000.0
2012-03-05 10:30:00,32.82,32.87,32.8,32.87,344800.0,21.433,21.4656,21.4199,21.4656,344800.0
2012-03-05 11:00:00,32.87,32.87,32.79,32.81,386000.0,21.4656,21.4656,21.4134,21.4265,386000.0
2012-03-05 11:30:00,32.8,32.88,32.79,32.88,554900.0,21.4199,21.4722,21.4134,21.4722,554900.0
2012-03-05 12:00:00,32.88,32.93,32.87,32.9,349400.0,21.4722,21.5048,21.4656,21.4852,349400.0
2012-03-05 12:30:00,32.89,32.91,32.83,32.85,260000.0,21.4787,21.4918,21.4395,21.4526,260000.0
2012-03-05 13:00:00,32.85,32.86,32.81,32.84,209500.0,21.4526,21.4591,21.4265,21.446,209500.0
2012-03-05 13:30:00,32.84,32.89,32.83,32.85,251100.0,21.446,21.4787,21.4395,21.4526,251100.0
2012-03-05 14:00:00,32.86,32.88,32.85,32.88,353400.0,21.4591,21.4722,21.4526,21.4722,353400.0
2012-03-05 14:30:00,32.88,32.95,32.86,32.93,564900.0,21.4722,21.5179,21.4591,21.5048,564900.0
2012-03-05 15:00:00,32.93,32.94,32.88,32.91,470100.0,21.5048,21.5113,21.4722,21.4918,470100.0
2012-03-05 15:30:00,32.92,32.95,32.89,32.91,1149600.0,21.4983,21.5179,21.4787,21.4918,1149600.0
2012-03-06 09:30:00,32.75,32.82,32.68,32.7,1363900.0,21.3873,21.433,21.3416,21.3546,1363900.0
2012-03-06 10:00:00,32.7,32.77,32.65,32.72,701100.0,21.3546,21.4003,21.322,21.3677,701100.0
2012-03-06 10:30:00,32.72,32.73,32.54,32.54,799400.0,21.3677,21.3742,21.2501,21.2501,799400.0
2012-03-06 11:00:00,32.55,32.55,32.42,32.42,492800.0,21.2567,21.2567,21.1718,21.1718,492800.0
2012-03-06 11:30:00,32.42,32.43,32.29,32.36,597500.0,21.1718,21.1783,21.0869,21.1326,597500.0
2012-03-06 12:00:00,32.36,32.38,32.27,32.3,367900.0,21.1326,21.1456,21.0738,21.0934,367900.0
2012-03-06 12:30:00,32.3,32.41,32.3,32.4,545200.0,21.0934,21.1652,21.0934,21.1587,545200.0
2012-03-06 13:00:00,32.4,32.43,32.35,32.36,599000.0,21.1587,21.1783,21.1261,21.1326,599000.0
2012-03-06 13:30:00,32.35,32.38,32.32,32.35,343600.0,21.1261,21.1456,21.1065,21.1261,343600.0
2012-03-06 14:00:00,32.34,32.39,32.32,32.32,308500.0,21.1195,21.1522,21.1065,21.1065,308500.0
2012-03-06 14:30:00,32.33,32.33,32.29,32.3,339800.0,21.113,21.113,21.0869,21.0934,339800.0
2012-03-06 15:00:00,32.31,32.37,32.3,32.37,326800.0,21.0999,21.1391,21.0934,21.1391,326800.0
2012-03-06 15:30:00,32.37,32.4,32.33,32.35,1552500.0,21.1391,21.1587,21.113,21.1261,1552500.0
2012-03-07 09:30:00,32.32,32.32,32.2,32.2,611700.0,21.1065,21.1065,21.0281,21.0281,611700.0
2012-03-07 10:00:00,32.21,32.21,32.09,32.16,484200.0,21.0346,21.0346,20.9563,21.002,484200.0
2012-03-07 10:30:00,32.16,32.23,32.1,32.12,640200.0,21.002,21.0477,20.9628,20.9759,640200.0
2012-03-07 11:00:00,32.11,32.25,32.11,32.18,393900.0,20.9693,21.0607,20.9693,21.015,393900.0
2012-03-07 11:30:00,32.19,32.23,32.17,32.23,183400.0,21.0216,21.0477,21.0085,21.0477,183400.0
2012-03-07 12:00:00,32.23,32.23,32.19,32.22,186900.0,21.0477,21.0477,21.0216,21.0412,186900.0
2012-03-07 12:30:00,32.22,32.26,32.21,32.26,206000.0,21.0412,21.0673,21.0346,21.0673,206000.0
2012-03-07 13:00:00,32.26,32.37,32.25,32.35,293700.0,21.0673,21.1391,21.0607,21.1261,293700.0
2012-03-07 13:30:00,32.35,32.39,32.34,32.38,259000.0,21.1261,21.1522,21.1195,21.1456,259000.0
2012-03-07 14:00:00,32.38,32.46,32.37,32.46,285200.0,21.1456,21.1979,21.1391,21.1979,285200.0
2012-03-07 14:30:00,32.46,32.49,32.43,32.47,442100.0,21.1979,21.2175,21.1783,21.2044,442100.0
2012-03-07 15:00:00,32.48,32.52,32.44,32.49,504000.0,21.2109,21.2371,21.1848,21.2175,504000.0
2012-03-07 15:30:00,32.5,32.52,32.47,32.49,1217200.0,21.224,21.2371,21.2044,21.2175,1217200.0
2012-03-08 09:30:00,32.78,32.88,32.63,32.84,677600.0,21.4069,21.4722,21.3089,21.446,677600.0
2012-03-08 10:00:00,32.83,32.87,32.75,32.85,425900.0,21.4395,21.4656,21.3873,21.4526,425900.0
2012-03-08 10:30:00,32.83,32.87,32.81,32.84,363000.0,21.4395,21.4656,21.4265,21.446,363000.0
2012-03-08 11:00:00,32.84,32.86,32.81,32.83,385100.0,21.446,21.4591,21.4265,21.4395,385100.0
2012-03-08 11:30:00,32.82,32.87,32.8,32.85,352100.0,21.433,21.4656,21.4199,21.4526,352100.0
2012-03-08 12:00:00,32.86,32.87,32.84,32.85,221400.0,21.4591,21.4656,21.446,21.4526,221400.0
2012-03-08 12:30:00,32.86,32.87,32.84,32.87,225000.0,21.4591,21.4656,21.446,21.4656,225000.0
2012-03-08 13:00:00,32.87,32.87,32.83,32.84,293500.0,21.4656,21.4656,21.4395,21.446,293500.0
2012-03-08 13:30:00,32.84,32.86,32.83,32.85,194400.0,21.446,21.4591,21.4395,21.4526,194400.0
2012-03-08 14:00:00,32.85,32.86,32.82,32.82,266200.0,21.4526,21.4591,21.433,21.433,266200.0
2012-03-08 14:30:00,32.82,32.86,32.81,32.85,312700.0,21.433,21.4591,21.4265,21.4526,312700.0
2012-03-08 15:00:00,32.86,32.86,32.81,32.81,381200.0,21.4591,21.4591,21.4265,21.4265,381200.0
2012-03-08 15:30:00,32.81,32.82,32.76,32.77,995000.0,21.4265,21.433,21.3938,21.4003,995000.0
2012-03-09 09:30:00,32.81,32.9,32.75,32.86,513100.0,21.4265,21.4852,21.3873,21.4591,513100.0
2012-03-09 10:00:00,32.86,32.9,32.83,32.88,455700.0,21.4591,21.4852,21.4395,21.4722,455700.0
2012-03-09 10:30:00,32.88,32.94,32.86,32.94,276700.0,21.4722,21.5113,21.4591,21.5113,276700.0
2012-03-09 11:00:00,32.94,32.95,32.88,32.88,334400.0,21.5113,21.5179,21.4722,21.4722,334400.0
2012-03-09 11:30:00,32.89,32.89,32.86,32.88,227800.0,21.4787,21.4787,21.4591,21.4722,227800.0
2012-03-09 12:00:00,32.88,32.92,32.87,32.9,498000.0,21.4722,21.4983,21.4656,21.4852,498000.0
2012-03-09 12:30:00,32.91,32.94,32.9,32.91,277100.0,21.4918,21.5113,21.4852,21.4918,277100.0
2012-03-09 13:00:00,32.9,32.92,32.88,32.9,228200.0,21.4852,21.4983,21.4722,21.4852,228200.0
2012-03-09 13:30:00,32.91,32.92,32.89,32.9,241300.0,21.4918,21.4983,21.4787,21.4852,241300.0
2012-03-09 14:00:00,32.9,32.93,32.87,32.91,310100.0,21.4852,21.5048,21.4656,21.4918,310100.0
2012-03-09 14:30:00,32.91,32.94,32.86,32.89,486900.0,21.4918,21.5113,21.4591,21.4787,486900.0
2012-03-09 15:00:00,32.89,32.94,32.88,32.94,274200.0,21.4787,21.5113,21.4722,21.5113,274200.0
2012-03-09 15:30:00,32.93,32.95,32.9,32.92,1034400.0,21.5048,21.5179,21.4852,21.4983,1034400.0
2012-03-12 09:30:00,32.82,33.0,32.82,32.97,462100.0,21.433,21.5505,21.433,21.5309,462100.0
2012-03-12 10:00:00,32.98,33.0,32.95,32.96,231100.0,21.5375,21.5505,21.5179,21.5244,231100.0
2012-03-12 10:30:00,32.95,33.0,32.95,32.99,336500.0,21.5179,21.5505,21.5179,21.544,336500.0
2012-03-12 11:00:00,32.99,33.04,32.99,33.02,494700.0,21.544,21.5767,21.544,21.5636,494700.0
2012-03-12 11:30:00,33.02,33.08,33.0,33.01,262800.0,21.5636,21.6028,21.5505,21.5571,262800.0
2012-03-12 12:00:00,33.0,33.02,32.95,32.97,242500.0,21.5505,21.5636,21.5179,21.5309,242500.0
2012-03-12 12:30:00,32.97,32.99,32.95,32.97,184200.0,21.5309,21.544,21.5179,21.5309,184200.0
2012-03-12 13:00:00,32.97,32.97,32.92,32.95,131100.0,21.5309,21.5309,21.4983,21.5179,131100.0
2012-03-12 13:30:00,32.95,32.98,32.94,32.96,199300.0,21.5179,21.5375,21.5113,21.5244,199300.0
2012-03-12 14:00:00,32.96,32.99,32.94,32.98,179500.0,21.5244,21.544,21.5113,21.5375,179500.0
2012-03-12 14:30:00,32.98,33.03,32.97,33.01,259800.0,21.5375,21.5701,21.5309,21.5571,259800.0
2012-03-12 15:00:00,33.01,33.05,33.0,33.05,277600.0,21.5571,21.5832,21.5505,21.5832,277600.0
2012-03-12 15:30:00,33.05,33.07,33.01,33.05,873400.0,21.5832,21.5962,21.5571,21.5832,873400.0
2012-03-13 09:30:00,33.17,33.24,33.06,33.21,560400.0,21.6615,21.7073,21.5897,21.6877,560400.0
2012-03-13 10:00:00,33.22,33.22,33.12,33.16,331700.0,21.6942,21.6942,21.6289,21.655,331700.0
2012-03-13 10:30:00,33.16,33.2,33.15,33.18,392600.0,21.655,21.6811,21.6485,21.6681,392600.0
2012-03-13 11:00:00,33.19,33.22,33.18,33.22,305300.0,21.6746,21.6942,21.6681,21.6942,305300.0
2012-03-13 11:30:00,33.22,33.29,33.2,33.27,724200.0,21.6942,21.7399,21.6811,21.7269,724200.0
2012-03-13 12:00:00,33.26,33.33,33.26,33.3,389100.0,21.7203,21.766,21.7203,21.7464,389100.0
2012-03-13 12:30:00,33.31,33.35,33.27,33.34,350900.0,21.753,21.7791,21.7269,21.7726,350900.0
2012-03-13 13:00:00,33.34,33.35,33.31,33.34,400700.0,21.7726,21.7791,21.753,21.7726,400700.0
2012-03-13 13:30:00,33.34,33.34,33.3,33.31,263300.0,21.7726,21.7726,21.7464,21.753,263300.0
2012-03-13 14:00:00,33.32,33.36,33.29,33.3,402600.0,21.7595,21.7856,21.7399,21.7464,402600.0
2012-03-13 14:30:00,33.29,33.31,33.25,33.26,454900.0,21.7399,21.753,21.7138,21.7203,454900.0
2012-03-13 15:00:00,33.27,33.42,33.26,33.38,1123700.0,21.7269,21.8248,21.7203,21.7987,1123700.0
2012-03-13 15:30:00,33.37,33.45,33.34,33.43,1883700.0,21.7922,21.8444,21.7726,21.8313,1883700.0
2012-03-14 09:30:00,33.41,33.54,33.4,33.53,723000.0,21.8183,21.9032,21.8117,21.8966,723000.0
2012-03-14 10:00:00,33.54,33.57,33.51,33.56,768400.0,21.9032,21.9228,21.8836,21.9162,768400.0
2012-03-14 10:30:00,33.56,33.63,33.56,33.6,409000.0,21.9162,21.962,21.9162,21.9424,409000.0
2012-03-14 11:00:00,33.61,33.62,33.51,33.56,483300.0,21.9489,21.9554,21.8836,21.9162,483300.0
2012-03-14 11:30:00,33.56,33.57,33.52,33.54,546200.0,21.9162,21.9228,21.8901,21.9032,546200.0
2012-03-14 12:00:00,33.53,33.56,33.49,33.53,455000.0,21.8966,21.9162,21.8705,21.8966,455000.0
2012-03-14 12:30:00,33.52,33.52,33.44,33.47,271000.0,21.8901,21.8901,21.8379,21.8575,271000.0
2012-03-14 13:00:00,33.48,33.53,33.46,33.46,383300.0,21.864,21.8966,21.8509,21.8509,383300.0
2012-03-14 13:30:00,33.47,33.48,33.41,33.43,348700.0,21.8575,21.864,21.8183,21.8313,348700.0
2012-03-14 14:00:00,33.43,33.46,33.39,33.46,309100.0,21.8313,21.8509,21.8052,21.8509,309100.0
2012-03-14 14:30:00,33.45,33.47,33.39,33.41,373000.0,21.8444,21.8575,21.8052,21.8183,373000.0
2012-03-14 15:00:00,33.41,33.48,33.4,33.48,662200.0,21.8183,21.864,21.8117,21.864,662200.0
2012-03-14 15:30:00,33.48,33.54,33.47,33.54,1114100.0,21.864,21.9032,21.8575,21.9032,1114100.0
2012-03-15 09:30:00,33.45,33.57,33.26,33.26,580900.0,21.8444,21.9228,21.7203,21.7203,580900.0
2012-03-15 10:00:00,33.27,33.34,33.13,33.23,1096100.0,21.7269,21.7726,21.6354,21.7007,1096100.0
2012-03-15 10:30:00,33.23,33.23,33.16,33.19,747200.0,21.7007,21.7007,21.655,21.6746,747200.0
2012-03-15 11:00:00,33.19,33.19,33.14,33.16,436300.0,21.6746,21.6746,21.642,21.655,436300.0
2012-03-15 11:30:00,33.16,33.2,33.15,33.19,449400.0,21.655,21.6811,21.6485,21.6746,449400.0
2012-03-15 12:00:00,33.2,33.24,33.17,33.24,806200.0,21.6811,21.7073,21.6615,21.7073,806200.0
2012-03-15 12:30:00,33.23,33.27,33.19,33.23,552300.0,21.7007,21.7269,21.6746,21.7007,552300.0
2012-03-15 13:00:00,33.23,33.25,33.2,33.22,560300.0,21.7007,21.7138,21.6811,21.6942,560300.0
2012-03-15 13:30:00,33.22,33.22,33.18,33.19,464400.0,21.6942,21.6942,21.6681,21.6746,464400.0
2012-03-15 14:00:00,33.18,33.2,33.15,33.15,386200.0,21.6681,21.6811,21.6485,21.6485,386200.0
2012-03-15 14:30:00,33.16,33.17,33.13,33.15,513500.0,21.655,21.6615,21.6354,21.6485,513500.0
2012-03-15 15:00:00,33.15,33.2,33.13,33.17,577600.0,21.6485,21.6811,21.6354,21.6615,577600.0
2012-03-15 15:30:00,33.16,33.22,33.11,33.22,1416400.0,21.655,21.6942,21.6224,21.6942,1416400.0
2012-03-16 09:30:00,33.21,33.41,33.21,33.31,2505600.0,21.6877,21.8183,21.6877,21.753,2505600.0
2012-03-16 10:00:00,33.31,33.37,33.23,33.34,523200.0,21.753,21.7922,21.7007,21.7726,523200.0
2012-03-16 10:30:00,33.33,33.38,33.29,33.31,373000.0,21.766,21.7987,21.7399,21.753,373000.0
2012-03-16 11:00:00,33.32,33.33,33.19,33.19,436500.0,21.7595,21.766,21.6746,21.6746,436500.0
2012-03-16 11:30:00,33.19,33.19,33.11,33.14,387400.0,21.6746,21.6746,21.6224,21.642,387400.0
2012-03-16 12:00:00,33.14,33.18,33.12,33.16,277600.0,21.642,21.6681,21.6289,21.655,277600.0
2012-03-16 12:30:00,33.17,33.18,33.14,33.17,240100.0,21.6615,21.6681,21.642,21.6615,240100.0
2012-03-16 13:00:00,33.17,33.17,33.14,33.17,206700.0,21.6615,21.6615,21.642,21.6615,206700.0
2012-03-16 13:30:00,33.17,33.22,33.15,33.15,302800.0,21.6615,21.6942,21.6485,21.6485,302800.0
2012-03-16 14:00:00,33.15,33.18,33.11,33.12,368000.0,21.6485,21.6681,21.6224,21.6289,368000.0
2012-03-16 14:30:00,33.12,33.21,33.11,33.2,303600.0,21.6289,21.6877,21.6224,21.6811,303600.0
2012-03-16 15:00:00,33.19,33.22,33.16,33.22,382000.0,21.6746,21.6942,21.655,21.6942,382000.0
2012-03-16 15:30:00,33.22,33.26,33.14,33.2,1192900.0,21.6942,21.7203,21.642,21.6811,1192900.0
2012-03-19 09:30:00,33.1,33.2,33.06,33.1,512700.0,21.6158,21.6811,21.5897,21.6158,512700.0
2012-03-19 10:00:00,33.09,33.11,33.07,33.1,596200.0,21.6093,21.6224,21.5962,21.6158,596200.0
2012-03-19 10:30:00,33.1,33.16,33.07,33.1,377600.0,21.6158,21.655,21.5962,21.6158,377600.0
2012-03-19 11:00:00,33.1,33.11,33.05,33.1,285900.0,21.6158,21.6224,21.5832,21.6158,285900.0
2012-03-19 11:30:00,33.1,33.13,33.08,33.11,329000.0,21.6158,21.6354,21.6028,21.6224,329000.0
2012-03-19 12:00:00,33.11,33.11,33.07,33.09,553100.0,21.6224,21.6224,21.5962,21.6093,553100.0
2012-03-19 12:30:00,33.09,33.12,33.05,33.1,419600.0,21.6093,21.6289,21.5832,21.6158,419600.0
2012-03-19 13:00:00,33.1,33.12,33.09,33.12,248900.0,21.6158,21.6289,21.6093,21.6289,248900.0
2012-03-19 13:30:00,33.12,33.21,33.12,33.2,518100.0,21.6289,21.6877,21.6289,21.6811,518100.0
2012-03-19 14:00:00,33.2,33.21,33.19,33.2,182900.0,21.6811,21.6877,21.6746,21.6811,182900.0
2012-03-19 14:30:00,33.2,33.2,33.14,33.16,322700.0,21.6811,21.6811,21.642,21.655,322700.0
2012-03-19 15:00:00,33.16,33.18,33.13,33.18,320500.0,21.655,21.6681,21.6354,21.6681,320500.0
2012-03-19 15:30:00,33.18,33.21,33.16,33.17,644000.0,21.6681,21.6877,21.655,21.6615,644000.0
2012-03-20 09:30:00,33.17,33.22,33.05,33.22,415400.0,21.6615,21.6942,21.5832,21.6942,415400.0
2012-03-20 10:00:00,33.22,33.22,33.08,33.08,292200.0,21.6942,21.6942,21.6028,21.6028,292200.0
2012-03-20 10:30:00,33.09,33.1,33.04,33.06,190800.0,21.6093,21.6158,21.5767,21.5897,190800.0
2012-03-20 11:00:00,33.06,33.09,33.0,33.02,318500.0,21.5897,21.6093,21.5505,21.5636,318500.0
2012-03-20 11:30:00,33.02,33.09,33.0,33.09,226200.0,21.5636,21.6093,21.5505,21.6093,226200.0
2012-03-20 12:00:00,33.09,33.15,33.09,33.14,189600.0,21.6093,21.6485,21.6093,21.642,189600.0
2012-03-20 12:30:00,33.14,33.16,33.12,33.13,296900.0,21.642,21.655,21.6289,21.6354,296900.0
2012-03-20 13:00:00,33.14,33.15,33.09,33.1,431700.0,21.642,21.6485,21.6093,21.6158,431700.0
2012-03-20 13:30:00,33.1,33.13,33.08,33.12,137700.0,21.6158,21.6354,21.6028,21.6289,137700.0
2012-03-20 14:00:00,33.12,33.12,33.06,33.09,206400.0,21.6289,21.6289,21.5897,21.6093,206400.0
2012-03-20 14:30:00,33.09,33.09,33.07,33.08,161700.0,21.6093,21.6093,21.5962,21.6028,161700.0
2012-03-20 15:00:00,33.08,33.1,33.06,33.07,399500.0,21.6028,21.6158,21.5897,21.5962,399500.0
2012-03-20 15:30:00,33.07,33.09,33.05,33.08,598400.0,21.5962,21.6093,21.5832,21.6028,598400.0
2012-03-21 09:30:00,33.08,33.14,33.03,33.07,453000.0,21.6028,21.642,21.5701,21.5962,453000.0
2012-03-21 10:00:00,33.07,33.14,33.06,33.12,285100.0,21.5962,21.642,21.5897,21.6289,285100.0
2012-03-21 10:30:00,33.12,33.15,33.06,33.06,581400.0,21.6289,21.6485,21.5897,21.5897,581400.0
2012-03-21 11:00:00,33.06,33.06,33.01,33.02,238600.0,21.5897,21.5897,21.5571,21.5636,238600.0
2012-03-21 11:30:00,33.02,33.04,32.96,32.96,529700.0,21.5636,21.5767,21.5244,21.5244,529700.0
2012-03-21 12:00:00,32.97,32.97,32.91,32.91,605500.0,21.5309,21.5309,21.4918,21.4918,605500.0
2012-03-21 12:30:00,32.92,32.95,32.86,32.86,313600.0,21.4983,21.5179,21.4591,21.4591,313600.0
2012-03-21 13:00:00,32.87,32.91,32.85,32.91,440500.0,21.4656,21.4918,21.4526,21.4918,440500.0
2012-03-21 13:30:00,32.91,32.95,32.89,32.94,537600.0,21.4918,21.5179,21.4787,21.5113,537600.0
2012-03-21 14:00:00,32.94,33.0,32.93,32.99,559500.0,21.5113,21.5505,21.5048,21.544,559500.0
2012-03-21 14:30:00,33.0,33.04,32.99,33.04,407500.0,21.5505,21.5767,21.544,21.5767,407500.0
2012-03-21 15:00:00,33.04,33.16,33.03,33.09,752600.0,21.5767,21.655,21.5701,21.6093,752600.0
2012-03-21 15:30:00,33.09,33.14,33.09,33.12,1234200.0,21.6093,21.642,21.6093,21.6289,1234200.0
2012-03-22 09:30:00,32.98,33.13,32.94,33.01,471200.0,21.5375,21.6354,21.5113,21.5571,471200.0
2012-03-22 10:00:00,33.01,33.02,32.95,33.01,374700.0,21.5571,21.5636,21.5179,21.5571,374700.0
2012-03-22 10:30:00,33.02,33.05,32.9,32.93,273000.0,21.5636,21.5832,21.4852,21.5048,273000.0
2012-03-22 11:00:00,32.92,32.94,32.84,32.88,339100.0,21.4983,21.5113,21.446,21.4722,339100.0
2012-03-22 11:30:00,32.89,32.95,32.89,32.9,230700.0,21.4787,21.5179,21.4787,21.4852,230700.0
2012-03-22 12:00:00,32.9,32.94,32.89,32.92,432700.0,21.4852,21.5113,21.4787,21.4983,432700.0
2012-03-22 12:30:00,32.93,32.95,32.91,32.94,141900.0,21.5048,21.5179,21.4918,21.5113,141900.0
2012-03-22 13:00:00,32.94,32.97,32.91,32.97,156100.0,21.5113,21.5309,21.4918,21.5309,156100.0
2012-03-22 13:30:00,32.97,32.99,32.96,32.99,141500.0,21.5309,21.544,21.5244,21.544,141500.0
2012-03-22 14:00:00,32.99,33.0,32.95,32.98,164000.0,21.544,21.5505,21.5179,21.5375,164000.0
2012-03-22 14:30:00,32.98,32.99,32.96,32.97,172600.0,21.5375,21.544,21.5244,21.5309,172600.0
2012-03-22 15:00:00,32.96,32.98,32.88,32.93,534000.0,21.5244,21.5375,21.4722,21.5048,534000.0
2012-03-22 15:30:00,32.93,32.95,32.89,32.91,1042700.0,21.5048,21.5179,21.4787,21.4918,1042700.0
2012-03-23 09:30:00,32.95,32.97,32.82,32.87,516500.0,21.5179,21.5309,21.433,21.4656,516500.0
2012-03-23 10:00:00,32.87,32.89,32.8,32.81,390500.0,21.4656,21.4787,21.4199,21.4265,390500.0
2012-03-23 10:30:00,32.8,32.83,32.75,32.77,593300.0,21.4199,21.4395,21.3873,21.4003,593300.0
2012-03-23 11:00:00,32.77,32.82,32.77,32.79,563900.0,21.4003,21.433,21.4003,21.4134,563900.0
2012-03-23 11:30:00,32.79,32.94,32.79,32.92,530800.0,21.4134,21.5113,21.4134,21.4983,530800.0
2012-03-23 12:00:00,32.92,32.97,32.9,32.97,244100.0,21.4983,21.5309,21.4852,21.5309,244100.0
2012-03-23 12:30:00,32.96,33.0,32.93,33.0,338700.0,21.5244,21.5505,21.5048,21.5505,338700.0
2012-03-23 13:00:00,33.0,33.01,32.98,32.98,197500.0,21.5505,21.5571,21.5375,21.5375,197500.0
2012-03-23 13:30:00,32.99,33.0,32.93,32.94,153900.0,21.544,21.5505,21.5048,21.5113,153900.0
2012-03-23 14:00:00,32.94,33.0,32.93,32.99,234800.0,21.5113,21.5505,21.5048,21.544,234800.0
2012-03-23 14:30:00,32.99,33.03,32.97,33.0,321200.0,21.544,21.5701,21.5309,21.5505,321200.0
2012-03-23 15:00:00,33.0,33.01,32.94,32.95,252400.0,21.5505,21.5571,21.5113,21.5179,252400.0
2012-03-23 15:30:00,32.95,32.99,32.93,32.97,727100.0,21.5179,21.544,21.5048,21.5309,727100.0
2012-03-26 09:30:00,33.16,33.43,33.1,33.38,765500.0,21.655,21.8313,21.6158,21.7987,765500.0
2012-03-26 10:00:00,33.38,33.5,33.38,33.49,420400.0,21.7987,21.8771,21.7987,21.8705,420400.0
2012-03-26 10:30:00,33.5,33.5,33.43,33.48,542200.0,21.8771,21.8771,21.8313,21.864,542200.0
2012-03-26 11:00:00,33.48,33.5,33.46,33.48,387600.0,21.864,21.8771,21.8509,21.864,387600.0
2012-03-26 11:30:00,33.47,33.49,33.43,33.48,477200.0,21.8575,21.8705,21.8313,21.864,477200.0
2012-03-26 12:00:00,33.48,33.5,33.43,33.43,229900.0,21.864,21.8771,21.8313,21.8313,229900.0
2012-03-26 12:30:00,33.43,33.48,33.38,33.39,569400.0,21.8313,21.864,21.7987,21.8052,569400.0
2012-03-26 13:00:00,33.39,33.45,33.39,33.42,300400.0,21.8052,21.8444,21.8052,21.8248,300400.0
2012-03-26 13:30:00,33.42,33.44,33.4,33.41,236400.0,21.8248,21.8379,21.8117,21.8183,236400.0
2012-03-26 14:00:00,33.4,33.42,33.39,33.4,247100.0,21.8117,21.8248,21.8052,21.8117,247100.0
2012-03-26 14:30:00,33.4,33.47,33.4,33.45,243100.0,21.8117,21.8575,21.8117,21.8444,243100.0
2012-03-26 15:00:00,33.46,33.57,33.45,33.53,631600.0,21.8509,21.9228,21.8444,21.8966,631600.0
2012-03-26 15:30:00,33.54,33.59,33.52,33.59,1451900.0,21.9032,21.9358,21.8901,21.9358,1451900.0
2012-03-27 09:30:00,33.63,33.73,33.51,33.62,669100.0,21.962,22.0273,21.8836,21.9554,669100.0
2012-03-27 10:00:00,33.61,33.62,33.54,33.6,756200.0,21.9489,21.9554,21.9032,21.9424,756200.0
2012-03-27 10:30:00,33.6,33.64,33.58,33.6,318000.0,21.9424,21.9685,21.9293,21.9424,318000.0
2012-03-27 11:00:00,33.61,33.64,33.59,33.61,382200.0,21.9489,21.9685,21.9358,21.9489,382200.0
2012-03-27 11:30:00,33.61,33.62,33.55,33.61,477200.0,21.9489,21.9554,21.9097,21.9489,477200.0
2012-03-27 12:00:00,33.6,33.63,33.59,33.6,211000.0,21.9424,21.962,21.9358,21.9424,211000.0
2012-03-27 12:30:00,33.59,33.63,33.58,33.62,289900.0,21.9358,21.962,21.9293,21.9554,289900.0
2012-03-27 13:00:00,33.63,33.66,33.6,33.66,269000.0,21.962,21.9815,21.9424,21.9815,269000.0
2012-03-27 13:30:00,33.66,33.69,33.65,33.69,227000.0,21.9815,22.0011,21.975,22.0011,227000.0
2012-03-27 14:00:00,33.69,33.72,33.68,33.72,219600.0,22.0011,22.0207,21.9946,22.0207,219600.0
2012-03-27 14:30:00,33.72,33.72,33.67,33.71,513800.0,22.0207,22.0207,21.9881,22.0142,513800.0
2012-03-27 15:00:00,33.72,33.76,33.7,33.74,677300.0,22.0207,22.0468,22.0077,22.0338,677300.0
2012-03-27 15:30:00,33.75,33.75,33.66,33.66,946200.0,22.0403,22.0403,21.9815,21.9815,946200.0
2012-03-28 09:30:00,33.57,33.79,33.53,33.78,1238600.0,21.9228,22.0664,21.8966,22.0599,1238600.0
2012-03-28 10:00:00,33.77,33.85,33.76,33.8,923700.0,22.0534,22.1056,22.0468,22.073,923700.0
2012-03-28 10:30:00,33.8,33.82,33.7,33.72,1143000.0,22.073,22.086,22.0077,22.0207,1143000.0
2012-03-28 11:00:00,33.72,33.74,33.66,33.73,619000.0,22.0207,22.0338,21.9815,22.0273,619000.0
2012-03-28 11:30:00,33.73,33.73,33.5,33.52,402400.0,22.0273,22.0273,21.8771,21.8901,402400.0
2012-03-28 12:00:00,33.52,33.6,33.51,33.58,292700.0,21.8901,21.9424,21.8836,21.9293,292700.0
2012-03-28 12:30:00,33.58,33.59,33.53,33.56,455000.0,21.9293,21.9358,21.8966,21.9162,455000.0
2012-03-28 13:00:00,33.56,33.57,33.52,33.52,340300.0,21.9162,21.9228,21.8901,21.8901,340300.0
2012-03-28 13:30:00,33.52,33.55,33.5,33.53,252100.0,21.8901,21.9097,21.8771,21.8966,252100.0
2012-03-28 14:00:00,33.53,33.53,33.48,33.53,417700.0,21.8966,21.8966,21.864,21.8966,417700.0
2012-03-28 14:30:00,33.53,33.55,33.5,33.51,255500.0,21.8966,21.9097,21.8771,21.8836,255500.0
2012-03-28 15:00:00,33.51,33.55,33.5,33.54,322000.0,21.8836,21.9097,21.8771,21.9032,322000.0
2012-03-28 15:30:00,33.54,33.67,33.53,33.66,1995100.0,21.9032,21.9881,21.8966,21.9815,1995100.0
2012-03-29 09:30:00,33.72,33.75,33.39,33.43,782600.0,22.0207,22.0403,21.8052,21.8313,782600.0
2012-03-29 10:00:00,33.43,33.45,33.32,33.33,536700.0,21.8313,21.8444,21.7595,21.766,536700.0
2012-03-29 10:30:00,33.34,33.44,33.25,33.43,848200.0,21.7726,21.8379,21.7138,21.8313,848200.0
2012-03-29 11:00:00,33.42,33.45,33.37,33.37,393200.0,21.8248,21.8444,21.7922,21.7922,393200.0
2012-03-29 11:30:00,33.37,33.4,33.32,33.34,279300.0,21.7922,21.8117,21.7595,21.7726,279300.0
2012-03-29 12:00:00,33.34,33.38,33.31,33.33,305300.0,21.7726,21.7987,21.753,21.766,305300.0
2012-03-29 12:30:00,33.33,33.4,33.3,33.39,236000.0,21.766,21.8117,21.7464,21.8052,236000.0
2012-03-29 13:00:00,33.4,33.41,33.35,33.41,193700.0,21.8117,21.8183,21.7791,21.8183,193700.0
2012-03-29 13:30:00,33.41,33.48,33.4,33.48,449700.0,21.8183,21.864,21.8117,21.864,449700.0
2012-03-29 14:00:00,33.48,33.51,33.47,33.5,419100.0,21.864,21.8836,21.8575,21.8771,419100.0
2012-03-29 14:30:00,33.5,33.53,33.49,33.5,309700.0,21.8771,21.8966,21.8705,21.8771,309700.0
2012-03-29 15:00:00,33.49,33.55,33.47,33.51,336200.0,21.8705,21.9097,21.8575,21.8836,336200.0
2012-03-29 15:30:00,33.51,33.58,33.5,33.55,775500.0,21.8836,21.9293,21.8771,21.9097,775500.0
2012-03-30 09:30:00,33.68,33.74,33.58,33.7,377100.0,21.9946,22.0338,21.9293,22.0077,377100.0
2012-03-30 10:00:00,33.7,33.83,33.69,33.82,620200.0,22.0077,22.0926,22.0011,22.086,620200.0
2012-03-30 10:30:00,33.82,33.82,33.7,33.73,864500.0,22.086,22.086,22.0077,22.0273,864500.0
2012-03-30 11:00:00,33.72,33.8,33.72,33.8,392500.0,22.0207,22.073,22.0207,22.073,392500.0
2012-03-30 11:30:00,33.79,33.92,33.78,33.9,503200.0,22.0664,22.1513,22.0599,22.1383,503200.0
2012-03-30 12:00:00,33.9,33.91,33.86,33.88,330900.0,22.1383,22.1448,22.1122,22.1252,330900.0
2012-03-30 12:30:00,33.88,33.89,33.84,33.84,384000.0,22.1252,22.1317,22.0991,22.0991,384000.0
2012-03-30 13:00:00,33.84,33.85,33.81,33.83,252600.0,22.0991,22.1056,22.0795,22.0926,252600.0
2012-03-30 13:30:00,33.83,33.86,33.8,33.82,418300.0,22.0926,22.1122,22.073,22.086,418300.0
2012-03-30 14:00:00,33.82,33.83,33.81,33.83,146500.0,22.086,22.0926,22.0795,22.0926,146500.0
2012-03-30 14:30:00,33.82,33.85,33.81,33.82,309800.0,22.086,22.1056,22.0795,22.086,309800.0
2012-03-30 15:00:00,33.81,33.82,33.76,33.77,506900.0,22.0795,22.086,22.0468,22.0534,506900.0
2012-03-30 15:30:00,33.76,33.79,33.71,33.75,1130300.0,22.0468,22.0664,22.0142,22.0403,1130300.0
2012-04-02 09:30:00,33.65,33.92,33.63,33.85,653600.0,21.975,22.1513,21.962,22.1056,653600.0
2012-04-02 10:00:00,33.84,33.9,33.8,33.83,561500.0,22.0991,22.1383,22.073,22.0926,561500.0
2012-04-02 10:30:00,33.83,33.83,33.78,33.8,420200.0,22.0926,22.0926,22.0599,22.073,420200.0
2012-04-02 11:00:00,33.8,33.86,33.77,33.84,408900.0,22.073,22.1122,22.0534,22.0991,408900.0
2012-04-02 11:30:00,33.84,33.89,33.82,33.89,403700.0,22.0991,22.1317,22.086,22.1317,403700.0
2012-04-02 12:00:00,33.89,33.91,33.88,33.9,454800.0,22.1317,22.1448,22.1252,22.1383,454800.0
2012-04-02 12:30:00,33.91,33.92,33.88,33.91,571100.0,22.1448,22.1513,22.1252,22.1448,571100.0
2012-04-02 13:00:00,33.91,33.92,33.9,33.91,361900.0,22.1448,22.1513,22.1383,22.1448,361900.0
2012-04-02 13:30:00,33.9,33.91,33.9,33.9,285100.0,22.1383,22.1448,22.1383,22.1383,285100.0
2012-04-02 14:00:00,33.91,33.93,33.88,33.9,827800.0,22.1448,22.1579,22.1252,22.1383,827800.0
2012-04-02 14:30:00,33.9,33.92,33.86,33.91,507700.0,22.1383,22.1513,22.1122,22.1448,507700.0
2012-04-02 15:00:00,33.91,33.93,33.89,33.89,494000.0,22.1448,22.1579,22.1317,22.1317,494000.0
2012-04-02 15:30:00,33.89,33.92,33.84,33.87,1556600.0,22.1317,22.1513,22.0991,22.1187,1556600.0
2012-04-03 09:30:00,33.46,33.67,33.45,33.67,856700.0,22.0703,22.2088,22.0637,22.2088,856700.0
2012-04-03 10:00:00,33.66,33.67,33.56,33.59,817700.0,22.2022,22.2088,22.1362,22.156,817700.0
2012-04-03 10:30:00,33.59,33.62,33.55,33.61,1650100.0,22.156,22.1758,22.1296,22.1692,1650100.0
2012-04-03 11:00:00,33.61,33.63,33.59,33.61,363900.0,22.1692,22.1824,22.156,22.1692,363900.0
2012-04-03 11:30:00,33.62,33.66,33.6,33.66,343500.0,22.1758,22.2022,22.1626,22.2022,343500.0
2012-04-03 12:00:00,33.66,33.66,33.59,33.63,414300.0,22.2022,22.2022,22.156,22.1824,414300.0
2012-04-03 12:30:00,33.64,33.76,33.63,33.76,343800.0,22.189,22.2682,22.1824,22.2682,343800.0
2012-04-03 13:00:00,33.76,33.76,33.7,33.71,362300.0,22.2682,22.2682,22.2286,22.2352,362300.0
2012-04-03 13:30:00,33.72,33.83,33.71,33.83,654600.0,22.2418,22.3143,22.2352,22.3143,654600.0
2012-04-03 14:00:00,33.82,33.83,33.7,33.75,1279100.0,22.3077,22.3143,22.2286,22.2616,1279100.0
2012-04-03 14:30:00,33.75,33.78,33.7,33.77,696400.0,22.2616,22.2814,22.2286,22.2748,696400.0
2012-04-03 15:00:00,33.78,33.9,33.75,33.76,1188400.0,22.2814,22.3605,22.2616,22.2682,1188400.0
2012-04-03 15:30:00,33.76,33.87,33.76,33.84,1816500.0,22.2682,22.3407,22.2682,22.3209,1816500.0
2012-04-04 09:30:00,33.58,33.8,33.58,33.78,564100.0,22.1494,22.2945,22.1494,22.2814,564100.0
2012-04-04 10:00:00,33.78,33.81,33.68,33.74,716300.0,22.2814,22.3011,22.2154,22.255,716300.0
2012-04-04 10:30:00,33.74,33.77,33.71,33.75,715500.0,22.255,22.2748,22.2352,22.2616,715500.0
2012-04-04 11:00:00,33.75,33.83,33.74,33.78,460800.0,22.2616,22.3143,22.255,22.2814,460800.0
2012-04-04 11:30:00,33.78,33.78,33.7,33.73,403100.0,22.2814,22.2814,22.2286,22.2484,403100.0
2012-04-04 12:00:00,33.72,33.78,33.7,33.7,299700.0,22.2418,22.2814,22.2286,22.2286,299700.0
2012-04-04 12:30:00,33.7,33.71,33.67,33.7,158900.0,22.2286,22.2352,22.2088,22.2286,158900.0
2012-04-04 13:00:00,33.7,33.7,33.63,33.63,180800.0,22.2286,22.2286,22.1824,22.1824,180800.0
2012-04-04 13:30:00,33.64,33.7,33.62,33.69,281000.0,22.189,22.2286,22.1758,22.222,281000.0
2012-04-04 14:00:00,33.7,33.7,33.61,33.62,254500.0,22.2286,22.2286,22.1692,22.1758,254500.0
2012-04-04 14:30:00,33.62,33.71,33.61,33.66,607400.0,22.1758,22.2352,22.1692,22.2022,607400.0
2012-04-04 15:00:00,33.66,33.71,33.65,33.71,445700.0,22.2022,22.2352,22.1956,22.2352,445700.0
2012-04-04 15:30:00,33.71,33.74,33.68,33.69,717400.0,22.2352,22.255,22.2154,22.222,717400.0
2012-04-05 09:30:00,33.55,33.62,33.45,33.56,393300.0,22.1296,22.1758,22.0637,22.1362,393300.0
2012-04-05 10:00:00,33.57,33.66,33.55,33.6,759100.0,22.1428,22.2022,22.1296,22.1626,759100.0
2012-04-05 10:30:00,33.6,33.6,33.53,33.57,319200.0,22.1626,22.1626,22.1165,22.1428,319200.0
2012-04-05 11:00:00,33.57,33.63,33.56,33.62,304300.0,22.1428,22.1824,22.1362,22.1758,304300.0
2012-04-05 11:30:00,33.63,33.66,33.61,33.65,198700.0,22.1824,22.2022,22.1692,22.1956,198700.0
2012-04-05 12:00:00,33.65,33.67,33.63,33.66,218600.0,22.1956,22.2088,22.1824,22.2022,218600.0
2012-04-05 12:30:00,33.67,33.67,33.62,33.66,515900.0,22.2088,22.2088,22.1758,22.2022,515900.0
2012-04-05 13:00:00,33.66,33.67,33.6,33.62,273800.0,22.2022,22.2088,22.1626,22.1758,273800.0
2012-04-05 13:30:00,33.62,33.62,33.58,33.61,292200.0,22.1758,22.1758,22.1494,22.1692,292200.0
2012-04-05 14:00:00,33.61,33.68,33.59,33.68,266000.0,22.1692,22.2154,22.156,22.2154,266000.0
2012-04-05 14:30:00,33.68,33.7,33.62,33.67,321500.0,22.2154,22.2286,22.1758,22.2088,321500.0
2012-04-05 15:00:00,33.67,33.68,33.63,33.64,401300.0,22.2088,22.2154,22.1824,22.189,401300.0
2012-04-05 15:30:00,33.64,33.71,33.63,33.67,776500.0,22.189,22.2352,22.1824,22.2088,776500.0
2012-04-09 09:30:00,33.35,33.47,33.32,33.35,506800.0,21.9977,22.0769,21.9779,21.9977,506800.0
2012-04-09 10:00:00,33.36,33.36,33.18,33.22,469500.0,22.0043,22.0043,21.8856,21.912,469500.0
2012-04-09 10:30:00,33.23,33.27,33.21,33.26,318000.0,21.9186,21.945,21.9054,21.9384,318000.0
2012-04-09 11:00:00,33.26,33.32,33.25,33.28,472500.0,21.9384,21.9779,21.9318,21.9516,472500.0
2012-04-09 11:30:00,33.29,33.3,33.24,33.26,758700.0,21.9581,21.9647,21.9252,21.9384,758700.0
2012-04-09 12:00:00,33.26,33.3,33.24,33.26,461000.0,21.9384,21.9647,21.9252,21.9384,461000.0
2012-04-09 12:30:00,33.26,33.26,33.24,33.25,277100.0,21.9384,21.9384,21.9252,21.9318,277100.0
2012-04-09 13:00:00,33.25,33.27,33.23,33.23,363000.0,21.9318,21.945,21.9186,21.9186,363000.0
2012-04-09 13:30:00,33.24,33.24,33.19,33.2,735000.0,21.9252,21.9252,21.8922,21.8988,735000.0
2012-04-09 14:00:00,33.2,33.24,33.19,33.22,401800.0,21.8988,21.9252,21.8922,21.912,401800.0
2012-04-09 14:30:00,33.22,33.22,33.14,33.15,519800.0,21.912,21.912,21.8592,21.8658,519800.0
2012-04-09 15:00:00,33.14,33.21,33.11,33.12,1006300.0,21.8592,21.9054,21.8394,21.846,1006300.0
2012-04-09 15:30:00,33.11,33.15,33.04,33.05,2177900.0,21.8394,21.8658,21.7932,21.7998,2177900.0
2012-04-10 09:30:00,33.0,33.09,32.9,32.92,716800.0,21.7669,21.8262,21.7009,21.7141,716800.0
2012-04-10 10:00:00,32.93,32.93,32.79,32.82,825800.0,21.7207,21.7207,21.6283,21.6481,825800.0
2012-04-10 10:30:00,32.82,32.86,32.79,32.79,436900.0,21.6481,21.6745,21.6283,21.6283,436900.0
2012-04-10 11:00:00,32.8,32.85,32.74,32.77,728600.0,21.6349,21.6679,21.5954,21.6152,728600.0
2012-04-10 11:30:00,32.77,32.77,32.62,32.69,767400.0,21.6152,21.6152,21.5162,21.5624,767400.0
2012-04-10 12:00:00,32.69,32.7,32.6,32.6,546200.0,21.5624,21.569,21.503,21.503,546200.0
2012-04-10 12:30:00,32.6,32.61,32.47,32.49,683600.0,21.503,21.5096,21.4173,21.4305,683600.0
2012-04-10 13:00:00,32.49,32.55,32.48,32.5,588400.0,21.4305,21.47,21.4239,21.4371,588400.0
2012-04-10 13:30:00,32.5,32.57,32.5,32.55,424900.0,21.4371,21.4832,21.4371,21.47,424900.0
2012-04-10 14:00:00,32.55,32.57,32.54,32.54,423200.0,21.47,21.4832,21.4634,21.4634,423200.0
2012-04-10 14:30:00,32.55,32.56,32.5,32.51,586800.0,21.47,21.4766,21.4371,21.4437,586800.0
2012-04-10 15:00:00,32.51,32.55,32.47,32.52,883100.0,21.4437,21.47,21.4173,21.4503,883100.0
2012-04-10 15:30:00,32.52,32.6,32.49,32.49,1770100.0,21.4503,21.503,21.4305,21.4305,1770100.0
2012-04-11 09:30:00,32.64,32.78,32.53,32.76,1012100.0,21.5294,21.6218,21.4569,21.6086,1012100.0
2012-04-11 10:00:00,32.76,32.76,32.67,32.68,808300.0,21.6086,21.6086,21.5492,21.5558,808300.0
2012-04-11 10:30:00,32.69,32.7,32.55,32.55,589700.0,21.5624,21.569,21.47,21.47,589700.0
2012-04-11 11:00:00,32.56,32.62,32.53,32.53,518500.0,21.4766,21.5162,21.4569,21.4569,518500.0
2012-04-11 11:30:00,32.54,32.59,32.52,32.58,488400.0,21.4634,21.4964,21.4503,21.4898,488400.0
2012-04-11 12:00:00,32.58,32.61,32.56,32.59,444300.0,21.4898,21.5096,21.4766,21.4964,444300.0
2012-04-11 12:30:00,32.6,32.68,32.6,32.68,423000.0,21.503,21.5558,21.503,21.5558,423000.0
2012-04-11 13:00:00,32.68,32.7,32.66,32.69,334200.0,21.5558,21.569,21.5426,21.5624,334200.0
2012-04-11 13:30:00,32.69,32.7,32.68,32.69,530300.0,21.5624,21.569,21.5558,21.5624,530300.0
2012-04-11 14:00:00,32.7,32.72,32.64,32.7,459900.0,21.569,21.5822,21.5294,21.569,459900.0
2012-04-11 14:30:00,32.7,32.71,32.65,32.7,858500.0,21.569,21.5756,21.536,21.569,858500.0
2012-04-11 15:00:00,32.7,32.7,32.63,32.67,478000.0,21.569,21.569,21.5228,21.5492,478000.0
2012-04-11 15:30:00,32.66,32.67,32.58,32.6,1672000.0,21.5426,21.5492,21.4898,21.503,1672000.0
2012-04-12 09:30:00,32.65,32.65,32.39,32.54,882400.0,21.536,21.536,21.3645,21.4634,882400.0
2012-04-12 10:00:00,32.54,32.54,32.43,32.45,671300.0,21.4634,21.4634,21.3909,21.4041,671300.0
2012-04-12 10:30:00,32.45,32.49,32.41,32.45,562600.0,21.4041,21.4305,21.3777,21.4041,562600.0
2012-04-12 11:00:00,32.45,32.48,32.42,32.44,693800.0,21.4041,21.4239,21.3843,21.3975,693800.0
2012-04-12 11:30:00,32.44,32.5,32.44,32.46,897400.0,21.3975,21.4371,21.3975,21.4107,897400.0
2012-04-12 12:00:00,32.47,32.49,32.46,32.48,252800.0,21.4173,21.4305,21.4107,21.4239,252800.0
2012-04-12 12:30:00,32.48,32.52,32.46,32.51,567000.0,21.4239,21.4503,21.4107,21.4437,567000.0
2012-04-12 13:00:00,32.51,32.55,32.5,32.55,382400.0,21.4437,21.47,21.4371,21.47,382400.0
2012-04-12 13:30:00,32.55,32.56,32.53,32.55,284600.0,21.47,21.4766,21.4569,21.47,284600.0
2012-04-12 14:00:00,32.55,32.59,32.55,32.57,308100.0,21.47,21.4964,21.47,21.4832,308100.0
2012-04-12 14:30:00,32.57,32.59,32.56,32.58,383800.0,21.4832,21.4964,21.4766,21.4898,383800.0
2012-04-12 15:00:00,32.58,32.59,32.54,32.55,456100.0,21.4898,21.4964,21.4634,21.47,456100.0
2012-04-12 15:30:00,32.55,32.58,32.54,32.55,1562300.0,21.47,21.4898,21.4634,21.47,1562300.0
2012-04-13 09:30:00,32.46,32.48,32.3,32.38,1342500.0,21.4107,21.4239,21.3051,21.3579,1342500.0
2012-04-13 10:00:00,32.38,32.4,32.28,32.34,1376600.0,21.3579,21.3711,21.2919,21.3315,1376600.0
2012-04-13 10:30:00,32.34,32.35,32.3,32.35,463900.0,21.3315,21.3381,21.3051,21.3381,463900.0
2012-04-13 11:00:00,32.35,32.39,32.33,32.37,817700.0,21.3381,21.3645,21.3249,21.3513,817700.0
2012-04-13 11:30:00,32.38,32.4,32.36,32.36,725200.0,21.3579,21.3711,21.3447,21.3447,725200.0
2012-04-13 12:00:00,32.36,32.41,32.36,32.38,390500.0,21.3447,21.3777,21.3447,21.3579,390500.0
2012-04-13 12:30:00,32.38,32.41,32.38,32.41,140200.0,21.3579,21.3777,21.3579,21.3777,140200.0
2012-04-13 13:00:00,32.41,32.42,32.37,32.39,387900.0,21.3777,21.3843,21.3513,21.3645,387900.0
2012-04-13 13:30:00,32.4,32.45,32.39,32.43,490600.0,21.3711,21.4041,21.3645,21.3909,490600.0
2012-04-13 14:00:00,32.43,32.5,32.42,32.49,391000.0,21.3909,21.4371,21.3843,21.4305,391000.0
2012-04-13 14:30:00,32.48,32.52,32.48,32.5,604900.0,21.4239,21.4503,21.4239,21.4371,604900.0
2012-04-13 15:00:00,32.5,32.57,32.48,32.57,1102000.0,21.4371,21.4832,21.4239,21.4832,1102000.0
2012-04-13 15:30:00,32.56,32.57,32.51,32.54,3106700.0,21.4766,21.4832,21.4437,21.4634,3106700.0
2012-04-16 09:30:00,32.62,32.78,32.59,32.7,787800.0,21.5162,21.6218,21.4964,21.569,787800.0
2012-04-16 10:00:00,32.7,32.79,32.69,32.72,1104000.0,21.569,21.6283,21.5624,21.5822,1104000.0
2012-04-16 10:30:00,32.73,32.73,32.64,32.66,553600.0,21.5888,21.5888,21.5294,21.5426,553600.0
2012-04-16 11:00:00,32.66,32.75,32.65,32.72,784100.0,21.5426,21.602,21.536,21.5822,784100.0
2012-04-16 11:30:00,32.73,32.73,32.67,32.72,458500.0,21.5888,21.5888,21.5492,21.5822,458500.0
2012-04-16 12:00:00,32.71,32.75,32.7,32.75,367100.0,21.5756,21.602,21.569,21.602,367100.0
2012-04-16 12:30:00,32.75,32.78,32.73,32.78,359200.0,21.602,21.6218,21.5888,21.6218,359200.0
2012-04-16 13:00:00,32.78,32.83,32.76,32.82,422700.0,21.6218,21.6547,21.6086,21.6481,422700.0
2012-04-16 13:30:00,32.82,32.87,32.82,32.86,314000.0,21.6481,21.6811,21.6481,21.6745,314000.0
2012-04-16 14:00:00,32.86,32.89,32.85,32.85,326900.0,21.6745,21.6943,21.6679,21.6679,326900.0
2012-04-16 14:30:00,32.86,32.91,32.85,32.9,316600.0,21.6745,21.7075,21.6679,21.7009,316600.0
2012-04-16 15:00:00,32.9,32.98,32.88,32.98,1425800.0,21.7009,21.7537,21.6877,21.7537,1425800.0
2012-04-16 15:30:00,32.98,33.0,32.92,32.94,2457700.0,21.7537,21.7669,21.7141,21.7273,2457700.0
2012-04-17 09:30:00,33.05,33.11,32.95,33.02,700900.0,21.7998,21.8394,21.7339,21.7801,700900.0
2012-04-17 10:00:00,33.02,33.03,32.9,33.0,1032800.0,21.7801,21.7867,21.7009,21.7669,1032800.0
2012-04-17 10:30:00,33.01,33.15,33.0,33.15,627800.0,21.7735,21.8658,21.7669,21.8658,627800.0
2012-04-17 11:00:00,33.15,33.21,33.14,33.15,441700.0,21.8658,21.9054,21.8592,21.8658,441700.0
2012-04-17 11:30:00,33.15,33.19,33.15,33.18,241000.0,21.8658,21.8922,21.8658,21.8856,241000.0
2012-04-17 12:00:00,33.18,33.25,33.18,33.23,362500.0,21.8856,21.9318,21.8856,21.9186,362500.0
2012-04-17 12:30:00,33.24,33.28,33.24,33.25,211600.0,21.9252,21.9516,21.9252,21.9318,211600.0
2012-04-17 13:00:00,33.24,33.31,33.24,33.3,322400.0,21.9252,21.9713,21.9252,21.9647,322400.0
2012-04-17 13:30:00,33.3,33.32,33.27,33.31,496700.0,21.9647,21.9779,21.945,21.9713,496700.0
2012-04-17 14:00:00,33.3,33.37,33.3,33.36,682300.0,21.9647,22.0109,21.9647,22.0043,682300.0
2012-04-17 14:30:00,33.37,33.38,33.35,33.36,399900.0,22.0109,22.0175,21.9977,22.0043,399900.0
2012-04-17 15:00:00,33.35,33.42,33.32,33.42,647600.0,21.9977,22.0439,21.9779,22.0439,647600.0
2012-04-17 15:30:00,33.41,33.42,33.33,33.38,2915700.0,22.0373,22.0439,21.9845,22.0175,2915700.0
2012-04-18 09:30:00,33.33,33.33,33.22,33.29,457100.0,21.9845,21.9845,21.912,21.9581,457100.0
2012-04-18 10:00:00,33.29,33.35,33.24,33.25,353300.0,21.9581,21.9977,21.9252,21.9318,353300.0
2012-04-18 10:30:00,33.24,33.33,33.24,33.3,584000.0,21.9252,21.9845,21.9252,21.9647,584000.0
2012-04-18 11:00:00,33.3,33.41,33.29,33.4,417100.0,21.9647,22.0373,21.9581,22.0307,417100.0
2012-04-18 11:30:00,33.39,33.44,33.38,33.41,324800.0,22.0241,22.0571,22.0175,22.0373,324800.0
2012-04-18 12:00:00,33.41,33.52,33.41,33.5,595000.0,22.0373,22.1099,22.0373,22.0967,595000.0
2012-04-18 12:30:00,33.5,33.51,33.48,33.5,292600.0,22.0967,22.1033,22.0835,22.0967,292600.0
2012-04-18 13:00:00,33.5,33.52,33.49,33.5,482200.0,22.0967,22.1099,22.0901,22.0967,482200.0
2012-04-18 13:30:00,33.49,33.54,33.49,33.53,354700.0,22.0901,22.123,22.0901,22.1165,354700.0
2012-04-18 14:00:00,33.52,33.59,33.52,33.56,620900.0,22.1099,22.156,22.1099,22.1362,620900.0
2012-04-18 14:30:00,33.56,33.66,33.55,33.65,661300.0,22.1362,22.2022,22.1296,22.1956,661300.0
2012-04-18 15:00:00,33.65,33.7,33.64,33.69,1493700.0,22.1956,22.2286,22.189,22.222,1493700.0
2012-04-18 15:30:00,33.68,33.7,33.52,33.56,2766600.0,22.2154,22.2286,22.1099,22.1362,2766600.0
2012-04-19 09:30:00,34.67,35.0,34.24,34.36,4467600.0,22.8684,23.0861,22.5848,22.6639,4467600.0
2012-04-19 10:00:00,34.33,34.4,34.14,34.19,2423500.0,22.6441,22.6903,22.5188,22.5518,2423500.0
2012-04-19 10:30:00,34.19,34.35,34.09,34.33,2251900.0,22.5518,22.6573,22.4858,22.6441,2251900.0
2012-04-19 11:00:00,34.32,34.44,34.28,34.36,1598900.0,22.6375,22.7167,22.6112,22.6639,1598900.0
2012-04-19 11:30:00,34.36,34.4,34.21,34.25,1106700.0,22.6639,22.6903,22.565,22.5914,1106700.0
2012-04-19 12:00:00,34.25,34.28,34.06,34.09,926900.0,22.5914,22.6112,22.466,22.4858,926900.0
2012-04-19 12:30:00,34.09,34.17,34.03,34.05,1279000.0,22.4858,22.5386,22.4463,22.4594,1279000.0
2012-04-19 13:00:00,34.05,34.06,33.82,33.88,1161800.0,22.4594,22.466,22.3077,22.3473,1161800.0
2012-04-19 13:30:00,33.88,33.95,33.84,33.84,980000.0,22.3473,22.3935,22.3209,22.3209,980000.0
2012-04-19 14:00:00,33.85,33.96,33.8,33.9,752200.0,22.3275,22.4001,22.2945,22.3605,752200.0
2012-04-19 14:30:00,33.89,33.9,33.8,33.87,921700.0,22.3539,22.3605,22.2945,22.3407,921700.0
2012-04-19 15:00:00,33.86,33.94,33.84,33.89,1235600.0,22.3341,22.3869,22.3209,22.3539,1235600.0
2012-04-19 15:30:00,33.88,33.97,33.84,33.95,2708400.0,22.3473,22.4067,22.3209,22.3935,2708400.0
2012-04-20 09:30:00,34.03,34.14,33.87,34.08,2213700.0,22.4463,22.5188,22.3407,22.4792,2213700.0
2012-04-20 10:00:00,34.08,34.15,34.04,34.05,1793900.0,22.4792,22.5254,22.4528,22.4594,1793900.0
2012-04-20 10:30:00,34.05,34.11,34.03,34.09,965100.0,22.4594,22.499,22.4463,22.4858,965100.0
2012-04-20 11:00:00,34.09,34.11,34.05,34.09,594900.0,22.4858,22.499,22.4594,22.4858,594900.0
2012-04-20 11:30:00,34.09,34.17,34.09,34.14,954100.0,22.4858,22.5386,22.4858,22.5188,954100.0
2012-04-20 12:00:00,34.14,34.22,34.12,34.17,620100.0,22.5188,22.5716,22.5056,22.5386,620100.0
2012-04-20 12:30:00,34.16,34.18,34.1,34.11,407500.0,22.532,22.5452,22.4924,22.499,407500.0
2012-04-20 13:00:00,34.1,34.16,34.1,34.11,344300.0,22.4924,22.532,22.4924,22.499,344300.0
2012-04-20 13:30:00,34.1,34.17,34.1,34.14,377300.0,22.4924,22.5386,22.4924,22.5188,377300.0
2012-04-20 14:00:00,34.15,34.23,34.13,34.22,595100.0,22.5254,22.5782,22.5122,22.5716,595100.0
2012-04-20 14:30:00,34.22,34.27,34.19,34.19,913800.0,22.5716,22.6046,22.5518,22.5518,913800.0
2012-04-20 15:00:00,34.2,34.24,34.15,34.22,896800.0,22.5584,22.5848,22.5254,22.5716,896800.0
2012-04-20 15:30:00,34.22,34.27,34.2,34.24,2314300.0,22.5716,22.6046,22.5584,22.5848,2314300.0
2012-04-23 09:30:00,33.95,34.12,33.95,34.12,566200.0,22.3935,22.5056,22.3935,22.5056,566200.0
2012-04-23 10:00:00,34.13,34.16,34.05,34.1,499000.0,22.5122,22.532,22.4594,22.4924,499000.0
2012-04-23 10:30:00,34.1,34.12,34.05,34.06,426200.0,22.4924,22.5056,22.4594,22.466,426200.0
2012-04-23 11:00:00,34.06,34.08,33.95,33.95,469100.0,22.466,22.4792,22.3935,22.3935,469100.0
2012-04-23 11:30:00,33.95,33.98,33.92,33.95,362000.0,22.3935,22.4133,22.3737,22.3935,362000.0
2012-04-23 12:00:00,33.94,33.95,33.91,33.91,276100.0,22.3869,22.3935,22.3671,22.3671,276100.0
2012-04-23 12:30:00,33.91,33.92,33.84,33.89,653500.0,22.3671,22.3737,22.3209,22.3539,653500.0
2012-04-23 13:00:00,33.88,33.9,33.85,33.85,210700.0,22.3473,22.3605,22.3275,22.3275,210700.0
2012-04-23 13:30:00,33.86,33.88,33.83,33.88,351600.0,22.3341,22.3473,22.3143,22.3473,351600.0
2012-04-23 14:00:00,33.88,33.89,33.83,33.86,486400.0,22.3473,22.3539,22.3143,22.3341,486400.0
2012-04-23 14:30:00,33.86,33.95,33.86,33.88,480800.0,22.3341,22.3935,22.3341,22.3473,480800.0
2012-04-23 15:00:00,33.87,33.91,33.86,33.91,509300.0,22.3407,22.3671,22.3341,22.3671,509300.0
2012-04-23 15:30:00,33.91,33.96,33.87,33.93,995400.0,22.3671,22.4001,22.3407,22.3803,995400.0
2012-04-24 09:30:00,33.84,34.06,33.84,33.94,584400.0,22.3209,22.466,22.3209,22.3869,584400.0
2012-04-24 10:00:00,33.93,34.0,33.86,33.96,980200.0,22.3803,22.4265,22.3341,22.4001,980200.0
2012-04-24 10:30:00,33.96,34.02,33.95,34.0,586700.0,22.4001,22.4397,22.3935,22.4265,586700.0
2012-04-24 11:00:00,34.0,34.11,33.98,34.1,446600.0,22.4265,22.499,22.4133,22.4924,446600.0
2012-04-24 11:30:00,34.09,34.1,33.97,33.98,350200.0,22.4858,22.4924,22.4067,22.4133,350200.0
2012-04-24 12:00:00,33.98,34.01,33.94,33.95,225600.0,22.4133,22.4331,22.3869,22.3935,225600.0
2012-04-24 12:30:00,33.94,33.96,33.83,33.85,599200.0,22.3869,22.4001,22.3143,22.3275,599200.0
2012-04-24 13:00:00,33.86,33.96,33.85,33.96,834200.0,22.3341,22.4001,22.3275,22.4001,834200.0
2012-04-24 13:30:00,33.95,34.0,33.95,33.97,206900.0,22.3935,22.4265,22.3935,22.4067,206900.0
2012-04-24 14:00:00,33.97,33.99,33.95,33.99,477800.0,22.4067,22.4199,22.3935,22.4199,477800.0
2012-04-24 14:30:00,33.98,34.0,33.96,33.99,341200.0,22.4133,22.4265,22.4001,22.4199,341200.0
2012-04-24 15:00:00,33.99,34.02,33.95,33.97,625400.0,22.4199,22.4397,22.3935,22.4067,625400.0
2012-04-24 15:30:00,33.96,34.0,33.94,33.98,843900.0,22.4001,22.4265,22.3869,22.4133,843900.0
2012-04-25 09:30:00,34.12,34.2,34.1,34.17,621200.0,22.5056,22.5584,22.4924,22.5386,621200.0
2012-04-25 10:00:00,34.18,34.29,34.17,34.24,444100.0,22.5452,22.6177,22.5386,22.5848,444100.0
2012-04-25 10:30:00,34.25,34.27,34.21,34.26,536700.0,22.5914,22.6046,22.565,22.598,536700.0
2012-04-25 11:00:00,34.26,34.31,34.19,34.2,809700.0,22.598,22.6309,22.5518,22.5584,809700.0
2012-04-25 11:30:00,34.21,34.3,34.18,34.3,423400.0,22.565,22.6243,22.5452,22.6243,423400.0
2012-04-25 12:00:00,34.3,34.31,34.2,34.21,260800.0,22.6243,22.6309,22.5584,22.565,260800.0
2012-04-25 12:30:00,34.22,34.24,34.16,34.2,578400.0,22.5716,22.5848,22.532,22.5584,578400.0
2012-04-25 13:00:00,34.2,34.26,34.19,34.26,422200.0,22.5584,22.598,22.5518,22.598,422200.0
2012-04-25 13:30:00,34.26,34.28,34.16,34.19,410800.0,22.598,22.6112,22.532,22.5518,410800.0
2012-04-25 14:00:00,34.18,34.26,34.15,34.25,418200.0,22.5452,22.598,22.5254,22.5914,418200.0
2012-04-25 14:30:00,34.25,34.3,34.21,34.29,466200.0,22.5914,22.6243,22.565,22.6177,466200.0
2012-04-25 15:00:00,34.28,34.31,34.24,34.24,577000.0,22.6112,22.6309,22.5848,22.5848,577000.0
2012-04-25 15:30:00,34.24,34.3,34.22,34.3,1297600.0,22.5848,22.6243,22.5716,22.6243,1297600.0
2012-04-26 09:30:00,34.35,34.35,34.1,34.13,654100.0,22.6573,22.6573,22.4924,22.5122,654100.0
2012-04-26 10:00:00,34.13,34.17,34.04,34.08,492500.0,22.5122,22.5386,22.4528,22.4792,492500.0
2012-04-26 10:30:00,34.08,34.14,33.98,34.07,450700.0,22.4792,22.5188,22.4133,22.4726,450700.0
2012-04-26 11:00:00,34.06,34.08,33.91,33.91,579000.0,22.466,22.4792,22.3671,22.3671,579000.0
2012-04-26 11:30:00,33.92,33.95,33.89,33.9,576000.0,22.3737,22.3935,22.3539,22.3605,576000.0
2012-04-26 12:00:00,33.89,33.91,33.49,33.82,1949200.0,22.3539,22.3671,22.0901,22.3077,1949200.0
2012-04-26 12:30:00,33.82,34.13,33.82,34.05,1221700.0,22.3077,22.5122,22.3077,22.4594,1221700.0
2012-04-26 13:00:00,34.05,34.05,33.68,33.78,1638400.0,22.4594,22.4594,22.2154,22.2814,1638400.0
2012-04-26 13:30:00,33.78,33.8,33.66,33.75,719600.0,22.2814,22.2945,22.2022,22.2616,719600.0
2012-04-26 14:00:00,33.75,33.87,33.72,33.81,749500.0,22.2616,22.3407,22.2418,22.3011,749500.0
2012-04-26 14:30:00,33.82,33.87,33.74,33.74,688200.0,22.3077,22.3407,22.255,22.255,688200.0
2012-04-26 15:00:00,33.75,33.8,33.7,33.73,854500.0,22.2616,22.2945,22.2286,22.2484,854500.0
2012-04-26 15:30:00,33.72,33.77,33.69,33.74,2469700.0,22.2418,22.2748,22.222,22.255,2469700.0
2012-04-27 09:30:00,33.63,33.79,33.33,33.47,1337400.0,22.1824,22.2879,21.9845,22.0769,1337400.0
2012-04-27 10:00:00,33.47,33.48,33.34,33.43,967000.0,22.0769,22.0835,21.9911,22.0505,967000.0
2012-04-27 10:30:00,33.43,33.48,33.4,33.41,510800.0,22.0505,22.0835,22.0307,22.0373,510800.0
2012-04-27 11:00:00,33.4,33.41,33.36,33.41,505800.0,22.0307,22.0373,22.0043,22.0373,505800.0
2012-04-27 11:30:00,33.41,33.49,33.41,33.44,525700.0,22.0373,22.0901,22.0373,22.0571,525700.0
2012-04-27 12:00:00,33.44,33.56,33.41,33.52,483100.0,22.0571,22.1362,22.0373,22.1099,483100.0
2012-04-27 12:30:00,33.52,33.53,33.42,33.44,455000.0,22.1099,22.1165,22.0439,22.0571,455000.0
2012-04-27 13:00:00,33.45,33.49,33.43,33.48,462800.0,22.0637,22.0901,22.0505,22.0835,462800.0
2012-04-27 13:30:00,33.49,33.56,33.47,33.48,530400.0,22.0901,22.1362,22.0769,22.0835,530400.0
2012-04-27 14:00:00,33.48,33.48,33.41,33.41,498000.0,22.0835,22.0835,22.0373,22.0373,498000.0
2012-04-27 14:30:00,33.41,33.44,33.39,33.43,397100.0,22.0373,22.0571,22.0241,22.0505,397100.0
2012-04-27 15:00:00,33.43,33.45,33.36,33.4,763800.0,22.0505,22.0637,22.0043,22.0307,763800.0
2012-04-27 15:30:00,33.4,33.4,33.28,33.31,2487200.0,22.0307,22.0307,21.9516,21.9713,2487200.0
2012-04-30 09:30:00,33.23,33.43,33.17,33.39,718500.0,21.9186,22.0505,21.879,22.0241,718500.0
2012-04-30 10:00:00,33.39,33.4,33.29,33.36,962000.0,22.0241,22.0307,21.9581,22.0043,962000.0
2012-04-30 10:30:00,33.37,33.37,33.25,33.29,382500.0,22.0109,22.0109,21.9318,21.9581,382500.0
2012-04-30 11:00:00,33.29,33.38,33.28,33.37,259500.0,21.9581,22.0175,21.9516,22.0109,259500.0
2012-04-30 11:30:00,33.37,33.4,33.35,33.38,405000.0,22.0109,22.0307,21.9977,22.0175,405000.0
2012-04-30 12:00:00,33.39,33.4,33.32,33.37,457800.0,22.0241,22.0307,21.9779,22.0109,457800.0
2012-04-30 12:30:00,33.36,33.37,33.32,33.35,353800.0,22.0043,22.0109,21.9779,21.9977,353800.0
2012-04-30 13:00:00,33.35,33.4,33.33,33.38,434800.0,21.9977,22.0307,21.9845,22.0175,434800.0
2012-04-30 13:30:00,33.38,33.4,33.35,33.4,267400.0,22.0175,22.0307,21.9977,22.0307,267400.0
2012-04-30 14:00:00,33.4,33.42,33.33,33.34,337400.0,22.0307,22.0439,21.9845,21.9911,337400.0
2012-04-30 14:30:00,33.35,33.38,33.33,33.38,320000.0,21.9977,22.0175,21.9845,22.0175,320000.0
2012-04-30 15:00:00,33.38,33.41,33.32,33.35,490000.0,22.0175,22.0373,21.9779,21.9977,490000.0
2012-04-30 15:30:00,33.35,33.37,33.33,33.36,1007100.0,21.9977,22.0109,21.9845,22.0043,1007100.0
2012-05-01 09:30:00,33.55,33.6,33.39,33.4,986500.0,22.1296,22.1626,22.0241,22.0307,986500.0
2012-05-01 10:00:00,33.41,33.71,33.41,33.7,678900.0,22.0373,22.2352,22.0373,22.2286,678900.0
2012-05-01 10:30:00,33.69,33.74,33.61,33.65,894600.0,22.222,22.255,22.1692,22.1956,894600.0
2012-05-01 11:00:00,33.65,33.65,33.52,33.55,408200.0,22.1956,22.1956,22.1099,22.1296,408200.0
2012-05-01 11:30:00,33.55,33.59,33.51,33.55,388000.0,22.1296,22.156,22.1033,22.1296,388000.0
2012-05-01 12:00:00,33.54,33.56,33.49,33.5,313300.0,22.123,22.1362,22.0901,22.0967,313300.0
2012-05-01 12:30:00,33.5,33.51,33.41,33.46,459200.0,22.0967,22.1033,22.0373,22.0703,459200.0
2012-05-01 13:00:00,33.46,33.51,33.44,33.51,304500.0,22.0703,22.1033,22.0571,22.1033,304500.0
2012-05-01 13:30:00,33.51,33.54,33.47,33.52,340400.0,22.1033,22.123,22.0769,22.1099,340400.0
2012-05-01 14:00:00,33.52,33.6,33.5,33.57,433500.0,22.1099,22.1626,22.0967,22.1428,433500.0
2012-05-01 14:30:00,33.57,33.59,33.52,33.56,409400.0,22.1428,22.156,22.1099,22.1362,409400.0
2012-05-01 15:00:00,33.57,33.6,33.51,33.6,461800.0,22.1428,22.1626,22.1033,22.1626,461800.0
2012-05-01 15:30:00,33.6,33.6,33.5,33.52,1220000.0,22.1626,22.1626,22.0967,22.1099,1220000.0
2012-05-02 09:30:00,33.39,33.7,33.39,33.52,737600.0,22.0241,22.2286,22.0241,22.1099,737600.0
2012-05-02 10:00:00,33.52,33.56,33.46,33.48,859200.0,22.1099,22.1362,22.0703,22.0835,859200.0
2012-05-02 10:30:00,33.48,33.54,33.45,33.48,623300.0,22.0835,22.123,22.0637,22.0835,623300.0
2012-05-02 11:00:00,33.48,33.54,33.48,33.5,453900.0,22.0835,22.123,22.0835,22.0967,453900.0
2012-05-02 11:30:00,33.49,33.52,33.45,33.48,439900.0,22.0901,22.1099,22.0637,22.0835,439900.0
2012-05-02 12:00:00,33.48,33.53,33.45,33.53,190200.0,22.0835,22.1165,22.0637,22.1165,190200.0
2012-05-02 12:30:00,33.53,33.55,33.47,33.48,197800.0,22.1165,22.1296,22.0769,22.0835,197800.0
2012-05-02 13:00:00,33.48,33.51,33.41,33.41,275800.0,22.0835,22.1033,22.0373,22.0373,275800.0
2012-05-02 13:30:00,33.41,33.49,33.41,33.48,211700.0,22.0373,22.0901,22.0373,22.0835,211700.0
2012-05-02 14:00:00,33.48,33.55,33.47,33.55,301200.0,22.0835,22.1296,22.0769,22.1296,301200.0
2012-05-02 14:30:00,33.55,33.57,33.51,33.51,384100.0,22.1296,22.1428,22.1033,22.1033,384100.0
2012-05-02 15:00:00,33.51,33.54,33.46,33.52,397800.0,22.1033,22.123,22.0703,22.1099,397800.0
2012-05-02 15:30:00,33.53,33.54,33.47,33.5,1000500.0,22.1165,22.123,22.0769,22.0967,1000500.0
2012-05-03 09:30:00,33.28,33.43,33.28,33.35,694400.0,21.9516,22.0505,21.9516,21.9977,694400.0
2012-05-03 10:00:00,33.34,33.46,33.28,33.42,521400.0,21.9911,22.0703,21.9516,22.0439,521400.0
2012-05-03 10:30:00,33.41,33.61,33.4,33.6,473900.0,22.0373,22.1692,22.0307,22.1626,473900.0
2012-05-03 11:00:00,33.59,33.64,33.56,33.64,344100.0,22.156,22.189,22.1362,22.189,344100.0
2012-05-03 11:30:00,33.64,33.68,33.55,33.57,382200.0,22.189,22.2154,22.1296,22.1428,382200.0
2012-05-03 12:00:00,33.56,33.6,33.52,33.59,279000.0,22.1362,22.1626,22.1099,22.156,279000.0
2012-05-03 12:30:00,33.59,33.62,33.58,33.59,232400.0,22.156,22.1758,22.1494,22.156,232400.0
2012-05-03 13:00:00,33.58,33.59,33.54,33.55,191600.0,22.1494,22.156,22.123,22.1296,191600.0
2012-05-03 13:30:00,33.55,33.56,33.44,33.48,347200.0,22.1296,22.1362,22.0571,22.0835,347200.0
2012-05-03 14:00:00,33.48,33.53,33.45,33.45,280300.0,22.0835,22.1165,22.0637,22.0637,280300.0
2012-05-03 14:30:00,33.45,33.5,33.43,33.49,289900.0,22.0637,22.0967,22.0505,22.0901,289900.0
2012-05-03 15:00:00,33.5,33.55,33.47,33.47,413900.0,22.0967,22.1296,22.0769,22.0769,413900.0
2012-05-03 15:30:00,33.48,33.5,33.43,33.49,966000.0,22.0835,22.0967,22.0505,22.0901,966000.0
2012-05-04 09:30:00,33.4,33.56,33.33,33.5,662700.0,22.0307,22.1362,21.9845,22.0967,662700.0
2012-05-04 10:00:00,33.51,33.55,33.44,33.52,1029100.0,22.1033,22.1296,22.0571,22.1099,1029100.0
2012-05-04 10:30:00,33.52,33.76,33.46,33.74,802100.0,22.1099,22.2682,22.0703,22.255,802100.0
2012-05-04 11:00:00,33.73,33.73,33.53,33.54,611500.0,22.2484,22.2484,22.1165,22.123,611500.0
2012-05-04 11:30:00,33.53,33.53,33.4,33.42,337600.0,22.1165,22.1165,22.0307,22.0439,337600.0
2012-05-04 12:00:00,33.42,33.46,33.39,33.42,277600.0,22.0439,22.0703,22.0241,22.0439,277600.0
2012-05-04 12:30:00,33.41,33.48,33.37,33.48,372400.0,22.0373,22.0835,22.0109,22.0835,372400.0
2012-05-04 13:00:00,33.48,33.49,33.43,33.44,403800.0,22.0835,22.0901,22.0505,22.0571,403800.0
2012-05-04 13:30:00,33.43,33.51,33.43,33.47,308400.0,22.0505,22.1033,22.0505,22.0769,308400.0
2012-05-04 14:00:00,33.48,33.48,33.41,33.42,169300.0,22.0835,22.0835,22.0373,22.0439,169300.0
2012-05-04 14:30:00,33.41,33.45,33.39,33.45,490600.0,22.0373,22.0637,22.0241,22.0637,490600.0
2012-05-04 15:00:00,33.45,33.45,33.38,33.38,456800.0,22.0637,22.0637,22.0175,22.0175,456800.0
2012-05-04 15:30:00,33.38,33.43,33.36,33.36,1143900.0,22.0175,22.0505,22.0043,22.0043,1143900.0
2012-05-07 09:30:00,33.22,33.52,33.2,33.51,488400.0,21.912,22.1099,21.8988,22.1033,488400.0
2012-05-07 10:00:00,33.51,33.54,33.32,33.33,896900.0,22.1033,22.123,21.9779,21.9845,896900.0
2012-05-07 10:30:00,33.34,33.57,33.32,33.5,784000.0,21.9911,22.1428,21.9779,22.0967,784000.0
2012-05-07 11:00:00,33.5,33.61,33.5,33.57,916300.0,22.0967,22.1692,22.0967,22.1428,916300.0
2012-05-07 11:30:00,33.58,33.59,33.46,33.48,362700.0,22.1494,22.156,22.0703,22.0835,362700.0
2012-05-07 12:00:00,33.48,33.49,33.42,33.44,541600.0,22.0835,22.0901,22.0439,22.0571,541600.0
2012-05-07 12:30:00,33.44,33.55,33.44,33.54,224100.0,22.0571,22.1296,22.0571,22.123,224100.0
2012-05-07 13:00:00,33.54,33.56,33.51,33.54,427400.0,22.123,22.1362,22.1033,22.123,427400.0
2012-05-07 13:30:00,33.54,33.62,33.53,33.61,355800.0,22.123,22.1758,22.1165,22.1692,355800.0
2012-05-07 14:00:00,33.62,33.63,33.59,33.61,334800.0,22.1758,22.1824,22.156,22.1692,334800.0
2012-05-07 14:30:00,33.6,33.62,33.48,33.52,505000.0,22.1626,22.1758,22.0835,22.1099,505000.0
2012-05-07 15:00:00,33.52,33.55,33.48,33.52,282900.0,22.1099,22.1296,22.0835,22.1099,282900.0
2012-05-07 15:30:00,33.52,33.54,33.45,33.47,755000.0,22.1099,22.123,22.0637,22.0769,755000.0
2012-05-08 09:30:00,33.27,33.33,33.16,33.29,817800.0,21.945,21.9845,21.8724,21.9581,817800.0
2012-05-08 10:00:00,33.28,33.29,33.16,33.2,782800.0,21.9516,21.9581,21.8724,21.8988,782800.0
2012-05-08 10:30:00,33.2,33.2,33.12,33.13,634000.0,21.8988,21.8988,21.846,21.8526,634000.0
2012-05-08 11:00:00,33.13,33.14,33.01,33.06,854500.0,21.8526,21.8592,21.7735,21.8064,854500.0
2012-05-08 11:30:00,33.06,33.1,32.99,33.06,990200.0,21.8064,21.8328,21.7603,21.8064,990200.0
2012-05-08 12:00:00,33.06,33.08,33.02,33.03,395100.0,21.8064,21.8196,21.7801,21.7867,395100.0
2012-05-08 12:30:00,33.03,33.04,32.98,33.0,384100.0,21.7867,21.7932,21.7537,21.7669,384100.0
2012-05-08 13:00:00,32.99,33.02,32.96,33.02,715600.0,21.7603,21.7801,21.7405,21.7801,715600.0
2012-05-08 13:30:00,33.02,33.07,33.01,33.05,326400.0,21.7801,21.813,21.7735,21.7998,326400.0
2012-05-08 14:00:00,33.05,33.06,32.98,33.0,527800.0,21.7998,21.8064,21.7537,21.7669,527800.0
2012-05-08 14:30:00,33.0,33.11,33.0,33.07,588800.0,21.7669,21.8394,21.7669,21.813,588800.0
2012-05-08 15:00:00,33.07,33.18,33.04,33.16,1522600.0,21.813,21.8856,21.7932,21.8724,1522600.0
2012-05-08 15:30:00,33.16,33.25,33.16,33.21,1068200.0,21.8724,21.9318,21.8724,21.9054,1068200.0
2012-05-09 09:30:00,33.0,33.1,32.86,33.04,628800.0,21.7669,21.8328,21.6745,21.7932,628800.0
2012-05-09 10:00:00,33.04,33.14,32.8,32.8,731800.0,21.7932,21.8592,21.6349,21.6349,731800.0
2012-05-09 10:30:00,32.81,32.93,32.79,32.89,382300.0,21.6415,21.7207,21.6283,21.6943,382300.0
2012-05-09 11:00:00,32.88,33.03,32.86,32.97,381200.0,21.6877,21.7867,21.6745,21.7471,381200.0
2012-05-09 11:30:00,32.98,33.02,32.95,32.98,369900.0,21.7537,21.7801,21.7339,21.7537,369900.0
2012-05-09 12:00:00,32.97,32.98,32.86,32.91,388100.0,21.7471,21.7537,21.6745,21.7075,388100.0
2012-05-09 12:30:00,32.91,32.98,32.88,32.97,376600.0,21.7075,21.7537,21.6877,21.7471,376600.0
2012-05-09 13:00:00,32.97,33.06,32.95,33.02,324200.0,21.7471,21.8064,21.7339,21.7801,324200.0
2012-05-09 13:30:00,33.02,33.11,33.02,33.06,374500.0,21.7801,21.8394,21.7801,21.8064,374500.0
2012-05-09 14:00:00,33.05,33.06,32.96,33.04,676100.0,21.7998,21.8064,21.7405,21.7932,676100.0
2012-05-09 14:30:00,33.04,33.07,32.92,32.94,605300.0,21.7932,21.813,21.7141,21.7273,605300.0
2012-05-09 15:00:00,32.94,32.94,32.78,32.81,933600.0,21.7273,21.7273,21.6218,21.6415,933600.0
2012-05-09 15:30:00,32.81,32.88,32.78,32.81,1926600.0,21.6415,21.6877,21.6218,21.6415,1926600.0
2012-05-10 09:30:00,33.05,33.31,32.97,33.14,1044800.0,21.7998,21.9713,21.7471,21.8592,1044800.0
2012-05-10 10:00:00,33.15,33.22,33.05,33.08,693700.0,21.8658,21.912,21.7998,21.8196,693700.0
2012-05-10 10:30:00,33.08,33.16,33.04,33.11,613800.0,21.8196,21.8724,21.7932,21.8394,613800.0
2012-05-10 11:00:00,33.11,33.11,33.07,33.11,676900.0,21.8394,21.8394,21.813,21.8394,676900.0
2012-05-10 11:30:00,33.11,33.25,33.09,33.2,680300.0,21.8394,21.9318,21.8262,21.8988,680300.0
2012-05-10 12:00:00,33.2,33.2,33.13,33.14,267300.0,21.8988,21.8988,21.8526,21.8592,267300.0
2012-05-10 12:30:00,33.14,33.21,33.13,33.21,517400.0,21.8592,21.9054,21.8526,21.9054,517400.0
2012-05-10 13:00:00,33.21,33.22,33.17,33.19,208600.0,21.9054,21.912,21.879,21.8922,208600.0
2012-05-10 13:30:00,33.2,33.25,33.16,33.18,313300.0,21.8988,21.9318,21.8724,21.8856,313300.0
2012-05-10 14:00:00,33.18,33.23,33.17,33.2,631800.0,21.8856,21.9186,21.879,21.8988,631800.0
2012-05-10 14:30:00,33.21,33.21,33.16,33.19,182900.0,21.9054,21.9054,21.8724,21.8922,182900.0
2012-05-10 15:00:00,33.2,33.24,33.18,33.2,873900.0,21.8988,21.9252,21.8856,21.8988,873900.0
2012-05-10 15:30:00,33.2,33.22,33.09,33.17,1406700.0,21.8988,21.912,21.8262,21.879,1406700.0
2012-05-11 09:30:00,33.23,33.25,33.12,33.23,670000.0,21.9186,21.9318,21.846,21.9186,670000.0
2012-05-11 10:00:00,33.22,33.29,33.15,33.18,656000.0,21.912,21.9581,21.8658,21.8856,656000.0
2012-05-11 10:30:00,33.18,33.21,33.14,33.16,287500.0,21.8856,21.9054,21.8592,21.8724,287500.0
2012-05-11 11:00:00,33.16,33.28,33.15,33.27,365000.0,21.8724,21.9516,21.8658,21.945,365000.0
2012-05-11 11:30:00,33.26,33.28,33.17,33.2,376500.0,21.9384,21.9516,21.879,21.8988,376500.0
2012-05-11 12:00:00,33.21,33.24,33.15,33.17,434300.0,21.9054,21.9252,21.8658,21.879,434300.0
2012-05-11 12:30:00,33.16,33.18,33.11,33.14,240500.0,21.8724,21.8856,21.8394,21.8592,240500.0
2012-05-11 13:00:00,33.15,33.18,33.13,33.18,251200.0,21.8658,21.8856,21.8526,21.8856,251200.0
2012-05-11 13:30:00,33.17,33.19,33.13,33.17,265200.0,21.879,21.8922,21.8526,21.879,265200.0
2012-05-11 14:00:00,33.17,33.17,33.13,33.13,286700.0,21.879,21.879,21.8526,21.8526,286700.0
2012-05-11 14:30:00,33.13,33.14,33.07,33.11,358500.0,21.8526,21.8592,21.813,21.8394,358500.0
2012-05-11 15:00:00,33.11,33.16,33.09,33.13,520800.0,21.8394,21.8724,21.8262,21.8526,520800.0
2012-05-11 15:30:00,33.12,33.17,33.09,33.11,1204400.0,21.846,21.879,21.8262,21.8394,1204400.0
2012-05-14 09:30:00,32.96,32.99,32.76,32.95,797900.0,21.7405,21.7603,21.6086,21.7339,797900.0
2012-05-14 10:00:00,32.94,32.96,32.82,32.83,491800.0,21.7273,21.7405,21.6481,21.6547,491800.0
2012-05-14 10:30:00,32.82,33.0,32.82,33.0,372200.0,21.6481,21.7669,21.6481,21.7669,372200.0
2012-05-14 11:00:00,33.0,33.19,32.99,33.17,636700.0,21.7669,21.8922,21.7603,21.879,636700.0
2012-05-14 11:30:00,33.17,33.19,33.05,33.09,613900.0,21.879,21.8922,21.7998,21.8262,613900.0
2012-05-14 12:00:00,33.09,33.12,33.07,33.08,294200.0,21.8262,21.846,21.813,21.8196,294200.0
2012-05-14 12:30:00,33.08,33.12,33.08,33.1,429000.0,21.8196,21.846,21.8196,21.8328,429000.0
2012-05-14 13:00:00,33.1,33.13,33.05,33.08,234300.0,21.8328,21.8526,21.7998,21.8196,234300.0
2012-05-14 13:30:00,33.08,33.08,33.04,33.08,463500.0,21.8196,21.8196,21.7932,21.8196,463500.0
2012-05-14 14:00:00,33.08,33.1,33.03,33.04,269700.0,21.8196,21.8328,21.7867,21.7932,269700.0
2012-05-14 14:30:00,33.04,33.04,32.95,32.97,313700.0,21.7932,21.7932,21.7339,21.7471,313700.0
2012-05-14 15:00:00,32.96,32.98,32.9,32.91,352000.0,21.7405,21.7537,21.7009,21.7075,352000.0
2012-05-14 15:30:00,32.91,32.95,32.89,32.91,1085200.0,21.7075,21.7339,21.6943,21.7075,1085200.0
2012-05-15 09:30:00,32.76,33.01,32.76,33.01,683800.0,21.6086,21.7735,21.6086,21.7735,683800.0
2012-05-15 10:00:00,33.01,33.07,32.97,33.03,896400.0,21.7735,21.813,21.7471,21.7867,896400.0
2012-05-15 10:30:00,33.04,33.04,32.9,32.97,622000.0,21.7932,21.7932,21.7009,21.7471,622000.0
2012-05-15 11:00:00,32.97,33.0,32.9,32.91,471700.0,21.7471,21.7669,21.7009,21.7075,471700.0
2012-05-15 11:30:00,32.92,33.06,32.91,33.05,760700.0,21.7141,21.8064,21.7075,21.7998,760700.0
2012-05-15 12:00:00,33.05,33.08,33.01,33.05,371400.0,21.7998,21.8196,21.7735,21.7998,371400.0
2012-05-15 12:30:00,33.05,33.1,33.0,33.06,526100.0,21.7998,21.8328,21.7669,21.8064,526100.0
2012-05-15 13:00:00,33.05,33.06,32.98,32.98,305300.0,21.7998,21.8064,21.7537,21.7537,305300.0
2012-05-15 13:30:00,32.99,32.99,32.94,32.95,596100.0,21.7603,21.7603,21.7273,21.7339,596100.0
2012-05-15 14:00:00,32.96,32.98,32.92,32.95,528900.0,21.7405,21.7537,21.7141,21.7339,528900.0
2012-05-15 14:30:00,32.95,33.02,32.95,32.97,759200.0,21.7339,21.7801,21.7339,21.7471,759200.0
2012-05-15 15:00:00,32.97,32.98,32.85,32.89,895200.0,21.7471,21.7537,21.6679,21.6943,895200.0
2012-05-15 15:30:00,32.89,33.02,32.89,32.98,1653400.0,21.6943,21.7801,21.6943,21.7537,1653400.0
2012-05-16 09:30:00,33.25,33.29,33.12,33.21,1046400.0,21.9318,21.9581,21.846,21.9054,1046400.0
2012-05-16 10:00:00,33.21,33.23,33.11,33.12,630100.0,21.9054,21.9186,21.8394,21.846,630100.0
2012-05-16 10:30:00,33.12,33.15,33.03,33.05,521900.0,21.846,21.8658,21.7867,21.7998,521900.0
2012-05-16 11:00:00,33.05,33.06,32.95,32.98,460200.0,21.7998,21.8064,21.7339,21.7537,460200.0
2012-05-16 11:30:00,32.98,33.05,32.97,33.05,432500.0,21.7537,21.7998,21.7471,21.7998,432500.0
2012-05-16 12:00:00,33.05,33.06,33.0,33.0,379600.0,21.7998,21.8064,21.7669,21.7669,379600.0
2012-05-16 12:30:00,33.01,33.05,32.99,33.0,344000.0,21.7735,21.7998,21.7603,21.7669,344000.0
2012-05-16 13:00:00,32.99,33.01,32.98,32.98,286300.0,21.7603,21.7735,21.7537,21.7537,286300.0
2012-05-16 13:30:00,32.99,33.05,32.97,33.03,574100.0,21.7603,21.7998,21.7471,21.7867,574100.0
2012-05-16 14:00:00,33.04,33.05,32.91,32.93,1301700.0,21.7932,21.7998,21.7075,21.7207,1301700.0
2012-05-16 14:30:00,32.93,33.01,32.9,32.98,813800.0,21.7207,21.7735,21.7009,21.7537,813800.0
2012-05-16 15:00:00,32.98,33.03,32.93,32.99,766900.0,21.7537,21.7867,21.7207,21.7603,766900.0
2012-05-16 15:30:00,33.0,33.06,32.95,33.01,1608800.0,21.7669,21.8064,21.7339,21.7735,1608800.0
2012-05-17 09:30:00,33.15,33.34,33.05,33.32,1297700.0,21.8658,21.9911,21.7998,21.9779,1297700.0
2012-05-17 10:00:00,33.33,33.36,33.15,33.2,864300.0,21.9845,22.0043,21.8658,21.8988,864300.0
2012-05-17 10:30:00,33.19,33.25,33.16,33.2,515700.0,21.8922,21.9318,21.8724,21.8988,515700.0
2012-05-17 11:00:00,33.19,33.2,33.02,33.04,623300.0,21.8922,21.8988,21.7801,21.7932,623300.0
2012-05-17 11:30:00,33.03,33.04,32.96,32.97,549100.0,21.7867,21.7932,21.7405,21.7471,549100.0
2012-05-17 12:00:00,32.98,32.98,32.9,32.9,471700.0,21.7537,21.7537,21.7009,21.7009,471700.0
2012-05-17 12:30:00,32.9,32.92,32.88,32.89,303700.0,21.7009,21.7141,21.6877,21.6943,303700.0
2012-05-17 13:00:00,32.9,33.03,32.87,32.99,1020000.0,21.7009,21.7867,21.6811,21.7603,1020000.0
2012-05-17 13:30:00,33.0,33.03,32.94,33.02,1118300.0,21.7669,21.7867,21.7273,21.7801,1118300.0
2012-05-17 14:00:00,33.02,33.03,32.94,32.95,1259300.0,21.7801,21.7867,21.7273,21.7339,1259300.0
2012-05-17 14:30:00,32.94,32.99,32.93,32.95,722900.0,21.7273,21.7603,21.7207,21.7339,722900.0
2012-05-17 15:00:00,32.95,32.98,32.86,32.91,881600.0,21.7339,21.7537,21.6745,21.7075,881600.0
2012-05-17 15:30:00,32.92,32.93,32.75,32.75,2500300.0,21.7141,21.7207,21.602,21.602,2500300.0
2012-05-18 09:30:00,32.83,32.99,32.77,32.77,2222600.0,21.6547,21.7603,21.6152,21.6152,2222600.0
2012-05-18 10:00:00,32.78,32.84,32.74,32.84,582600.0,21.6218,21.6613,21.5954,21.6613,582600.0
2012-05-18 10:30:00,32.84,32.85,32.78,32.81,968000.0,21.6613,21.6679,21.6218,21.6415,968000.0
2012-05-18 11:00:00,32.81,32.92,32.8,32.89,526100.0,21.6415,21.7141,21.6349,21.6943,526100.0
2012-05-18 11:30:00,32.89,32.9,32.75,32.76,673400.0,21.6943,21.7009,21.602,21.6086,673400.0
2012-05-18 12:00:00,32.76,32.85,32.76,32.83,505000.0,21.6086,21.6679,21.6086,21.6547,505000.0
2012-05-18 12:30:00,32.83,32.88,32.79,32.84,520900.0,21.6547,21.6877,21.6283,21.6613,520900.0
2012-05-18 13:00:00,32.84,32.86,32.77,32.82,329600.0,21.6613,21.6745,21.6152,21.6481,329600.0
2012-05-18 13:30:00,32.81,32.87,32.74,32.76,746600.0,21.6415,21.6811,21.5954,21.6086,746600.0
2012-05-18 14:00:00,32.76,32.8,32.69,32.7,504400.0,21.6086,21.6349,21.5624,21.569,504400.0
2012-05-18 14:30:00,32.71,32.74,32.62,32.72,691100.0,21.5756,21.5954,21.5162,21.5822,691100.0
2012-05-18 15:00:00,32.72,32.84,32.69,32.72,771300.0,21.5822,21.6613,21.5624,21.5822,771300.0
2012-05-18 15:30:00,32.71,32.72,32.6,32.71,1380300.0,21.5756,21.5822,21.503,21.5756,1380300.0
2012-05-21 09:30:00,32.75,32.89,32.64,32.7,531900.0,21.602,21.6943,21.5294,21.569,531900.0
2012-05-21 10:00:00,32.71,32.81,32.68,32.68,700600.0,21.5756,21.6415,21.5558,21.5558,700600.0
2012-05-21 10:30:00,32.68,32.72,32.64,32.67,897500.0,21.5558,21.5822,21.5294,21.5492,897500.0
2012-05-21 11:00:00,32.66,32.69,32.52,32.59,490500.0,21.5426,21.5624,21.4503,21.4964,490500.0
2012-05-21 11:30:00,32.6,32.61,32.55,32.6,350500.0,21.503,21.5096,21.47,21.503,350500.0
2012-05-21 12:00:00,32.59,32.71,32.58,32.7,421600.0,21.4964,21.5756,21.4898,21.569,421600.0
2012-05-21 12:30:00,32.7,32.7,32.61,32.62,299200.0,21.569,21.569,21.5096,21.5162,299200.0
2012-05-21 13:00:00,32.62,32.66,32.6,32.62,407400.0,21.5162,21.5426,21.503,21.5162,407400.0
2012-05-21 13:30:00,32.62,32.66,32.6,32.62,233700.0,21.5162,21.5426,21.503,21.5162,233700.0
2012-05-21 14:00:00,32.61,32.69,32.59,32.64,403600.0,21.5096,21.5624,21.4964,21.5294,403600.0
2012-05-21 14:30:00,32.64,32.72,32.62,32.71,371500.0,21.5294,21.5822,21.5162,21.5756,371500.0
2012-05-21 15:00:00,32.71,32.74,32.69,32.7,537300.0,21.5756,21.5954,21.5624,21.569,537300.0
2012-05-21 15:30:00,32.7,32.74,32.68,32.72,849500.0,21.569,21.5954,21.5558,21.5822,849500.0
2012-05-22 09:30:00,32.68,32.92,32.65,32.82,685900.0,21.5558,21.7141,21.536,21.6481,685900.0
2012-05-22 10:00:00,32.82,33.02,32.82,32.98,598000.0,21.6481,21.7801,21.6481,21.7537,598000.0
2012-05-22 10:30:00,32.98,33.02,32.9,32.94,591200.0,21.7537,21.7801,21.7009,21.7273,591200.0
2012-05-22 11:00:00,32.94,32.97,32.84,32.85,756100.0,21.7273,21.7471,21.6613,21.6679,756100.0
2012-05-22 11:30:00,32.85,32.89,32.84,32.85,579400.0,21.6679,21.6943,21.6613,21.6679,579400.0
2012-05-22 12:00:00,32.84,32.88,32.77,32.88,498200.0,21.6613,21.6877,21.6152,21.6877,498200.0
2012-05-22 12:30:00,32.88,32.94,32.87,32.94,392400.0,21.6877,21.7273,21.6811,21.7273,392400.0
2012-05-22 13:00:00,32.93,32.96,32.89,32.9,508800.0,21.7207,21.7405,21.6943,21.7009,508800.0
2012-05-22 13:30:00,32.9,32.91,32.84,32.87,632100.0,21.7009,21.7075,21.6613,21.6811,632100.0
2012-05-22 14:00:00,32.87,32.98,32.87,32.97,538200.0,21.6811,21.7537,21.6811,21.7471,538200.0
2012-05-22 14:30:00,32.96,32.96,32.9,32.93,395300.0,21.7405,21.7405,21.7009,21.7207,395300.0
2012-05-22 15:00:00,32.92,32.93,32.82,32.82,373100.0,21.7141,21.7207,21.6481,21.6481,373100.0
2012-05-22 15:30:00,32.82,32.85,32.71,32.84,1377700.0,21.6481,21.6679,21.5756,21.6613,1377700.0
2012-05-23 09:30:00,32.76,32.86,32.61,32.65,500400.0,21.6086,21.6745,21.5096,21.536,500400.0
2012-05-23 10:00:00,32.65,32.7,32.53,32.56,835100.0,21.536,21.569,21.4569,21.4766,835100.0
2012-05-23 10:30:00,32.56,32.56,32.4,32.44,656800.0,21.4766,21.4766,21.3711,21.3975,656800.0
2012-05-23 11:00:00,32.44,32.54,32.43,32.46,433300.0,21.3975,21.4634,21.3909,21.4107,433300.0
2012-05-23 11:30:00,32.46,32.5,32.41,32.42,316700.0,21.4107,21.4371,21.3777,21.3843,316700.0
2012-05-23 12:00:00,32.42,32.44,32.36,32.36,285100.0,21.3843,21.3975,21.3447,21.3447,285100.0
2012-05-23 12:30:00,32.37,32.48,32.36,32.44,238100.0,21.3513,21.4239,21.3447,21.3975,238100.0
2012-05-23 13:00:00,32.44,32.52,32.44,32.51,260300.0,21.3975,21.4503,21.3975,21.4437,260300.0
2012-05-23 13:30:00,32.52,32.54,32.49,32.51,389700.0,21.4503,21.4634,21.4305,21.4437,389700.0
2012-05-23 14:00:00,32.51,32.51,32.39,32.39,397300.0,21.4437,21.4437,21.3645,21.3645,397300.0
2012-05-23 14:30:00,32.38,32.54,32.38,32.48,484900.0,21.3579,21.4634,21.3579,21.4239,484900.0
2012-05-23 15:00:00,32.48,32.5,32.39,32.45,639400.0,21.4239,21.4371,21.3645,21.4041,639400.0
2012-05-23 15:30:00,32.45,32.56,32.45,32.52,1592400.0,21.4041,21.4766,21.4041,21.4503,1592400.0
2012-05-24 09:30:00,32.51,32.79,32.51,32.71,544900.0,21.4437,21.6283,21.4437,21.5756,544900.0
2012-05-24 10:00:00,32.72,32.85,32.68,32.83,687900.0,21.5822,21.6679,21.5558,21.6547,687900.0
2012-05-24 10:30:00,32.83,32.94,32.82,32.93,456700.0,21.6547,21.7273,21.6481,21.7207,456700.0
2012-05-24 11:00:00,32.93,32.99,32.91,32.98,254200.0,21.7207,21.7603,21.7075,21.7537,254200.0
2012-05-24 11:30:00,32.98,32.99,32.91,32.91,355700.0,21.7537,21.7603,21.7075,21.7075,355700.0
2012-05-24 12:00:00,32.92,32.93,32.82,32.85,391200.0,21.7141,21.7207,21.6481,21.6679,391200.0
2012-05-24 12:30:00,32.84,32.87,32.81,32.83,397500.0,21.6613,21.6811,21.6415,21.6547,397500.0
2012-05-24 13:00:00,32.84,32.89,32.81,32.82,242600.0,21.6613,21.6943,21.6415,21.6481,242600.0
2012-05-24 13:30:00,32.82,32.87,32.74,32.74,742900.0,21.6481,21.6811,21.5954,21.5954,742900.0
2012-05-24 14:00:00,32.73,32.81,32.73,32.81,815200.0,21.5888,21.6415,21.5888,21.6415,815200.0
2012-05-24 14:30:00,32.8,32.87,32.78,32.84,223300.0,21.6349,21.6811,21.6218,21.6613,223300.0
2012-05-24 15:00:00,32.84,33.0,32.83,32.98,455600.0,21.6613,21.7669,21.6547,21.7537,455600.0
2012-05-24 15:30:00,32.98,33.02,32.93,33.01,1153500.0,21.7537,21.7801,21.7207,21.7735,1153500.0
2012-05-25 09:30:00,32.93,33.21,32.92,33.19,527300.0,21.7207,21.9054,21.7141,21.8922,527300.0
2012-05-25 10:00:00,33.19,33.3,33.15,33.2,733100.0,21.8922,21.9647,21.8658,21.8988,733100.0
2012-05-25 10:30:00,33.2,33.27,33.1,33.11,345300.0,21.8988,21.945,21.8328,21.8394,345300.0
2012-05-25 11:00:00,33.11,33.24,33.11,33.19,338400.0,21.8394,21.9252,21.8394,21.8922,338400.0
2012-05-25 11:30:00,33.2,33.24,33.13,33.21,408000.0,21.8988,21.9252,21.8526,21.9054,408000.0
2012-05-25 12:00:00,33.22,33.22,33.12,33.14,242200.0,21.912,21.912,21.846,21.8592,242200.0
2012-05-25 12:30:00,33.13,33.2,33.13,33.19,219100.0,21.8526,21.8988,21.8526,21.8922,219100.0
2012-05-25 13:00:00,33.18,33.22,33.16,33.2,174900.0,21.8856,21.912,21.8724,21.8988,174900.0
2012-05-25 13:30:00,33.2,33.21,33.16,33.17,226500.0,21.8988,21.9054,21.8724,21.879,226500.0
2012-05-25 14:00:00,33.17,33.18,33.12,33.18,378700.0,21.879,21.8856,21.846,21.8856,378700.0
2012-05-25 14:30:00,33.17,33.18,33.08,33.12,286900.0,21.879,21.8856,21.8196,21.846,286900.0
2012-05-25 15:00:00,33.12,33.16,33.03,33.08,367600.0,21.846,21.8724,21.7867,21.8196,367600.0
2012-05-25 15:30:00,33.08,33.13,33.04,33.09,642500.0,21.8196,21.8526,21.7932,21.8262,642500.0
2012-05-29 09:30:00,33.08,33.39,33.05,33.38,906000.0,21.8196,22.0241,21.7998,22.0175,906000.0
2012-05-29 10:00:00,33.37,33.47,33.31,33.39,723500.0,22.0109,22.0769,21.9713,22.0241,723500.0
2012-05-29 10:30:00,33.39,33.44,33.36,33.38,356800.0,22.0241,22.0571,22.0043,22.0175,356800.0
2012-05-29 11:00:00,33.38,33.45,33.37,33.45,424200.0,22.0175,22.0637,22.0109,22.0637,424200.0
2012-05-29 11:30:00,33.44,33.45,33.18,33.22,587600.0,22.0571,22.0637,21.8856,21.912,587600.0
2012-05-29 12:00:00,33.21,33.25,33.15,33.23,422800.0,21.9054,21.9318,21.8658,21.9186,422800.0
2012-05-29 12:30:00,33.24,33.29,33.17,33.27,287900.0,21.9252,21.9581,21.879,21.945,287900.0
2012-05-29 13:00:00,33.26,33.29,33.22,33.24,335800.0,21.9384,21.9581,21.912,21.9252,335800.0
2012-05-29 13:30:00,33.23,33.3,33.23,33.24,686900.0,21.9186,21.9647,21.9186,21.9252,686900.0
2012-05-29 14:00:00,33.24,33.3,33.23,33.29,327000.0,21.9252,21.9647,21.9186,21.9581,327000.0
2012-05-29 14:30:00,33.28,33.29,33.22,33.26,293600.0,21.9516,21.9581,21.912,21.9384,293600.0
2012-05-29 15:00:00,33.26,33.31,33.24,33.26,397700.0,21.9384,21.9713,21.9252,21.9384,397700.0
2012-05-29 15:30:00,33.27,33.35,33.22,33.33,1173300.0,21.945,21.9977,21.912,21.9845,1173300.0
2012-05-30 09:30:00,33.2,33.5,33.16,33.49,1053800.0,21.8988,22.0967,21.8724,22.0901,1053800.0
2012-05-30 10:00:00,33.49,33.65,33.39,33.64,836900.0,22.0901,22.1956,22.0241,22.189,836900.0
2012-05-30 10:30:00,33.64,33.65,33.49,33.5,512700.0,22.189,22.1956,22.0901,22.0967,512700.0
2012-05-30 11:00:00,33.49,33.49,33.45,33.48,532900.0,22.0901,22.0901,22.0637,22.0835,532900.0
2012-05-30 11:30:00,33.48,33.53,33.44,33.51,657900.0,22.0835,22.1165,22.0571,22.1033,657900.0
2012-05-30 12:00:00,33.51,33.51,33.44,33.48,308400.0,22.1033,22.1033,22.0571,22.0835,308400.0
2012-05-30 12:30:00,33.48,33.53,33.48,33.51,430200.0,22.0835,22.1165,22.0835,22.1033,430200.0
2012-05-30 13:00:00,33.51,33.53,33.5,33.52,299700.0,22.1033,22.1165,22.0967,22.1099,299700.0
2012-05-30 13:30:00,33.53,33.57,33.49,33.51,305400.0,22.1165,22.1428,22.0901,22.1033,305400.0
2012-05-30 14:00:00,33.51,33.56,33.46,33.49,914900.0,22.1033,22.1362,22.0703,22.0901,914900.0
2012-05-30 14:30:00,33.49,33.51,33.48,33.51,378800.0,22.0901,22.1033,22.0835,22.1033,378800.0
2012-05-30 15:00:00,33.5,33.52,33.43,33.49,750900.0,22.0967,22.1099,22.0505,22.0901,750900.0
2012-05-30 15:30:00,33.5,33.53,33.45,33.48,2209600.0,22.0967,22.1165,22.0637,22.0835,2209600.0
2012-05-31 09:30:00,33.41,33.66,33.4,33.52,917500.0,22.0373,22.2022,22.0307,22.1099,917500.0
2012-05-31 10:00:00,33.52,33.57,33.37,33.42,805800.0,22.1099,22.1428,22.0109,22.0439,805800.0
2012-05-31 10:30:00,33.41,33.43,33.27,33.27,717100.0,22.0373,22.0505,21.945,21.945,717100.0
2012-05-31 11:00:00,33.27,33.32,33.18,33.32,555600.0,21.945,21.9779,21.8856,21.9779,555600.0
2012-05-31 11:30:00,33.31,33.43,33.29,33.42,542600.0,21.9713,22.0505,21.9581,22.0439,542600.0
2012-05-31 12:00:00,33.42,33.6,33.4,33.56,653300.0,22.0439,22.1626,22.0307,22.1362,653300.0
2012-05-31 12:30:00,33.55,33.57,33.48,33.48,265100.0,22.1296,22.1428,22.0835,22.0835,265100.0
2012-05-31 13:00:00,33.49,33.58,33.46,33.51,446600.0,22.0901,22.1494,22.0703,22.1033,446600.0
2012-05-31 13:30:00,33.5,33.59,33.4,33.43,422700.0,22.0967,22.156,22.0307,22.0505,422700.0
2012-05-31 14:00:00,33.43,33.48,33.38,33.43,344800.0,22.0505,22.0835,22.0175,22.0505,344800.0
2012-05-31 14:30:00,33.43,33.46,33.39,33.45,422900.0,22.0505,22.0703,22.0241,22.0637,422900.0
2012-05-31 15:00:00,33.45,33.52,33.41,33.5,452400.0,22.0637,22.1099,22.0373,22.0967,452400.0
2012-05-31 15:30:00,33.5,33.59,33.34,33.35,1828200.0,22.0967,22.156,21.9911,21.9977,1828200.0
2012-06-01 09:30:00,32.87,33.06,32.83,32.9,1013200.0,21.6811,21.8064,21.6547,21.7009,1013200.0
2012-06-01 10:00:00,32.9,33.07,32.88,32.94,827900.0,21.7009,21.813,21.6877,21.7273,827900.0
2012-06-01 10:30:00,32.93,32.97,32.89,32.9,581100.0,21.7207,21.7471,21.6943,21.7009,581100.0
2012-06-01 11:00:00,32.9,32.94,32.86,32.92,643000.0,21.7009,21.7273,21.6745,21.7141,643000.0
2012-06-01 11:30:00,32.91,33.15,32.9,33.14,782400.0,21.7075,21.8658,21.7009,21.8592,782400.0
2012-06-01 12:00:00,33.14,33.19,33.07,33.07,495700.0,21.8592,21.8922,21.813,21.813,495700.0
2012-06-01 12:30:00,33.07,33.12,33.06,33.09,463000.0,21.813,21.846,21.8064,21.8262,463000.0
2012-06-01 13:00:00,33.09,33.16,33.06,33.06,408500.0,21.8262,21.8724,21.8064,21.8064,408500.0
2012-06-01 13:30:00,33.06,33.22,33.03,33.21,875100.0,21.8064,21.912,21.7867,21.9054,875100.0
2012-06-01 14:00:00,33.22,33.27,33.16,33.24,807600.0,21.912,21.945,21.8724,21.9252,807600.0
2012-06-01 14:30:00,33.24,33.28,33.2,33.23,727900.0,21.9252,21.9516,21.8988,21.9186,727900.0
2012-06-01 15:00:00,33.22,33.34,33.2,33.31,1096100.0,21.912,21.9911,21.8988,21.9713,1096100.0
2012-06-01 15:30:00,33.3,33.34,33.27,33.3,2456300.0,21.9647,21.9911,21.945,21.9647,2456300.0
2012-06-04 09:30:00,34.02,34.07,33.31,33.39,2994100.0,22.4397,22.4726,21.9713,22.0241,2994100.0
2012-06-04 10:00:00,33.4,33.56,33.35,33.56,1428200.0,22.0307,22.1362,21.9977,22.1362,1428200.0
2012-06-04 10:30:00,33.56,33.65,33.48,33.58,847300.0,22.1362,22.1956,22.0835,22.1494,847300.0
2012-06-04 11:00:00,33.57,33.6,33.46,33.48,671600.0,22.1428,22.1626,22.0703,22.0835,671600.0
2012-06-04 11:30:00,33.48,33.52,33.45,33.48,486900.0,22.0835,22.1099,22.0637,22.0835,486900.0
2012-06-04 12:00:00,33.48,33.52,33.34,33.34,534400.0,22.0835,22.1099,21.9911,21.9911,534400.0
2012-06-04 12:30:00,33.34,33.39,33.28,33.37,622100.0,21.9911,22.0241,21.9516,22.0109,622100.0
2012-06-04 13:00:00,33.37,33.44,33.31,33.36,485200.0,22.0109,22.0571,21.9713,22.0043,485200.0
2012-06-04 13:30:00,33.36,33.49,33.35,33.44,640600.0,22.0043,22.0901,21.9977,22.0571,640600.0
2012-06-04 14:00:00,33.44,33.57,33.38,33.56,756400.0,22.0571,22.1428,22.0175,22.1362,756400.0
2012-06-04 14:30:00,33.55,33.62,33.48,33.49,862700.0,22.1296,22.1758,22.0835,22.0901,862700.0
2012-06-04 15:00:00,33.48,33.57,33.48,33.56,940800.0,22.0835,22.1428,22.0835,22.1362,940800.0
2012-06-04 15:30:00,33.55,33.66,33.49,33.66,2210500.0,22.1296,22.2022,22.0901,22.2022,2210500.0
2012-06-05 09:30:00,33.56,33.72,33.52,33.54,1114500.0,22.1362,22.2418,22.1099,22.123,1114500.0
2012-06-05 10:00:00,33.55,33.64,33.53,33.59,1024100.0,22.1296,22.189,22.1165,22.156,1024100.0
2012-06-05 10:30:00,33.59,33.64,33.56,33.64,665400.0,22.156,22.189,22.1362,22.189,665400.0
2012-06-05 11:00:00,33.64,33.66,33.58,33.6,421600.0,22.189,22.2022,22.1494,22.1626,421600.0
2012-06-05 11:30:00,33.6,33.66,33.58,33.61,354700.0,22.1626,22.2022,22.1494,22.1692,354700.0
2012-06-05 12:00:00,33.61,33.69,33.6,33.65,429400.0,22.1692,22.222,22.1626,22.1956,429400.0
2012-06-05 12:30:00,33.65,33.69,33.59,33.66,532700.0,22.1956,22.222,22.156,22.2022,532700.0
2012-06-05 13:00:00,33.66,33.75,33.64,33.75,504600.0,22.2022,22.2616,22.189,22.2616,504600.0
2012-06-05 13:30:00,33.75,33.81,33.73,33.8,416800.0,22.2616,22.3011,22.2484,22.2945,416800.0
2012-06-05 14:00:00,33.8,33.8,33.7,33.71,340700.0,22.2945,22.2945,22.2286,22.2352,340700.0
2012-06-05 14:30:00,33.71,33.81,33.71,33.79,490100.0,22.2352,22.3011,22.2352,22.2879,490100.0
2012-06-05 15:00:00,33.8,33.87,33.76,33.86,692100.0,22.2945,22.3407,22.2682,22.3341,692100.0
2012-06-05 15:30:00,33.85,33.91,33.82,33.9,2048600.0,22.3275,22.3671,22.3077,22.3605,2048600.0
2012-06-06 09:30:00,34.09,34.1,33.85,34.04,1335700.0,22.4858,22.4924,22.3275,22.4528,1335700.0
2012-06-06 10:00:00,34.04,34.1,34.01,34.05,1530600.0,22.4528,22.4924,22.4331,22.4594,1530600.0
2012-06-06 10:30:00,34.04,34.08,33.92,33.94,982400.0,22.4528,22.4792,22.3737,22.3869,982400.0
2012-06-06 11:00:00,33.94,34.03,33.89,34.03,742700.0,22.3869,22.4463,22.3539,22.4463,742700.0
2012-06-06 11:30:00,34.03,34.05,33.89,33.95,433100.0,22.4463,22.4594,22.3539,22.3935,433100.0
2012-06-06 12:00:00,33.93,33.97,33.9,33.92,422400.0,22.3803,22.4067,22.3605,22.3737,422400.0
2012-06-06 12:30:00,33.91,33.97,33.9,33.95,243400.0,22.3671,22.4067,22.3605,22.3935,243400.0
2012-06-06 13:00:00,33.95,34.05,33.95,34.05,362900.0,22.3935,22.4594,22.3935,22.4594,362900.0
2012-06-06 13:30:00,34.04,34.05,33.95,33.97,331300.0,22.4528,22.4594,22.3935,22.4067,331300.0
2012-06-06 14:00:00,33.97,34.0,33.97,33.98,378700.0,22.4067,22.4265,22.4067,22.4133,378700.0
2012-06-06 14:30:00,33.99,34.0,33.97,33.98,468800.0,22.4199,22.4265,22.4067,22.4133,468800.0
2012-06-06 15:00:00,33.98,33.99,33.87,33.89,660100.0,22.4133,22.4199,22.3407,22.3539,660100.0
2012-06-06 15:30:00,33.89,34.11,33.88,34.04,2371100.0,22.3539,22.499,22.3473,22.4528,2371100.0
2012-06-07 09:30:00,34.17,34.3,34.1,34.14,638900.0,22.5386,22.6243,22.4924,22.5188,638900.0
2012-06-07 10:00:00,34.14,34.23,34.12,34.18,868900.0,22.5188,22.5782,22.5056,22.5452,868900.0
2012-06-07 10:30:00,34.18,34.24,34.14,34.23,569100.0,22.5452,22.5848,22.5188,22.5782,569100.0
2012-06-07 11:00:00,34.23,34.25,34.19,34.22,274200.0,22.5782,22.5914,22.5518,22.5716,274200.0
2012-06-07 11:30:00,34.22,34.29,34.19,34.2,555000.0,22.5716,22.6177,22.5518,22.5584,555000.0
2012-06-07 12:00:00,34.2,34.3,34.18,34.27,696200.0,22.5584,22.6243,22.5452,22.6046,696200.0
2012-06-07 12:30:00,34.27,34.27,34.2,34.22,257600.0,22.6046,22.6046,22.5584,22.5716,257600.0
2012-06-07 13:00:00,34.22,34.29,34.2,34.27,458200.0,22.5716,22.6177,22.5584,22.6046,458200.0
2012-06-07 13:30:00,34.27,34.31,34.25,34.28,425300.0,22.6046,22.6309,22.5914,22.6112,425300.0
2012-06-07 14:00:00,34.29,34.29,34.25,34.27,463400.0,22.6177,22.6177,22.5914,22.6046,463400.0
2012-06-07 14:30:00,34.26,34.3,34.25,34.29,309900.0,22.598,22.6243,22.5914,22.6177,309900.0
2012-06-07 15:00:00,34.29,34.31,34.21,34.27,740000.0,22.6177,22.6309,22.565,22.6046,740000.0
2012-06-07 15:30:00,34.26,34.28,34.19,34.24,1474000.0,22.598,22.6112,22.5518,22.5848,1474000.0
2012-06-08 09:30:00,34.16,34.32,34.16,34.2,699400.0,22.532,22.6375,22.532,22.5584,699400.0
2012-06-08 10:00:00,34.19,34.21,34.09,34.19,769600.0,22.5518,22.565,22.4858,22.5518,769600.0
2012-06-08 10:30:00,34.18,34.25,34.17,34.24,438200.0,22.5452,22.5914,22.5386,22.5848,438200.0
2012-06-08 11:00:00,34.24,34.24,34.16,34.23,376300.0,22.5848,22.5848,22.532,22.5782,376300.0
2012-06-08 11:30:00,34.23,34.27,34.21,34.21,378200.0,22.5782,22.6046,22.565,22.565,378200.0
2012-06-08 12:00:00,34.21,34.31,34.2,34.26,357400.0,22.565,22.6309,22.5584,22.598,357400.0
2012-06-08 12:30:00,34.25,34.35,34.25,34.33,250900.0,22.5914,22.6573,22.5914,22.6441,250900.0
2012-06-08 13:00:00,34.33,34.38,34.28,34.29,507400.0,22.6441,22.6771,22.6112,22.6177,507400.0
2012-06-08 13:30:00,34.29,34.35,34.27,34.34,708800.0,22.6177,22.6573,22.6046,22.6507,708800.0
2012-06-08 14:00:00,34.34,34.34,34.3,34.31,434600.0,22.6507,22.6507,22.6243,22.6309,434600.0
2012-06-08 14:30:00,34.31,34.35,34.3,34.31,483900.0,22.6309,22.6573,22.6243,22.6309,483900.0
2012-06-08 15:00:00,34.31,34.32,34.26,34.27,422800.0,22.6309,22.6375,22.598,22.6046,422800.0
2012-06-08 15:30:00,34.27,34.37,34.26,34.35,1268100.0,22.6046,22.6705,22.598,22.6573,1268100.0
2012-06-11 09:30:00,34.53,34.54,34.37,34.47,554300.0,22.7761,22.7827,22.6705,22.7365,554300.0
2012-06-11 10:00:00,34.47,34.58,34.45,34.47,579800.0,22.7365,22.809,22.7233,22.7365,579800.0
2012-06-11 10:30:00,34.47,34.52,34.41,34.52,374300.0,22.7365,22.7695,22.6969,22.7695,374300.0
2012-06-11 11:00:00,34.52,34.54,34.41,34.45,314900.0,22.7695,22.7827,22.6969,22.7233,314900.0
2012-06-11 11:30:00,34.45,34.52,34.43,34.52,359900.0,22.7233,22.7695,22.7101,22.7695,359900.0
2012-06-11 12:00:00,34.52,34.54,34.45,34.47,299200.0,22.7695,22.7827,22.7233,22.7365,299200.0
2012-06-11 12:30:00,34.47,34.51,34.46,34.51,271100.0,22.7365,22.7629,22.7299,22.7629,271100.0
2012-06-11 13:00:00,34.5,34.51,34.42,34.42,292200.0,22.7563,22.7629,22.7035,22.7035,292200.0
2012-06-11 13:30:00,34.43,34.43,34.39,34.41,343400.0,22.7101,22.7101,22.6837,22.6969,343400.0
2012-06-11 14:00:00,34.41,34.41,34.3,34.32,332900.0,22.6969,22.6969,22.6243,22.6375,332900.0
2012-06-11 14:30:00,34.32,34.36,34.31,34.36,381500.0,22.6375,22.6639,22.6309,22.6639,381500.0
2012-06-11 15:00:00,34.36,34.37,34.25,34.25,466400.0,22.6639,22.6705,22.5914,22.5914,466400.0
2012-06-11 15:30:00,34.26,34.33,34.17,34.2,1479500.0,22.598,22.6441,22.5386,22.5584,1479500.0
2012-06-12 09:30:00,34.3,34.38,33.97,34.13,717500.0,22.6243,22.6771,22.4067,22.5122,717500.0
2012-06-12 10:00:00,34.14,34.31,34.08,34.23,1105200.0,22.5188,22.6309,22.4792,22.5782,1105200.0
2012-06-12 10:30:00,34.23,34.29,34.2,34.24,674500.0,22.5782,22.6177,22.5584,22.5848,674500.0
2012-06-12 11:00:00,34.23,34.32,34.18,34.31,461400.0,22.5782,22.6375,22.5452,22.6309,461400.0
2012-06-12 11:30:00,34.32,34.32,34.25,34.26,438400.0,22.6375,22.6375,22.5914,22.598,438400.0
2012-06-12 12:00:00,34.27,34.3,34.21,34.23,358100.0,22.6046,22.6243,22.565,22.5782,358100.0
2012-06-12 12:30:00,34.23,34.25,34.15,34.17,374600.0,22.5782,22.5914,22.5254,22.5386,374600.0
2012-06-12 13:00:00,34.17,34.29,34.15,34.23,333200.0,22.5386,22.6177,22.5254,22.5782,333200.0
2012-06-12 13:30:00,34.23,34.28,34.22,34.24,282100.0,22.5782,22.6112,22.5716,22.5848,282100.0
2012-06-12 14:00:00,34.24,34.33,34.22,34.26,540400.0,22.5848,22.6441,22.5716,22.598,540400.0
2012-06-12 14:30:00,34.27,34.34,34.22,34.23,501200.0,22.6046,22.6507,22.5716,22.5782,501200.0
2012-06-12 15:00:00,34.23,34.25,34.18,34.23,562000.0,22.5782,22.5914,22.5452,22.5782,562000.0
2012-06-12 15:30:00,34.24,34.29,34.19,34.25,1533400.0,22.5848,22.6177,22.5518,22.5914,1533400.0
2012-06-13 09:30:00,34.24,34.43,34.15,34.37,672500.0,22.5848,22.7101,22.5254,22.6705,672500.0
2012-06-13 10:00:00,34.37,34.37,34.28,34.33,574800.0,22.6705,22.6705,22.6112,22.6441,574800.0
2012-06-13 10:30:00,34.33,34.44,34.31,34.36,496000.0,22.6441,22.7167,22.6309,22.6639,496000.0
2012-06-13 11:00:00,34.36,34.41,34.33,34.4,428900.0,22.6639,22.6969,22.6441,22.6903,428900.0
2012-06-13 11:30:00,34.4,34.45,34.32,34.33,347600.0,22.6903,22.7233,22.6375,22.6441,347600.0
2012-06-13 12:00:00,34.34,34.4,34.3,34.3,287600.0,22.6507,22.6903,22.6243,22.6243,287600.0
2012-06-13 12:30:00,34.31,34.41,34.3,34.35,276800.0,22.6309,22.6969,22.6243,22.6573,276800.0
2012-06-13 13:00:00,34.36,34.42,34.35,34.4,279000.0,22.6639,22.7035,22.6573,22.6903,279000.0
2012-06-13 13:30:00,34.41,34.43,34.28,34.3,272000.0,22.6969,22.7101,22.6112,22.6243,272000.0
2012-06-13 14:00:00,34.29,34.33,34.27,34.31,207700.0,22.6177,22.6441,22.6046,22.6309,207700.0
2012-06-13 14:30:00,34.31,34.34,34.27,34.28,284100.0,22.6309,22.6507,22.6046,22.6112,284100.0
2012-06-13 15:00:00,34.28,34.29,34.12,34.13,483800.0,22.6112,22.6177,22.5056,22.5122,483800.0
2012-06-13 15:30:00,34.14,34.22,34.13,34.22,1425800.0,22.5188,22.5716,22.5122,22.5716,1425800.0
2012-06-14 09:30:00,34.29,34.52,34.26,34.5,650500.0,22.6177,22.7695,22.598,22.7563,650500.0
2012-06-14 10:00:00,34.51,34.57,34.48,34.52,566400.0,22.7629,22.8024,22.7431,22.7695,566400.0
2012-06-14 10:30:00,34.51,34.52,34.43,34.48,581300.0,22.7629,22.7695,22.7101,22.7431,581300.0
2012-06-14 11:00:00,34.48,34.6,34.47,34.59,363400.0,22.7431,22.8222,22.7365,22.8156,363400.0
2012-06-14 11:30:00,34.59,34.61,34.48,34.48,353900.0,22.8156,22.8288,22.7431,22.7431,353900.0
2012-06-14 12:00:00,34.49,34.57,34.48,34.56,335600.0,22.7497,22.8024,22.7431,22.7958,335600.0
2012-06-14 12:30:00,34.56,34.57,34.52,34.54,302200.0,22.7958,22.8024,22.7695,22.7827,302200.0
2012-06-14 13:00:00,34.55,34.61,34.53,34.56,734700.0,22.7892,22.8288,22.7761,22.7958,734700.0
2012-06-14 13:30:00,34.57,34.59,34.54,34.56,643700.0,22.8024,22.8156,22.7827,22.7958,643700.0
2012-06-14 14:00:00,34.56,34.6,34.54,34.59,368600.0,22.7958,22.8222,22.7827,22.8156,368600.0
2012-06-14 14:30:00,34.59,34.64,34.54,34.55,770400.0,22.8156,22.8486,22.7827,22.7892,770400.0
2012-06-14 15:00:00,34.55,34.83,34.53,34.61,1421300.0,22.7892,22.9739,22.7761,22.8288,1421300.0
2012-06-14 15:30:00,34.61,34.73,34.52,34.55,3615600.0,22.8288,22.908,22.7695,22.7892,3615600.0
2012-06-15 09:30:00,34.65,34.71,34.55,34.64,3078000.0,22.8552,22.8948,22.7892,22.8486,3078000.0
2012-06-15 10:00:00,34.64,34.67,34.56,34.58,656300.0,22.8486,22.8684,22.7958,22.809,656300.0
2012-06-15 10:30:00,34.58,34.65,34.56,34.62,639500.0,22.809,22.8552,22.7958,22.8354,639500.0
2012-06-15 11:00:00,34.61,34.62,34.55,34.56,299800.0,22.8288,22.8354,22.7892,22.7958,299800.0
2012-06-15 11:30:00,34.57,34.6,34.56,34.58,365800.0,22.8024,22.8222,22.7958,22.809,365800.0
2012-06-15 12:00:00,34.58,34.61,34.53,34.54,382400.0,22.809,22.8288,22.7761,22.7827,382400.0
2012-06-15 12:30:00,34.53,34.54,34.44,34.5,694600.0,22.7761,22.7827,22.7167,22.7563,694600.0
2012-06-15 13:00:00,34.5,34.53,34.46,34.46,443400.0,22.7563,22.7761,22.7299,22.7299,443400.0
2012-06-15 13:30:00,34.46,34.47,34.3,34.3,1051300.0,22.7299,22.7365,22.6243,22.6243,1051300.0
2012-06-15 14:00:00,34.31,34.32,34.25,34.27,1004600.0,22.6309,22.6375,22.5914,22.6046,1004600.0
2012-06-15 14:30:00,34.27,34.3,34.21,34.23,725200.0,22.6046,22.6243,22.565,22.5782,725200.0
2012-06-15 15:00:00,34.22,34.26,34.22,34.25,892500.0,22.5716,22.598,22.5716,22.5914,892500.0
2012-06-15 15:30:00,34.26,34.31,34.2,34.21,3737600.0,22.598,22.6309,22.5584,22.565,3737600.0
2012-06-18 09:30:00,34.15,34.57,34.12,34.54,1063900.0,22.5254,22.8024,22.5056,22.7827,1063900.0
2012-06-18 10:00:00,34.53,34.61,34.51,34.56,560500.0,22.7761,22.8288,22.7629,22.7958,560500.0
2012-06-18 10:30:00,34.56,34.6,34.48,34.5,633900.0,22.7958,22.8222,22.7431,22.7563,633900.0
2012-06-18 11:00:00,34.5,34.57,34.43,34.57,1086100.0,22.7563,22.8024,22.7101,22.8024,1086100.0
2012-06-18 11:30:00,34.57,34.64,34.57,34.61,514600.0,22.8024,22.8486,22.8024,22.8288,514600.0
2012-06-18 12:00:00,34.61,34.62,34.54,34.56,307000.0,22.8288,22.8354,22.7827,22.7958,307000.0
2012-06-18 12:30:00,34.56,34.63,34.56,34.58,255000.0,22.7958,22.842,22.7958,22.809,255000.0
2012-06-18 13:00:00,34.58,34.63,34.58,34.62,177100.0,22.809,22.842,22.809,22.8354,177100.0
2012-06-18 13:30:00,34.62,34.64,34.58,34.6,191600.0,22.8354,22.8486,22.809,22.8222,191600.0
2012-06-18 14:00:00,34.6,34.64,34.56,34.58,592800.0,22.8222,22.8486,22.7958,22.809,592800.0
2012-06-18 14:30:00,34.58,34.61,34.54,34.58,279100.0,22.809,22.8288,22.7827,22.809,279100.0
2012-06-18 15:00:00,34.58,34.63,34.51,34.59,859600.0,22.809,22.842,22.7629,22.8156,859600.0
2012-06-18 15:30:00,34.59,34.63,34.56,34.59,1077900.0,22.8156,22.842,22.7958,22.8156,1077900.0
2012-06-19 09:30:00,34.76,34.84,34.72,34.82,481300.0,22.9278,22.9805,22.9014,22.9673,481300.0
2012-06-19 10:00:00,34.81,34.87,34.78,34.85,812800.0,22.9607,23.0003,22.941,22.9871,812800.0
2012-06-19 10:30:00,34.86,34.9,34.84,34.88,625700.0,22.9937,23.0201,22.9805,23.0069,625700.0
2012-06-19 11:00:00,34.88,34.9,34.82,34.82,463900.0,23.0069,23.0201,22.9673,22.9673,463900.0
2012-06-19 11:30:00,34.82,34.88,34.81,34.88,310300.0,22.9673,23.0069,22.9607,23.0069,310300.0
2012-06-19 12:00:00,34.88,34.88,34.83,34.85,285300.0,23.0069,23.0069,22.9739,22.9871,285300.0
2012-06-19 12:30:00,34.85,34.88,34.83,34.85,425100.0,22.9871,23.0069,22.9739,22.9871,425100.0
2012-06-19 13:00:00,34.85,34.87,34.83,34.85,293600.0,22.9871,23.0003,22.9739,22.9871,293600.0
2012-06-19 13:30:00,34.84,34.86,34.8,34.82,334400.0,22.9805,22.9937,22.9541,22.9673,334400.0
2012-06-19 14:00:00,34.83,34.85,34.78,34.78,331500.0,22.9739,22.9871,22.941,22.941,331500.0
2012-06-19 14:30:00,34.79,34.8,34.7,34.79,447300.0,22.9476,22.9541,22.8882,22.9476,447300.0
2012-06-19 15:00:00,34.79,34.8,34.71,34.76,852100.0,22.9476,22.9541,22.8948,22.9278,852100.0
2012-06-19 15:30:00,34.75,34.83,34.75,34.82,1844500.0,22.9212,22.9739,22.9212,22.9673,1844500.0
2012-06-20 09:30:00,34.85,34.85,34.54,34.59,880700.0,22.9871,22.9871,22.7827,22.8156,880700.0
2012-06-20 10:00:00,34.6,34.61,34.45,34.46,595700.0,22.8222,22.8288,22.7233,22.7299,595700.0
2012-06-20 10:30:00,34.46,34.56,34.46,34.56,448100.0,22.7299,22.7958,22.7299,22.7958,448100.0
2012-06-20 11:00:00,34.56,34.65,34.55,34.62,336000.0,22.7958,22.8552,22.7892,22.8354,336000.0
2012-06-20 11:30:00,34.62,34.74,34.62,34.69,1011500.0,22.8354,22.9146,22.8354,22.8816,1011500.0
2012-06-20 12:00:00,34.69,34.75,34.68,34.73,304800.0,22.8816,22.9212,22.875,22.908,304800.0
2012-06-20 12:30:00,34.74,34.79,34.57,34.72,595100.0,22.9146,22.9476,22.8024,22.9014,595100.0
2012-06-20 13:00:00,34.73,34.85,34.73,34.77,395700.0,22.908,22.9871,22.908,22.9344,395700.0
2012-06-20 13:30:00,34.77,34.82,34.76,34.82,393700.0,22.9344,22.9673,22.9278,22.9673,393700.0
2012-06-20 14:00:00,34.82,34.84,34.68,34.69,684600.0,22.9673,22.9805,22.875,22.8816,684600.0
2012-06-20 14:30:00,34.69,34.74,34.63,34.67,626800.0,22.8816,22.9146,22.842,22.8684,626800.0
2012-06-20 15:00:00,34.67,34.7,34.58,34.69,515200.0,22.8684,22.8882,22.809,22.8816,515200.0
2012-06-20 15:30:00,34.69,34.73,34.64,34.73,820300.0,22.8816,22.908,22.8486,22.908,820300.0
2012-06-21 09:30:00,34.85,34.94,34.78,34.94,610500.0,22.9871,23.0465,22.941,23.0465,610500.0
2012-06-21 10:00:00,34.92,34.98,34.88,34.96,650700.0,23.0333,23.0729,23.0069,23.0597,650700.0
2012-06-21 10:30:00,34.96,34.97,34.89,34.9,396800.0,23.0597,23.0663,23.0135,23.0201,396800.0
2012-06-21 11:00:00,34.9,34.95,34.79,34.91,496100.0,23.0201,23.0531,22.9476,23.0267,496100.0
2012-06-21 11:30:00,34.92,34.97,34.85,34.97,372500.0,23.0333,23.0663,22.9871,23.0663,372500.0
2012-06-21 12:00:00,34.97,34.97,34.77,34.77,358900.0,23.0663,23.0663,22.9344,22.9344,358900.0
2012-06-21 12:30:00,34.78,34.83,34.77,34.83,267900.0,22.941,22.9739,22.9344,22.9739,267900.0
2012-06-21 13:00:00,34.83,34.88,34.8,34.83,364500.0,22.9739,23.0069,22.9541,22.9739,364500.0
2012-06-21 13:30:00,34.83,34.86,34.8,34.81,572000.0,22.9739,22.9937,22.9541,22.9607,572000.0
2012-06-21 14:00:00,34.81,34.83,34.71,34.72,419500.0,22.9607,22.9739,22.8948,22.9014,419500.0
2012-06-21 14:30:00,34.73,34.77,34.71,34.75,403800.0,22.908,22.9344,22.8948,22.9212,403800.0
2012-06-21 15:00:00,34.74,34.83,34.71,34.81,830200.0,22.9146,22.9739,22.8948,22.9607,830200.0
2012-06-21 15:30:00,34.81,34.87,34.75,34.78,1949500.0,22.9607,23.0003,22.9212,22.941,1949500.0
2012-06-22 09:30:00,34.87,34.94,34.81,34.86,656600.0,23.0003,23.0465,22.9607,22.9937,656600.0
2012-06-22 10:00:00,34.86,34.9,34.81,34.84,879200.0,22.9937,23.0201,22.9607,22.9805,879200.0
2012-06-22 10:30:00,34.85,34.96,34.82,34.95,585000.0,22.9871,23.0597,22.9673,23.0531,585000.0
2012-06-22 11:00:00,34.95,34.97,34.93,34.93,487700.0,23.0531,23.0663,23.0399,23.0399,487700.0
2012-06-22 11:30:00,34.94,34.97,34.92,34.95,311900.0,23.0465,23.0663,23.0333,23.0531,311900.0
2012-06-22 12:00:00,34.95,34.97,34.95,34.96,333700.0,23.0531,23.0663,23.0531,23.0597,333700.0
2012-06-22 12:30:00,34.96,34.99,34.95,34.98,353100.0,23.0597,23.0795,23.0531,23.0729,353100.0
2012-06-22 13:00:00,34.98,34.99,34.97,34.98,391300.0,23.0729,23.0795,23.0663,23.0729,391300.0
2012-06-22 13:30:00,34.98,35.0,34.97,34.99,498500.0,23.0729,23.0861,23.0663,23.0795,498500.0
2012-06-22 14:00:00,34.99,35.08,34.99,35.08,754300.0,23.0795,23.1388,23.0795,23.1388,754300.0
2012-06-22 14:30:00,35.08,35.14,35.05,35.14,743300.0,23.1388,23.1784,23.119,23.1784,743300.0
2012-06-22 15:00:00,35.13,35.15,35.09,35.15,759100.0,23.1718,23.185,23.1454,23.185,759100.0
2012-06-22 15:30:00,35.14,35.38,35.08,35.36,5026900.0,23.1784,23.3367,23.1388,23.3235,5026900.0
2012-06-25 09:30:00,33.8,34.42,33.79,34.11,3486100.0,22.2945,22.7035,22.2879,22.499,3486100.0
2012-06-25 10:00:00,34.11,34.24,34.08,34.2,2051000.0,22.499,22.5848,22.4792,22.5584,2051000.0
2012-06-25 10:30:00,34.2,34.26,33.98,34.0,2253600.0,22.5584,22.598,22.4133,22.4265,2253600.0
2012-06-25 11:00:00,34.0,34.09,33.96,34.0,1376800.0,22.4265,22.4858,22.4001,22.4265,1376800.0
2012-06-25 11:30:00,34.0,34.01,33.87,33.95,1024600.0,22.4265,22.4331,22.3407,22.3935,1024600.0
2012-06-25 12:00:00,33.95,34.0,33.91,33.95,699700.0,22.3935,22.4265,22.3671,22.3935,699700.0
2012-06-25 12:30:00,33.95,34.03,33.91,33.91,973500.0,22.3935,22.4463,22.3671,22.3671,973500.0
2012-06-25 13:00:00,33.92,33.96,33.9,33.95,1200700.0,22.3737,22.4001,22.3605,22.3935,1200700.0
2012-06-25 13:30:00,33.95,34.06,33.94,34.04,957100.0,22.3935,22.466,22.3869,22.4528,957100.0
2012-06-25 14:00:00,34.04,34.04,33.92,33.93,683800.0,22.4528,22.4528,22.3737,22.3803,683800.0
2012-06-25 14:30:00,33.93,34.08,33.92,34.07,936400.0,22.3803,22.4792,22.3737,22.4726,936400.0
2012-06-25 15:00:00,34.07,34.23,34.06,34.19,1280300.0,22.4726,22.5782,22.466,22.5518,1280300.0
2012-06-25 15:30:00,34.19,34.22,34.13,34.14,2528700.0,22.5518,22.5716,22.5122,22.5188,2528700.0
2012-06-26 09:30:00,34.1,34.61,34.1,34.61,1032600.0,22.4924,22.8288,22.4924,22.8288,1032600.0
2012-06-26 10:00:00,34.61,34.62,34.47,34.48,861300.0,22.8288,22.8354,22.7365,22.7431,861300.0
2012-06-26 10:30:00,34.48,34.55,34.45,34.51,450400.0,22.7431,22.7892,22.7233,22.7629,450400.0
2012-06-26 11:00:00,34.51,34.57,34.35,34.36,439300.0,22.7629,22.8024,22.6573,22.6639,439300.0
2012-06-26 11:30:00,34.36,34.5,34.34,34.5,388900.0,22.6639,22.7563,22.6507,22.7563,388900.0
2012-06-26 12:00:00,34.5,34.54,34.43,34.53,315500.0,22.7563,22.7827,22.7101,22.7761,315500.0
2012-06-26 12:30:00,34.54,34.61,34.53,34.59,601800.0,22.7827,22.8288,22.7761,22.8156,601800.0
2012-06-26 13:00:00,34.6,34.65,34.58,34.59,482900.0,22.8222,22.8552,22.809,22.8156,482900.0
2012-06-26 13:30:00,34.58,34.64,34.56,34.58,416700.0,22.809,22.8486,22.7958,22.809,416700.0
2012-06-26 14:00:00,34.57,34.69,34.57,34.67,579300.0,22.8024,22.8816,22.8024,22.8684,579300.0
2012-06-26 14:30:00,34.67,34.68,34.52,34.58,486200.0,22.8684,22.875,22.7695,22.809,486200.0
2012-06-26 15:00:00,34.57,34.62,34.56,34.58,450400.0,22.8024,22.8354,22.7958,22.809,450400.0
2012-06-26 15:30:00,34.58,34.59,34.51,34.52,1202800.0,22.809,22.8156,22.7629,22.7695,1202800.0
2012-06-27 09:30:00,34.86,35.0,34.72,34.98,697500.0,22.9937,23.0861,22.9014,23.0729,697500.0
2012-06-27 10:00:00,34.98,35.14,34.96,35.11,715000.0,23.0729,23.1784,23.0597,23.1586,715000.0
2012-06-27 10:30:00,35.12,35.13,35.06,35.09,525900.0,23.1652,23.1718,23.1256,23.1454,525900.0
2012-06-27 11:00:00,35.09,35.09,34.93,35.01,536000.0,23.1454,23.1454,23.0399,23.0927,536000.0
2012-06-27 11:30:00,35.01,35.15,35.01,35.15,484900.0,23.0927,23.185,23.0927,23.185,484900.0
2012-06-27 12:00:00,35.14,35.17,35.06,35.09,317400.0,23.1784,23.1982,23.1256,23.1454,317400.0
2012-06-27 12:30:00,35.09,35.12,35.05,35.1,219900.0,23.1454,23.1652,23.119,23.152,219900.0
2012-06-27 13:00:00,35.1,35.12,35.08,35.11,247800.0,23.152,23.1652,23.1388,23.1586,247800.0
2012-06-27 13:30:00,35.11,35.11,35.06,35.09,270400.0,23.1586,23.1586,23.1256,23.1454,270400.0
2012-06-27 14:00:00,35.1,35.12,35.05,35.06,321800.0,23.152,23.1652,23.119,23.1256,321800.0
2012-06-27 14:30:00,35.06,35.1,35.05,35.08,385100.0,23.1256,23.152,23.119,23.1388,385100.0
2012-06-27 15:00:00,35.09,35.15,35.07,35.13,490700.0,23.1454,23.185,23.1322,23.1718,490700.0
2012-06-27 15:30:00,35.13,35.15,35.06,35.1,1450000.0,23.1718,23.185,23.1256,23.152,1450000.0
2012-06-28 09:30:00,34.99,35.12,34.91,35.0,620600.0,23.0795,23.1652,23.0267,23.0861,620600.0
2012-06-28 10:00:00,35.0,35.06,34.86,34.86,635300.0,23.0861,23.1256,22.9937,22.9937,635300.0
2012-06-28 10:30:00,34.86,34.87,34.69,34.71,426500.0,22.9937,23.0003,22.8816,22.8948,426500.0
2012-06-28 11:00:00,34.7,34.89,34.67,34.89,557900.0,22.8882,23.0135,22.8684,23.0135,557900.0
2012-06-28 11:30:00,34.88,34.94,34.88,34.92,391800.0,23.0069,23.0465,23.0069,23.0333,391800.0
2012-06-28 12:00:00,34.93,34.99,34.92,34.98,384800.0,23.0399,23.0795,23.0333,23.0729,384800.0
2012-06-28 12:30:00,34.98,35.01,34.97,34.97,411900.0,23.0729,23.0927,23.0663,23.0663,411900.0
2012-06-28 13:00:00,34.98,35.04,34.95,35.04,333900.0,23.0729,23.1125,23.0531,23.1125,333900.0
2012-06-28 13:30:00,35.03,35.08,35.03,35.05,805700.0,23.1059,23.1388,23.1059,23.119,805700.0
2012-06-28 14:00:00,35.05,35.05,34.87,34.91,1552400.0,23.119,23.119,23.0003,23.0267,1552400.0
2012-06-28 14:30:00,34.91,34.94,34.86,34.89,1085800.0,23.0267,23.0465,22.9937,23.0135,1085800.0
2012-06-28 15:00:00,34.88,34.95,34.83,34.91,1683900.0,23.0069,23.0531,22.9739,23.0267,1683900.0
2012-06-28 15:30:00,34.91,35.11,34.9,35.09,2106600.0,23.0267,23.1586,23.0201,23.1454,2106600.0
2012-06-29 09:30:00,35.3,35.59,35.3,35.57,808200.0,23.2839,23.4752,23.2839,23.462,808200.0
2012-06-29 10:00:00,35.58,35.75,35.54,35.69,902800.0,23.4686,23.5808,23.4423,23.5412,902800.0
2012-06-29 10:30:00,35.69,35.69,35.59,35.62,1205100.0,23.5412,23.5412,23.4752,23.495,1205100.0
2012-06-29 11:00:00,35.63,35.74,35.62,35.73,526800.0,23.5016,23.5742,23.495,23.5676,526800.0
2012-06-29 11:30:00,35.72,35.74,35.65,35.7,437400.0,23.561,23.5742,23.5148,23.5478,437400.0
2012-06-29 12:00:00,35.7,35.72,35.67,35.7,343500.0,23.5478,23.561,23.528,23.5478,343500.0
2012-06-29 12:30:00,35.7,35.72,35.66,35.71,330600.0,23.5478,23.561,23.5214,23.5544,330600.0
2012-06-29 13:00:00,35.7,35.71,35.65,35.66,334300.0,23.5478,23.5544,23.5148,23.5214,334300.0
2012-06-29 13:30:00,35.66,35.73,35.65,35.69,379800.0,23.5214,23.5676,23.5148,23.5412,379800.0
2012-06-29 14:00:00,35.68,35.73,35.61,35.72,494000.0,23.5346,23.5676,23.4884,23.561,494000.0
2012-06-29 14:30:00,35.71,35.81,35.69,35.8,703200.0,23.5544,23.6203,23.5412,23.6137,703200.0
2012-06-29 15:00:00,35.8,35.83,35.77,35.83,743000.0,23.6137,23.6335,23.594,23.6335,743000.0
2012-06-29 15:30:00,35.83,35.95,35.77,35.95,2064700.0,23.6335,23.7127,23.594,23.7127,2064700.0
2012-07-02 09:30:00,35.59,36.34,35.36,36.33,2303200.0,23.4752,23.9699,23.3235,23.9633,2303200.0
2012-07-02 10:00:00,36.33,36.34,35.93,35.93,1643000.0,23.9633,23.9699,23.6995,23.6995,1643000.0
2012-07-02 10:30:00,35.94,35.98,35.85,35.85,1037600.0,23.7061,23.7325,23.6467,23.6467,1037600.0
2012-07-02 11:00:00,35.85,35.89,35.74,35.84,953600.0,23.6467,23.6731,23.5742,23.6401,953600.0
2012-07-02 11:30:00,35.84,35.92,35.81,35.88,805400.0,23.6401,23.6929,23.6203,23.6665,805400.0
2012-07-02 12:00:00,35.89,35.97,35.82,35.82,891300.0,23.6731,23.7259,23.6269,23.6269,891300.0
2012-07-02 12:30:00,35.82,35.9,35.8,35.88,554900.0,23.6269,23.6797,23.6137,23.6665,554900.0
2012-07-02 13:00:00,35.88,35.92,35.86,35.9,733400.0,23.6665,23.6929,23.6533,23.6797,733400.0
2012-07-02 13:30:00,35.9,35.92,35.84,35.86,619000.0,23.6797,23.6929,23.6401,23.6533,619000.0
2012-07-02 14:00:00,35.87,36.04,35.86,36.04,573400.0,23.6599,23.7721,23.6533,23.7721,573400.0
2012-07-02 14:30:00,36.04,36.05,35.89,35.94,1000600.0,23.7721,23.7786,23.6731,23.7061,1000600.0
2012-07-02 15:00:00,35.93,35.96,35.87,35.89,1028000.0,23.6995,23.7193,23.6599,23.6731,1028000.0
2012-07-02 15:30:00,35.89,36.05,35.85,36.04,2019200.0,23.6731,23.7786,23.6467,23.7721,2019200.0
2012-07-03 09:30:00,35.51,35.52,34.89,35.04,3151400.0,23.6506,23.6572,23.2376,23.3376,3151400.0
2012-07-03 10:00:00,35.05,35.19,35.04,35.05,1031800.0,23.3442,23.4375,23.3376,23.3442,1031800.0
2012-07-03 10:30:00,35.05,35.1,34.97,35.1,1503900.0,23.3442,23.3775,23.2909,23.3775,1503900.0
2012-07-03 11:00:00,35.1,35.24,35.09,35.14,1139100.0,23.3775,23.4708,23.3709,23.4042,1139100.0
2012-07-03 11:30:00,35.13,35.18,34.96,34.98,1064300.0,23.3975,23.4308,23.2843,23.2976,1064300.0
2012-07-03 12:00:00,34.99,34.99,34.86,34.89,1160900.0,23.3042,23.3042,23.2177,23.2376,1160900.0
2012-07-03 12:30:00,34.88,34.98,34.77,34.93,2437300.0,23.231,23.2976,23.1577,23.2643,2437300.0
2012-07-05 09:30:00,34.87,34.99,34.77,34.93,869300.0,23.2243,23.3042,23.1577,23.2643,869300.0
2012-07-05 10:00:00,34.93,34.93,34.73,34.87,525300.0,23.2643,23.2643,23.1311,23.2243,525300.0
2012-07-05 10:30:00,34.87,34.91,34.8,34.83,629800.0,23.2243,23.251,23.1777,23.1977,629800.0
2012-07-05 11:00:00,34.83,34.89,34.8,34.82,533900.0,23.1977,23.2376,23.1777,23.191,533900.0
2012-07-05 11:30:00,34.82,34.83,34.72,34.72,576300.0,23.191,23.1977,23.1244,23.1244,576300.0
2012-07-05 12:00:00,34.71,34.78,34.71,34.72,422300.0,23.1178,23.1644,23.1178,23.1244,422300.0
2012-07-05 12:30:00,34.72,34.73,34.7,34.72,236700.0,23.1244,23.1311,23.1111,23.1244,236700.0
2012-07-05 13:00:00,34.72,34.84,34.71,34.82,437500.0,23.1244,23.2043,23.1178,23.191,437500.0
2012-07-05 13:30:00,34.82,34.88,34.8,34.87,304400.0,23.191,23.231,23.1777,23.2243,304400.0
2012-07-05 14:00:00,34.88,34.89,34.85,34.89,304500.0,23.231,23.2376,23.211,23.2376,304500.0
2012-07-05 14:30:00,34.89,34.89,34.84,34.84,270900.0,23.2376,23.2376,23.2043,23.2043,270900.0
2012-07-05 15:00:00,34.85,34.88,34.83,34.87,479800.0,23.211,23.231,23.1977,23.2243,479800.0
2012-07-05 15:30:00,34.87,34.87,34.77,34.79,1304900.0,23.2243,23.2243,23.1577,23.171,1304900.0
2012-07-06 09:30:00,34.58,34.85,34.47,34.84,923000.0,23.0312,23.211,22.9579,23.2043,923000.0
2012-07-06 10:00:00,34.84,34.84,34.55,34.55,803600.0,23.2043,23.2043,23.0112,23.0112,803600.0
2012-07-06 10:30:00,34.56,34.58,34.46,34.48,548000.0,23.0179,23.0312,22.9513,22.9646,548000.0
2012-07-06 11:00:00,34.48,34.49,34.4,34.44,540600.0,22.9646,22.9712,22.9113,22.9379,540600.0
2012-07-06 11:30:00,34.44,34.53,34.42,34.44,451900.0,22.9379,22.9979,22.9246,22.9379,451900.0
2012-07-06 12:00:00,34.44,34.5,34.42,34.47,387200.0,22.9379,22.9779,22.9246,22.9579,387200.0
2012-07-06 12:30:00,34.47,34.55,34.45,34.54,282200.0,22.9579,23.0112,22.9446,23.0045,282200.0
2012-07-06 13:00:00,34.54,34.55,34.44,34.44,313500.0,23.0045,23.0112,22.9379,22.9379,313500.0
2012-07-06 13:30:00,34.44,34.48,34.37,34.42,441000.0,22.9379,22.9646,22.8913,22.9246,441000.0
2012-07-06 14:00:00,34.43,34.47,34.38,34.44,506300.0,22.9313,22.9579,22.898,22.9379,506300.0
2012-07-06 14:30:00,34.45,34.49,34.44,34.46,264200.0,22.9446,22.9712,22.9379,22.9513,264200.0
2012-07-06 15:00:00,34.47,34.6,34.45,34.6,449600.0,22.9579,23.0445,22.9446,23.0445,449600.0
2012-07-06 15:30:00,34.6,34.66,34.54,34.62,1323700.0,23.0445,23.0845,23.0045,23.0578,1323700.0
2012-07-09 09:30:00,34.49,34.85,34.47,34.83,662300.0,22.9712,23.211,22.9579,23.1977,662300.0
2012-07-09 10:00:00,34.83,34.89,34.79,34.83,1187100.0,23.1977,23.2376,23.171,23.1977,1187100.0
2012-07-09 10:30:00,34.83,34.9,34.75,34.89,714800.0,23.1977,23.2443,23.1444,23.2376,714800.0
2012-07-09 11:00:00,34.88,34.91,34.83,34.84,353000.0,23.231,23.251,23.1977,23.2043,353000.0
2012-07-09 11:30:00,34.84,34.9,34.81,34.83,363700.0,23.2043,23.2443,23.1844,23.1977,363700.0
2012-07-09 12:00:00,34.82,34.91,34.82,34.91,226300.0,23.191,23.251,23.191,23.251,226300.0
2012-07-09 12:30:00,34.9,34.95,34.85,34.85,286600.0,23.2443,23.2776,23.211,23.211,286600.0
2012-07-09 13:00:00,34.84,34.95,34.83,34.95,242100.0,23.2043,23.2776,23.1977,23.2776,242100.0
2012-07-09 13:30:00,34.95,34.98,34.9,34.94,317900.0,23.2776,23.2976,23.2443,23.2709,317900.0
2012-07-09 14:00:00,34.94,34.99,34.9,34.98,411800.0,23.2709,23.3042,23.2443,23.2976,411800.0
2012-07-09 14:30:00,34.98,34.99,34.91,34.94,306400.0,23.2976,23.3042,23.251,23.2709,306400.0
2012-07-09 15:00:00,34.95,35.0,34.9,34.99,462100.0,23.2776,23.3109,23.2443,23.3042,462100.0
2012-07-09 15:30:00,34.99,35.03,34.91,35.02,1162500.0,23.3042,23.3309,23.251,23.3242,1162500.0
2012-07-10 09:30:00,35.1,35.12,34.81,34.96,569400.0,23.3775,23.3908,23.1844,23.2843,569400.0
2012-07-10 10:00:00,34.95,35.02,34.83,34.85,404500.0,23.2776,23.3242,23.1977,23.211,404500.0
2012-07-10 10:30:00,34.85,34.87,34.8,34.86,389000.0,23.211,23.2243,23.1777,23.2177,389000.0
2012-07-10 11:00:00,34.86,34.86,34.75,34.8,523900.0,23.2177,23.2177,23.1444,23.1777,523900.0
2012-07-10 11:30:00,34.8,34.94,34.78,34.92,533200.0,23.1777,23.2709,23.1644,23.2576,533200.0
2012-07-10 12:00:00,34.91,34.93,34.82,34.82,389200.0,23.251,23.2643,23.191,23.191,389200.0
2012-07-10 12:30:00,34.82,34.92,34.81,34.88,344000.0,23.191,23.2576,23.1844,23.231,344000.0
2012-07-10 13:00:00,34.87,34.94,34.87,34.9,478900.0,23.2243,23.2709,23.2243,23.2443,478900.0
2012-07-10 13:30:00,34.9,34.96,34.84,34.88,1040200.0,23.2443,23.2843,23.2043,23.231,1040200.0
2012-07-10 14:00:00,34.87,34.93,34.83,34.84,838800.0,23.2243,23.2643,23.1977,23.2043,838800.0
2012-07-10 14:30:00,34.84,34.84,34.73,34.74,930300.0,23.2043,23.2043,23.1311,23.1377,930300.0
2012-07-10 15:00:00,34.74,34.81,34.71,34.72,1054600.0,23.1377,23.1844,23.1178,23.1244,1054600.0
2012-07-10 15:30:00,34.72,34.77,34.64,34.73,2109000.0,23.1244,23.1577,23.0711,23.1311,2109000.0
2012-07-11 09:30:00,34.8,34.87,34.57,34.59,972300.0,23.1777,23.2243,23.0245,23.0378,972300.0
2012-07-11 10:00:00,34.59,34.66,34.51,34.53,748500.0,23.0378,23.0845,22.9846,22.9979,748500.0
2012-07-11 10:30:00,34.52,34.54,34.43,34.46,936100.0,22.9912,23.0045,22.9313,22.9513,936100.0
2012-07-11 11:00:00,34.45,34.54,34.44,34.51,485700.0,22.9446,23.0045,22.9379,22.9846,485700.0
2012-07-11 11:30:00,34.52,34.6,34.49,34.59,495600.0,22.9912,23.0445,22.9712,23.0378,495600.0
2012-07-11 12:00:00,34.59,34.64,34.56,34.58,373000.0,23.0378,23.0711,23.0179,23.0312,373000.0
2012-07-11 12:30:00,34.58,34.62,34.57,34.6,278600.0,23.0312,23.0578,23.0245,23.0445,278600.0
2012-07-11 13:00:00,34.6,34.61,34.51,34.52,336700.0,23.0445,23.0512,22.9846,22.9912,336700.0
2012-07-11 13:30:00,34.52,34.59,34.51,34.59,281100.0,22.9912,23.0378,22.9846,23.0378,281100.0
2012-07-11 14:00:00,34.59,34.6,34.45,34.46,490500.0,23.0378,23.0445,22.9446,22.9513,490500.0
2012-07-11 14:30:00,34.46,34.54,34.45,34.51,601400.0,22.9513,23.0045,22.9446,22.9846,601400.0
2012-07-11 15:00:00,34.51,34.57,34.5,34.54,548700.0,22.9846,23.0245,22.9779,23.0045,548700.0
2012-07-11 15:30:00,34.54,34.69,34.52,34.6,1530700.0,23.0045,23.1044,22.9912,23.0445,1530700.0
2012-07-12 09:30:00,34.54,34.7,34.46,34.7,567300.0,23.0045,23.1111,22.9513,23.1111,567300.0
2012-07-12 10:00:00,34.69,34.7,34.59,34.64,526300.0,23.1044,23.1111,23.0378,23.0711,526300.0
2012-07-12 10:30:00,34.64,34.74,34.64,34.66,832500.0,23.0711,23.1377,23.0711,23.0845,832500.0
2012-07-12 11:00:00,34.67,34.89,34.65,34.88,813800.0,23.0911,23.2376,23.0778,23.231,813800.0
2012-07-12 11:30:00,34.89,34.93,34.87,34.91,786200.0,23.2376,23.2643,23.2243,23.251,786200.0
2012-07-12 12:00:00,34.91,34.93,34.83,34.89,425000.0,23.251,23.2643,23.1977,23.2376,425000.0
2012-07-12 12:30:00,34.89,35.05,34.88,35.0,782100.0,23.2376,23.3442,23.231,23.3109,782100.0
2012-07-12 13:00:00,35.0,35.01,34.95,34.98,363400.0,23.3109,23.3176,23.2776,23.2976,363400.0
2012-07-12 13:30:00,34.97,35.01,34.91,34.93,310000.0,23.2909,23.3176,23.251,23.2643,310000.0
2012-07-12 14:00:00,34.93,34.95,34.89,34.93,326800.0,23.2643,23.2776,23.2376,23.2643,326800.0
2012-07-12 14:30:00,34.94,34.97,34.9,34.95,406400.0,23.2709,23.2909,23.2443,23.2776,406400.0
2012-07-12 15:00:00,34.95,35.0,34.93,34.96,623700.0,23.2776,23.3109,23.2643,23.2843,623700.0
2012-07-12 15:30:00,34.95,34.99,34.89,34.9,2021500.0,23.2776,23.3042,23.2376,23.2443,2021500.0
2012-07-13 09:30:00,35.0,35.27,34.96,35.27,546500.0,23.3109,23.4907,23.2843,23.4907,546500.0
2012-07-13 10:00:00,35.27,35.36,35.25,35.25,630200.0,23.4907,23.5507,23.4774,23.4774,630200.0
2012-07-13 10:30:00,35.26,35.41,35.25,35.39,780300.0,23.4841,23.584,23.4774,23.5707,780300.0
2012-07-13 11:00:00,35.39,35.45,35.37,35.37,642800.0,23.5707,23.6106,23.5573,23.5573,642800.0
2012-07-13 11:30:00,35.37,35.49,35.36,35.42,375100.0,23.5573,23.6373,23.5507,23.5906,375100.0
2012-07-13 12:00:00,35.42,35.49,35.42,35.47,448800.0,23.5906,23.6373,23.5906,23.6239,448800.0
2012-07-13 12:30:00,35.46,35.5,35.41,35.41,410100.0,23.6173,23.6439,23.584,23.584,410100.0
2012-07-13 13:00:00,35.41,35.42,35.35,35.37,355900.0,23.584,23.5906,23.544,23.5573,355900.0
2012-07-13 13:30:00,35.36,35.37,35.29,35.3,516300.0,23.5507,23.5573,23.5041,23.5107,516300.0
2012-07-13 14:00:00,35.31,35.31,35.21,35.23,583000.0,23.5174,23.5174,23.4508,23.4641,583000.0
2012-07-13 14:30:00,35.23,35.29,35.22,35.29,287600.0,23.4641,23.5041,23.4574,23.5041,287600.0
2012-07-13 15:00:00,35.29,35.37,35.29,35.36,630700.0,23.5041,23.5573,23.5041,23.5507,630700.0
2012-07-13 15:30:00,35.37,35.4,35.28,35.38,1544500.0,23.5573,23.5773,23.4974,23.564,1544500.0
2012-07-16 09:30:00,35.41,35.45,35.21,35.3,555900.0,23.584,23.6106,23.4508,23.5107,555900.0
2012-07-16 10:00:00,35.29,35.38,35.18,35.36,673300.0,23.5041,23.564,23.4308,23.5507,673300.0
2012-07-16 10:30:00,35.36,35.53,35.34,35.48,664100.0,23.5507,23.6639,23.5374,23.6306,664100.0
2012-07-16 11:00:00,35.47,35.59,35.45,35.51,556000.0,23.6239,23.7039,23.6106,23.6506,556000.0
2012-07-16 11:30:00,35.51,35.55,35.47,35.51,590200.0,23.6506,23.6772,23.6239,23.6506,590200.0
2012-07-16 12:00:00,35.51,35.55,35.51,35.54,223200.0,23.6506,23.6772,23.6506,23.6706,223200.0
2012-07-16 12:30:00,35.53,35.56,35.52,35.55,350700.0,23.6639,23.6839,23.6572,23.6772,350700.0
2012-07-16 13:00:00,35.55,35.57,35.51,35.53,214100.0,23.6772,23.6905,23.6506,23.6639,214100.0
2012-07-16 13:30:00,35.54,35.55,35.52,35.52,262400.0,23.6706,23.6772,23.6572,23.6572,262400.0
2012-07-16 14:00:00,35.53,35.56,35.5,35.55,417200.0,23.6639,23.6839,23.6439,23.6772,417200.0
2012-07-16 14:30:00,35.55,35.57,35.53,35.57,381300.0,23.6772,23.6905,23.6639,23.6905,381300.0
2012-07-16 15:00:00,35.57,35.57,35.5,35.51,308500.0,23.6905,23.6905,23.6439,23.6506,308500.0
2012-07-16 15:30:00,35.5,35.51,35.4,35.44,1148900.0,23.6439,23.6506,23.5773,23.604,1148900.0
2012-07-17 09:30:00,35.49,35.59,35.43,35.51,477200.0,23.6373,23.7039,23.5973,23.6506,477200.0
2012-07-17 10:00:00,35.51,35.63,35.43,35.57,807200.0,23.6506,23.7305,23.5973,23.6905,807200.0
2012-07-17 10:30:00,35.56,35.61,35.48,35.5,632900.0,23.6839,23.7172,23.6306,23.6439,632900.0
2012-07-17 11:00:00,35.5,35.66,35.49,35.66,498200.0,23.6439,23.7505,23.6373,23.7505,498200.0
2012-07-17 11:30:00,35.65,35.7,35.61,35.63,524300.0,23.7438,23.7771,23.7172,23.7305,524300.0
2012-07-17 12:00:00,35.63,35.75,35.62,35.73,323000.0,23.7305,23.8104,23.7238,23.7971,323000.0
2012-07-17 12:30:00,35.74,35.75,35.68,35.73,518200.0,23.8038,23.8104,23.7638,23.7971,518200.0
2012-07-17 13:00:00,35.73,35.92,35.72,35.92,539900.0,23.7971,23.9237,23.7904,23.9237,539900.0
2012-07-17 13:30:00,35.92,35.96,35.85,35.88,858500.0,23.9237,23.9503,23.877,23.897,858500.0
2012-07-17 14:00:00,35.88,35.96,35.87,35.96,465300.0,23.897,23.9503,23.8904,23.9503,465300.0
2012-07-17 14:30:00,35.96,36.0,35.92,35.98,808500.0,23.9503,23.9769,23.9237,23.9636,808500.0
2012-07-17 15:00:00,35.98,36.06,35.93,36.01,1068700.0,23.9636,24.0169,23.9303,23.9836,1068700.0
2012-07-17 15:30:00,36.01,36.02,35.94,35.98,1453200.0,23.9836,23.9903,23.937,23.9636,1453200.0
2012-07-18 09:30:00,35.92,36.0,35.83,35.98,749500.0,23.9237,23.9769,23.8637,23.9636,749500.0
2012-07-18 10:00:00,35.98,36.11,35.97,36.03,511600.0,23.9636,24.0502,23.957,23.9969,511600.0
2012-07-18 10:30:00,36.04,36.08,35.97,36.04,395700.0,24.0036,24.0302,23.957,24.0036,395700.0
2012-07-18 11:00:00,36.04,36.05,35.95,35.98,455500.0,24.0036,24.0102,23.9436,23.9636,455500.0
2012-07-18 11:30:00,35.98,36.06,35.97,36.0,391900.0,23.9636,24.0169,23.957,23.9769,391900.0
2012-07-18 12:00:00,36.0,36.1,36.0,36.09,282100.0,23.9769,24.0435,23.9769,24.0369,282100.0
2012-07-18 12:30:00,36.09,36.14,36.03,36.04,506000.0,24.0369,24.0702,23.9969,24.0036,506000.0
2012-07-18 13:00:00,36.05,36.06,36.01,36.05,328400.0,24.0102,24.0169,23.9836,24.0102,328400.0
2012-07-18 13:30:00,36.04,36.1,36.02,36.08,732900.0,24.0036,24.0435,23.9903,24.0302,732900.0
2012-07-18 14:00:00,36.07,36.14,36.07,36.1,417900.0,24.0236,24.0702,24.0236,24.0435,417900.0
2012-07-18 14:30:00,36.1,36.11,36.04,36.04,660800.0,24.0435,24.0502,24.0036,24.0036,660800.0
2012-07-18 15:00:00,36.04,36.15,36.04,36.12,879900.0,24.0036,24.0768,24.0036,24.0569,879900.0
2012-07-18 15:30:00,36.11,36.15,36.04,36.08,1471900.0,24.0502,24.0768,24.0036,24.0302,1471900.0
2012-07-19 09:30:00,36.1,36.1,36.0,36.06,594100.0,24.0435,24.0435,23.9769,24.0169,594100.0
2012-07-19 10:00:00,36.05,36.09,35.92,35.99,662800.0,24.0102,24.0369,23.9237,23.9703,662800.0
2012-07-19 10:30:00,35.99,36.08,35.93,36.04,563500.0,23.9703,24.0302,23.9303,24.0036,563500.0
2012-07-19 11:00:00,36.05,36.11,36.04,36.11,372600.0,24.0102,24.0502,24.0036,24.0502,372600.0
2012-07-19 11:30:00,36.11,36.14,36.06,36.09,272600.0,24.0502,24.0702,24.0169,24.0369,272600.0
2012-07-19 12:00:00,36.08,36.15,36.05,36.08,324900.0,24.0302,24.0768,24.0102,24.0302,324900.0
2012-07-19 12:30:00,36.09,36.1,36.0,36.01,184900.0,24.0369,24.0435,23.9769,23.9836,184900.0
2012-07-19 13:00:00,36.01,36.09,36.0,36.04,353800.0,23.9836,24.0369,23.9769,24.0036,353800.0
2012-07-19 13:30:00,36.04,36.05,35.97,36.04,481300.0,24.0036,24.0102,23.957,24.0036,481300.0
2012-07-19 14:00:00,36.04,36.1,36.02,36.09,497400.0,24.0036,24.0435,23.9903,24.0369,497400.0
2012-07-19 14:30:00,36.09,36.15,36.07,36.13,601500.0,24.0369,24.0768,24.0236,24.0635,601500.0
2012-07-19 15:00:00,36.13,36.14,36.04,36.08,429900.0,24.0635,24.0702,24.0036,24.0302,429900.0
2012-07-19 15:30:00,36.07,36.15,36.07,36.15,1253300.0,24.0236,24.0768,24.0236,24.0768,1253300.0
2012-07-20 09:30:00,36.06,36.06,35.53,35.55,1583600.0,24.0169,24.0169,23.6639,23.6772,1583600.0
2012-07-20 10:00:00,35.55,35.61,35.49,35.49,776600.0,23.6772,23.7172,23.6373,23.6373,776600.0
2012-07-20 10:30:00,35.5,35.51,35.43,35.46,500300.0,23.6439,23.6506,23.5973,23.6173,500300.0
2012-07-20 11:00:00,35.47,35.5,35.41,35.44,557200.0,23.6239,23.6439,23.584,23.604,557200.0
2012-07-20 11:30:00,35.44,35.47,35.39,35.45,402300.0,23.604,23.6239,23.5707,23.6106,402300.0
2012-07-20 12:00:00,35.45,35.49,35.43,35.48,234100.0,23.6106,23.6373,23.5973,23.6306,234100.0
2012-07-20 12:30:00,35.48,35.51,35.45,35.5,190900.0,23.6306,23.6506,23.6106,23.6439,190900.0
2012-07-20 13:00:00,35.5,35.51,35.46,35.49,340400.0,23.6439,23.6506,23.6173,23.6373,340400.0
2012-07-20 13:30:00,35.5,35.51,35.46,35.49,236900.0,23.6439,23.6506,23.6173,23.6373,236900.0
2012-07-20 14:00:00,35.5,35.53,35.49,35.5,263800.0,23.6439,23.6639,23.6373,23.6439,263800.0
2012-07-20 14:30:00,35.49,35.53,35.48,35.48,396800.0,23.6373,23.6639,23.6306,23.6306,396800.0
2012-07-20 15:00:00,35.48,35.54,35.48,35.49,1135900.0,23.6306,23.6706,23.6306,23.6373,1135900.0
2012-07-20 15:30:00,35.48,35.52,35.4,35.43,2141100.0,23.6306,23.6572,23.5773,23.5973,2141100.0
2012-07-23 09:30:00,35.11,35.18,35.05,35.06,682400.0,23.3842,23.4308,23.3442,23.3509,682400.0
2012-07-23 10:00:00,35.06,35.06,34.97,35.0,563500.0,23.3509,23.3509,23.2909,23.3109,563500.0
2012-07-23 10:30:00,35.0,35.06,34.97,34.98,699200.0,23.3109,23.3509,23.2909,23.2976,699200.0
2012-07-23 11:00:00,34.98,35.05,34.95,34.97,304600.0,23.2976,23.3442,23.2776,23.2909,304600.0
2012-07-23 11:30:00,34.96,35.08,34.92,35.06,345100.0,23.2843,23.3642,23.2576,23.3509,345100.0
2012-07-23 12:00:00,35.06,35.07,34.99,35.05,381100.0,23.3509,23.3575,23.3042,23.3442,381100.0
2012-07-23 12:30:00,35.05,35.05,34.99,35.02,353400.0,23.3442,23.3442,23.3042,23.3242,353400.0
2012-07-23 13:00:00,35.02,35.02,34.91,34.92,478800.0,23.3242,23.3242,23.251,23.2576,478800.0
2012-07-23 13:30:00,34.93,34.95,34.91,34.92,362400.0,23.2643,23.2776,23.251,23.2576,362400.0
2012-07-23 14:00:00,34.92,34.98,34.91,34.96,277500.0,23.2576,23.2976,23.251,23.2843,277500.0
2012-07-23 14:30:00,34.95,34.98,34.92,34.92,338700.0,23.2776,23.2976,23.2576,23.2576,338700.0
2012-07-23 15:00:00,34.92,34.99,34.9,34.98,435300.0,23.2576,23.3042,23.2443,23.2976,435300.0
2012-07-23 15:30:00,34.98,34.99,34.93,34.95,1426700.0,23.2976,23.3042,23.2643,23.2776,1426700.0
2012-07-24 09:30:00,35.0,35.0,34.8,34.8,441500.0,23.3109,23.3109,23.1777,23.1777,441500.0
2012-07-24 10:00:00,34.8,34.85,34.76,34.85,445600.0,23.1777,23.211,23.1511,23.211,445600.0
2012-07-24 10:30:00,34.84,34.86,34.74,34.8,349800.0,23.2043,23.2177,23.1377,23.1777,349800.0
2012-07-24 11:00:00,34.8,34.85,34.76,34.83,355700.0,23.1777,23.211,23.1511,23.1977,355700.0
2012-07-24 11:30:00,34.82,34.84,34.7,34.73,524700.0,23.191,23.2043,23.1111,23.1311,524700.0
2012-07-24 12:00:00,34.73,34.73,34.55,34.6,403600.0,23.1311,23.1311,23.0112,23.0445,403600.0
2012-07-24 12:30:00,34.59,34.68,34.59,34.68,295600.0,23.0378,23.0978,23.0378,23.0978,295600.0
2012-07-24 13:00:00,34.67,34.72,34.65,34.68,277800.0,23.0911,23.1244,23.0778,23.0978,277800.0
2012-07-24 13:30:00,34.68,34.74,34.62,34.71,282700.0,23.0978,23.1377,23.0578,23.1178,282700.0
2012-07-24 14:00:00,34.7,34.7,34.54,34.55,519200.0,23.1111,23.1111,23.0045,23.0112,519200.0
2012-07-24 14:30:00,34.55,34.7,34.54,34.68,327900.0,23.0112,23.1111,23.0045,23.0978,327900.0
2012-07-24 15:00:00,34.67,34.7,34.55,34.7,469300.0,23.0911,23.1111,23.0112,23.1111,469300.0
2012-07-24 15:30:00,34.7,34.81,34.64,34.73,1177300.0,23.1111,23.1844,23.0711,23.1311,1177300.0
2012-07-25 09:30:00,34.81,35.15,34.65,34.73,550500.0,23.1844,23.4108,23.0778,23.1311,550500.0
2012-07-25 10:00:00,34.73,34.82,34.59,34.82,509500.0,23.1311,23.191,23.0378,23.191,509500.0
2012-07-25 10:30:00,34.82,34.82,34.48,34.48,584700.0,23.191,23.191,22.9646,22.9646,584700.0
2012-07-25 11:00:00,34.48,34.68,34.48,34.64,447700.0,22.9646,23.0978,22.9646,23.0711,447700.0
2012-07-25 11:30:00,34.64,34.8,34.62,34.76,584600.0,23.0711,23.1777,23.0578,23.1511,584600.0
2012-07-25 12:00:00,34.77,34.84,34.73,34.76,301200.0,23.1577,23.2043,23.1311,23.1511,301200.0
2012-07-25 12:30:00,34.76,34.91,34.75,34.91,291700.0,23.1511,23.251,23.1444,23.251,291700.0
2012-07-25 13:00:00,34.9,34.94,34.86,34.89,189300.0,23.2443,23.2709,23.2177,23.2376,189300.0
2012-07-25 13:30:00,34.89,35.0,34.88,34.96,283600.0,23.2376,23.3109,23.231,23.2843,283600.0
2012-07-25 14:00:00,34.96,35.04,34.95,35.02,279100.0,23.2843,23.3376,23.2776,23.3242,279100.0
2012-07-25 14:30:00,35.02,35.07,35.02,35.04,331500.0,23.3242,23.3575,23.3242,23.3376,331500.0
2012-07-25 15:00:00,35.05,35.08,34.97,35.0,538600.0,23.3442,23.3642,23.2909,23.3109,538600.0
2012-07-25 15:30:00,34.99,35.0,34.91,34.95,1064900.0,23.3042,23.3109,23.251,23.2776,1064900.0
2012-07-26 09:30:00,35.35,35.88,35.16,35.57,1089900.0,23.544,23.897,23.4175,23.6905,1089900.0
2012-07-26 10:00:00,35.58,35.77,35.53,35.76,830300.0,23.6972,23.8238,23.6639,23.8171,830300.0
2012-07-26 10:30:00,35.75,35.8,35.45,35.53,861500.0,23.8104,23.8437,23.6106,23.6639,861500.0
2012-07-26 11:00:00,35.53,35.59,35.48,35.57,714200.0,23.6639,23.7039,23.6306,23.6905,714200.0
2012-07-26 11:30:00,35.58,35.7,35.58,35.68,614600.0,23.6972,23.7771,23.6972,23.7638,614600.0
2012-07-26 12:00:00,35.68,35.82,35.64,35.78,558300.0,23.7638,23.8571,23.7372,23.8304,558300.0
2012-07-26 12:30:00,35.78,35.82,35.73,35.82,413100.0,23.8304,23.8571,23.7971,23.8571,413100.0
2012-07-26 13:00:00,35.81,35.9,35.79,35.87,285200.0,23.8504,23.9103,23.8371,23.8904,285200.0
2012-07-26 13:30:00,35.88,35.9,35.86,35.87,253800.0,23.897,23.9103,23.8837,23.8904,253800.0
2012-07-26 14:00:00,35.87,35.87,35.8,35.85,339600.0,23.8904,23.8904,23.8437,23.877,339600.0
2012-07-26 14:30:00,35.84,35.85,35.8,35.81,272100.0,23.8704,23.877,23.8437,23.8504,272100.0
2012-07-26 15:00:00,35.82,35.85,35.8,35.84,445500.0,23.8571,23.877,23.8437,23.8704,445500.0
2012-07-26 15:30:00,35.84,35.95,35.8,35.81,1954400.0,23.8704,23.9436,23.8437,23.8504,1954400.0
2012-07-27 09:30:00,35.99,36.15,35.99,36.14,659200.0,23.9703,24.0768,23.9703,24.0702,659200.0
2012-07-27 10:00:00,36.15,36.15,36.04,36.08,782000.0,24.0768,24.0768,24.0036,24.0302,782000.0
2012-07-27 10:30:00,36.08,36.1,35.94,36.03,665200.0,24.0302,24.0435,23.937,23.9969,665200.0
2012-07-27 11:00:00,36.03,36.07,36.03,36.07,374400.0,23.9969,24.0236,23.9969,24.0236,374400.0
2012-07-27 11:30:00,36.06,36.07,36.04,36.07,331400.0,24.0169,24.0236,24.0036,24.0236,331400.0
2012-07-27 12:00:00,36.07,36.08,36.03,36.05,348900.0,24.0236,24.0302,23.9969,24.0102,348900.0
2012-07-27 12:30:00,36.05,36.05,36.0,36.03,486500.0,24.0102,24.0102,23.9769,23.9969,486500.0
2012-07-27 13:00:00,36.02,36.15,36.02,36.11,508300.0,23.9903,24.0768,23.9903,24.0502,508300.0
2012-07-27 13:30:00,36.11,36.18,36.09,36.1,640200.0,24.0502,24.0968,24.0369,24.0435,640200.0
2012-07-27 14:00:00,36.1,36.12,36.04,36.06,409500.0,24.0435,24.0569,24.0036,24.0169,409500.0
2012-07-27 14:30:00,36.07,36.07,36.01,36.04,455200.0,24.0236,24.0236,23.9836,24.0036,455200.0
2012-07-27 15:00:00,36.04,36.1,36.03,36.07,556300.0,24.0036,24.0435,23.9969,24.0236,556300.0
2012-07-27 15:30:00,36.07,36.09,35.98,36.05,1800500.0,24.0236,24.0369,23.9636,24.0102,1800500.0
2012-07-30 09:30:00,35.95,35.99,35.7,35.78,807500.0,23.9436,23.9703,23.7771,23.8304,807500.0
2012-07-30 10:00:00,35.78,35.9,35.73,35.84,558000.0,23.8304,23.9103,23.7971,23.8704,558000.0
2012-07-30 10:30:00,35.84,35.92,35.82,35.83,712800.0,23.8704,23.9237,23.8571,23.8637,712800.0
2012-07-30 11:00:00,35.82,35.89,35.77,35.77,429400.0,23.8571,23.9037,23.8238,23.8238,429400.0
2012-07-30 11:30:00,35.77,35.77,35.68,35.75,396200.0,23.8238,23.8238,23.7638,23.8104,396200.0
2012-07-30 12:00:00,35.75,35.78,35.68,35.77,290600.0,23.8104,23.8304,23.7638,23.8238,290600.0
2012-07-30 12:30:00,35.77,35.8,35.74,35.77,274600.0,23.8238,23.8437,23.8038,23.8238,274600.0
2012-07-30 13:00:00,35.76,35.8,35.72,35.74,339600.0,23.8171,23.8437,23.7904,23.8038,339600.0
2012-07-30 13:30:00,35.74,35.76,35.66,35.67,422000.0,23.8038,23.8171,23.7505,23.7571,422000.0
2012-07-30 14:00:00,35.66,35.69,35.64,35.66,359900.0,23.7505,23.7705,23.7372,23.7505,359900.0
2012-07-30 14:30:00,35.66,35.69,35.64,35.66,497200.0,23.7505,23.7705,23.7372,23.7505,497200.0
2012-07-30 15:00:00,35.66,35.68,35.58,35.65,578900.0,23.7505,23.7638,23.6972,23.7438,578900.0
2012-07-30 15:30:00,35.65,35.66,35.57,35.62,1153400.0,23.7438,23.7505,23.6905,23.7238,1153400.0
2012-07-31 09:30:00,35.69,35.8,35.52,35.56,901100.0,23.7705,23.8437,23.6572,23.6839,901100.0
2012-07-31 10:00:00,35.57,35.64,35.55,35.6,551300.0,23.6905,23.7372,23.6772,23.7105,551300.0
2012-07-31 10:30:00,35.6,35.77,35.6,35.73,693500.0,23.7105,23.8238,23.7105,23.7971,693500.0
2012-07-31 11:00:00,35.74,35.75,35.69,35.74,957300.0,23.8038,23.8104,23.7705,23.8038,957300.0
2012-07-31 11:30:00,35.74,35.74,35.65,35.66,305600.0,23.8038,23.8038,23.7438,23.7505,305600.0
2012-07-31 12:00:00,35.66,35.67,35.61,35.66,242200.0,23.7505,23.7571,23.7172,23.7505,242200.0
2012-07-31 12:30:00,35.66,35.67,35.59,35.66,344500.0,23.7505,23.7571,23.7039,23.7505,344500.0
2012-07-31 13:00:00,35.66,35.66,35.53,35.63,407100.0,23.7505,23.7505,23.6639,23.7305,407100.0
2012-07-31 13:30:00,35.63,35.66,35.61,35.61,140400.0,23.7305,23.7505,23.7172,23.7172,140400.0
2012-07-31 14:00:00,35.61,35.72,35.59,35.71,279600.0,23.7172,23.7904,23.7039,23.7838,279600.0
2012-07-31 14:30:00,35.71,35.75,35.67,35.72,356700.0,23.7838,23.8104,23.7571,23.7904,356700.0
2012-07-31 15:00:00,35.72,35.72,35.66,35.71,306400.0,23.7904,23.7904,23.7505,23.7838,306400.0
2012-07-31 15:30:00,35.71,35.72,35.58,35.6,1100800.0,23.7838,23.7904,23.6972,23.7105,1100800.0
2012-08-01 09:30:00,35.73,35.97,35.7,35.92,924700.0,23.7971,23.957,23.7771,23.9237,924700.0
2012-08-01 10:00:00,35.92,35.98,35.89,35.94,596000.0,23.9237,23.9636,23.9037,23.937,596000.0
2012-08-01 10:30:00,35.94,36.0,35.91,35.96,508700.0,23.937,23.9769,23.917,23.9503,508700.0
2012-08-01 11:00:00,35.96,36.0,35.93,35.99,273500.0,23.9503,23.9769,23.9303,23.9703,273500.0
2012-08-01 11:30:00,35.99,36.0,35.91,35.96,444300.0,23.9703,23.9769,23.917,23.9503,444300.0
2012-08-01 12:00:00,35.95,35.97,35.89,35.9,261500.0,23.9436,23.957,23.9037,23.9103,261500.0
2012-08-01 12:30:00,35.89,35.91,35.82,35.85,355100.0,23.9037,23.917,23.8571,23.877,355100.0
2012-08-01 13:00:00,35.86,35.88,35.84,35.88,255900.0,23.8837,23.897,23.8704,23.897,255900.0
2012-08-01 13:30:00,35.87,35.88,35.8,35.81,314200.0,23.8904,23.897,23.8437,23.8504,314200.0
2012-08-01 14:00:00,35.81,35.84,35.54,35.7,701600.0,23.8504,23.8704,23.6706,23.7771,701600.0
2012-08-01 14:30:00,35.7,35.72,35.6,35.72,438900.0,23.7771,23.7904,23.7105,23.7904,438900.0
2012-08-01 15:00:00,35.71,35.78,35.68,35.72,452100.0,23.7838,23.8304,23.7638,23.7904,452100.0
2012-08-01 15:30:00,35.72,35.73,35.59,35.59,913200.0,23.7904,23.7971,23.7039,23.7039,913200.0
2012-08-02 09:30:00,33.0,33.47,32.75,33.14,6084300.0,21.9789,22.2919,21.8124,22.0721,6084300.0
2012-08-02 10:00:00,33.14,33.3,32.99,33.08,3202800.0,22.0721,22.1787,21.9722,22.0321,3202800.0
2012-08-02 10:30:00,33.08,33.18,33.03,33.07,3804800.0,22.0321,22.0987,21.9988,22.0255,3804800.0
2012-08-02 11:00:00,33.08,33.17,33.0,33.05,2211200.0,22.0321,22.0921,21.9789,22.0122,2211200.0
2012-08-02 11:30:00,33.06,33.06,32.84,32.92,3632300.0,22.0188,22.0188,21.8723,21.9256,3632300.0
2012-08-02 12:00:00,32.92,32.93,32.8,32.89,2302100.0,21.9256,21.9322,21.8457,21.9056,2302100.0
2012-08-02 12:30:00,32.88,32.9,32.72,32.74,1589400.0,21.8989,21.9123,21.7924,21.8057,1589400.0
2012-08-02 13:00:00,32.74,32.85,32.69,32.72,2013000.0,21.8057,21.879,21.7724,21.7924,2013000.0
2012-08-02 13:30:00,32.72,32.76,32.71,32.71,1074300.0,21.7924,21.819,21.7857,21.7857,1074300.0
2012-08-02 14:00:00,32.71,32.79,32.61,32.7,2994300.0,21.7857,21.839,21.7191,21.7791,2994300.0
2012-08-02 14:30:00,32.7,32.71,32.41,32.43,2758000.0,21.7791,21.7857,21.5859,21.5992,2758000.0
2012-08-02 15:00:00,32.43,32.62,32.43,32.5,2776800.0,21.5992,21.7258,21.5992,21.6458,2776800.0
2012-08-02 15:30:00,32.5,32.59,32.45,32.52,6223400.0,21.6458,21.7058,21.6125,21.6592,6223400.0
2012-08-03 09:30:00,32.96,33.1,32.73,32.95,2985000.0,21.9522,22.0455,21.799,21.9456,2985000.0
2012-08-03 10:00:00,32.95,33.05,32.94,33.0,2069000.0,21.9456,22.0122,21.9389,21.9789,2069000.0
2012-08-03 10:30:00,32.99,33.02,32.87,32.88,2312800.0,21.9722,21.9922,21.8923,21.8989,2312800.0
2012-08-03 11:00:00,32.87,32.88,32.74,32.86,1261600.0,21.8923,21.8989,21.8057,21.8856,1261600.0
2012-08-03 11:30:00,32.86,32.87,32.79,32.8,970900.0,21.8856,21.8923,21.839,21.8457,970900.0
2012-08-03 12:00:00,32.8,32.81,32.71,32.81,644500.0,21.8457,21.8523,21.7857,21.8523,644500.0
2012-08-03 12:30:00,32.81,32.82,32.76,32.77,489900.0,21.8523,21.859,21.819,21.8257,489900.0
2012-08-03 13:00:00,32.76,32.79,32.71,32.79,591800.0,21.819,21.839,21.7857,21.839,591800.0
2012-08-03 13:30:00,32.79,32.81,32.76,32.8,653500.0,21.839,21.8523,21.819,21.8457,653500.0
2012-08-03 14:00:00,32.8,32.8,32.76,32.79,675900.0,21.8457,21.8457,21.819,21.839,675900.0
2012-08-03 14:30:00,32.8,32.82,32.75,32.75,875200.0,21.8457,21.859,21.8124,21.8124,875200.0
2012-08-03 15:00:00,32.75,32.76,32.67,32.69,1189900.0,21.8124,21.819,21.7591,21.7724,1189900.0
2012-08-03 15:30:00,32.69,32.72,32.57,32.65,2539600.0,21.7724,21.7924,21.6925,21.7457,2539600.0
2012-08-06 09:30:00,32.78,32.82,32.6,32.64,1742700.0,21.8323,21.859,21.7124,21.7391,1742700.0
2012-08-06 10:00:00,32.64,32.66,32.6,32.6,713900.0,21.7391,21.7524,21.7124,21.7124,713900.0
2012-08-06 10:30:00,32.6,32.65,32.57,32.59,718000.0,21.7124,21.7457,21.6925,21.7058,718000.0
2012-08-06 11:00:00,32.59,32.63,32.54,32.55,527600.0,21.7058,21.7324,21.6725,21.6791,527600.0
2012-08-06 11:30:00,32.54,32.59,32.53,32.59,573500.0,21.6725,21.7058,21.6658,21.7058,573500.0
2012-08-06 12:00:00,32.59,32.62,32.55,32.57,844500.0,21.7058,21.7258,21.6791,21.6925,844500.0
2012-08-06 12:30:00,32.57,32.59,32.55,32.56,675000.0,21.6925,21.7058,21.6791,21.6858,675000.0
2012-08-06 13:00:00,32.57,32.61,32.56,32.58,363100.0,21.6925,21.7191,21.6858,21.6991,363100.0
2012-08-06 13:30:00,32.58,32.61,32.57,32.61,491300.0,21.6991,21.7191,21.6925,21.7191,491300.0
2012-08-06 14:00:00,32.6,32.61,32.59,32.59,415900.0,21.7124,21.7191,21.7058,21.7058,415900.0
2012-08-06 14:30:00,32.59,32.67,32.59,32.66,555500.0,21.7058,21.7591,21.7058,21.7524,555500.0
2012-08-06 15:00:00,32.66,32.77,32.63,32.75,1377100.0,21.7524,21.8257,21.7324,21.8124,1377100.0
2012-08-06 15:30:00,32.75,32.76,32.59,32.6,1942300.0,21.8124,21.819,21.7058,21.7124,1942300.0
2012-08-07 09:30:00,32.69,32.78,32.52,32.55,1162100.0,21.7724,21.8323,21.6592,21.6791,1162100.0
2012-08-07 10:00:00,32.55,32.59,32.53,32.57,758700.0,21.6791,21.7058,21.6658,21.6925,758700.0
2012-08-07 10:30:00,32.56,32.66,32.55,32.65,650800.0,21.6858,21.7524,21.6791,21.7457,650800.0
2012-08-07 11:00:00,32.66,32.7,32.6,32.68,528300.0,21.7524,21.7791,21.7124,21.7657,528300.0
2012-08-07 11:30:00,32.68,32.7,32.56,32.57,512900.0,21.7657,21.7791,21.6858,21.6925,512900.0
2012-08-07 12:00:00,32.58,32.63,32.56,32.59,494900.0,21.6991,21.7324,21.6858,21.7058,494900.0
2012-08-07 12:30:00,32.58,32.6,32.52,32.54,297100.0,21.6991,21.7124,21.6592,21.6725,297100.0
2012-08-07 13:00:00,32.55,32.59,32.54,32.57,278500.0,21.6791,21.7058,21.6725,21.6925,278500.0
2012-08-07 13:30:00,32.57,32.61,32.56,32.59,417300.0,21.6925,21.7191,21.6858,21.7058,417300.0
2012-08-07 14:00:00,32.6,32.6,32.56,32.58,446400.0,21.7124,21.7124,21.6858,21.6991,446400.0
2012-08-07 14:30:00,32.58,32.59,32.56,32.56,330200.0,21.6991,21.7058,21.6858,21.6858,330200.0
2012-08-07 15:00:00,32.56,32.61,32.56,32.59,539000.0,21.6858,21.7191,21.6858,21.7058,539000.0
2012-08-07 15:30:00,32.6,32.6,32.54,32.54,1049100.0,21.7124,21.7124,21.6725,21.6725,1049100.0
2012-08-08 09:30:00,32.54,32.54,32.26,32.28,1033300.0,21.6725,21.6725,21.486,21.4993,1033300.0
2012-08-08 10:00:00,32.28,32.34,32.27,32.31,597200.0,21.4993,21.5393,21.4927,21.5193,597200.0
2012-08-08 10:30:00,32.31,32.32,32.27,32.27,810400.0,21.5193,21.526,21.4927,21.4927,810400.0
2012-08-08 11:00:00,32.27,32.3,32.19,32.23,934300.0,21.4927,21.5126,21.4394,21.466,934300.0
2012-08-08 11:30:00,32.23,32.25,32.1,32.1,877100.0,21.466,21.4793,21.3794,21.3794,877100.0
2012-08-08 12:00:00,32.1,32.19,32.07,32.15,1091200.0,21.3794,21.4394,21.3595,21.4127,1091200.0
2012-08-08 12:30:00,32.14,32.15,32.0,32.07,1411000.0,21.4061,21.4127,21.3128,21.3595,1411000.0
2012-08-08 13:00:00,32.07,32.09,32.04,32.07,624800.0,21.3595,21.3728,21.3395,21.3595,624800.0
2012-08-08 13:30:00,32.07,32.09,32.04,32.07,467500.0,21.3595,21.3728,21.3395,21.3595,467500.0
2012-08-08 14:00:00,32.06,32.08,32.03,32.05,471300.0,21.3528,21.3661,21.3328,21.3461,471300.0
2012-08-08 14:30:00,32.05,32.08,32.04,32.08,736300.0,21.3461,21.3661,21.3395,21.3661,736300.0
2012-08-08 15:00:00,32.07,32.14,32.04,32.13,1254600.0,21.3595,21.4061,21.3395,21.3994,1254600.0
2012-08-08 15:30:00,32.13,32.15,32.09,32.1,2239900.0,21.3994,21.4127,21.3728,21.3794,2239900.0
2012-08-09 09:30:00,32.13,32.23,32.01,32.05,875800.0,21.3994,21.466,21.3195,21.3461,875800.0
2012-08-09 10:00:00,32.04,32.05,31.76,31.83,2939600.0,21.3395,21.3461,21.153,21.1996,2939600.0
2012-08-09 10:30:00,31.83,31.9,31.79,31.9,1655000.0,21.1996,21.2462,21.173,21.2462,1655000.0
2012-08-09 11:00:00,31.9,31.92,31.79,31.85,1071100.0,21.2462,21.2595,21.173,21.2129,1071100.0
2012-08-09 11:30:00,31.85,31.9,31.8,31.81,742700.0,21.2129,21.2462,21.1796,21.1863,742700.0
2012-08-09 12:00:00,31.8,31.81,31.72,31.75,981200.0,21.1796,21.1863,21.1263,21.1463,981200.0
2012-08-09 12:30:00,31.75,31.84,31.73,31.8,927500.0,21.1463,21.2063,21.133,21.1796,927500.0
2012-08-09 13:00:00,31.81,31.93,31.78,31.89,1135800.0,21.1863,21.2662,21.1663,21.2396,1135800.0
2012-08-09 13:30:00,31.89,31.92,31.88,31.91,355000.0,21.2396,21.2595,21.2329,21.2529,355000.0
2012-08-09 14:00:00,31.91,31.91,31.87,31.89,397100.0,21.2529,21.2529,21.2262,21.2396,397100.0
2012-08-09 14:30:00,31.9,31.91,31.85,31.89,486000.0,21.2462,21.2529,21.2129,21.2396,486000.0
2012-08-09 15:00:00,31.89,31.89,31.81,31.81,674700.0,21.2396,21.2396,21.1863,21.1863,674700.0
2012-08-09 15:30:00,31.81,31.83,31.76,31.77,2173600.0,21.1863,21.1996,21.153,21.1596,2173600.0
2012-08-10 09:30:00,31.78,31.84,31.67,31.7,1544500.0,21.1663,21.2063,21.093,21.113,1544500.0
2012-08-10 10:00:00,31.71,31.94,31.7,31.74,3618600.0,21.1197,21.2729,21.113,21.1397,3618600.0
2012-08-10 10:30:00,31.74,31.81,31.73,31.79,1645500.0,21.1397,21.1863,21.133,21.173,1645500.0
2012-08-10 11:00:00,31.8,31.8,31.72,31.78,979400.0,21.1796,21.1796,21.1263,21.1663,979400.0
2012-08-10 11:30:00,31.78,31.82,31.76,31.81,421100.0,21.1663,21.1929,21.153,21.1863,421100.0
2012-08-10 12:00:00,31.81,31.82,31.78,31.8,549300.0,21.1863,21.1929,21.1663,21.1796,549300.0
2012-08-10 12:30:00,31.8,31.81,31.78,31.81,597400.0,21.1796,21.1863,21.1663,21.1863,597400.0
2012-08-10 13:00:00,31.8,31.81,31.75,31.75,690800.0,21.1796,21.1863,21.1463,21.1463,690800.0
2012-08-10 13:30:00,31.76,31.76,31.73,31.74,511700.0,21.153,21.153,21.133,21.1397,511700.0
2012-08-10 14:00:00,31.74,31.74,31.72,31.72,406200.0,21.1397,21.1397,21.1263,21.1263,406200.0
2012-08-10 14:30:00,31.72,31.76,31.69,31.75,863100.0,21.1263,21.153,21.1064,21.1463,863100.0
2012-08-10 15:00:00,31.76,31.77,31.7,31.7,1217300.0,21.153,21.1596,21.113,21.113,1217300.0
2012-08-10 15:30:00,31.71,31.75,31.69,31.75,2939300.0,21.1197,21.1463,21.1064,21.1463,2939300.0
2012-08-13 09:30:00,31.67,31.71,31.59,31.59,1464300.0,21.093,21.1197,21.0398,21.0398,1464300.0
2012-08-13 10:00:00,31.59,31.62,31.52,31.58,1280100.0,21.0398,21.0597,20.9931,21.0331,1280100.0
2012-08-13 10:30:00,31.59,31.59,31.52,31.57,1011900.0,21.0398,21.0398,20.9931,21.0264,1011900.0
2012-08-13 11:00:00,31.57,31.57,31.54,31.55,494700.0,21.0264,21.0264,21.0065,21.0131,494700.0
2012-08-13 11:30:00,31.55,31.55,31.54,31.54,515100.0,21.0131,21.0131,21.0065,21.0065,515100.0
2012-08-13 12:00:00,31.55,31.55,31.48,31.52,1228600.0,21.0131,21.0131,20.9665,20.9931,1228600.0
2012-08-13 12:30:00,31.52,31.55,31.51,31.54,513400.0,20.9931,21.0131,20.9865,21.0065,513400.0
2012-08-13 13:00:00,31.54,31.59,31.54,31.56,522400.0,21.0065,21.0398,21.0065,21.0198,522400.0
2012-08-13 13:30:00,31.56,31.57,31.53,31.53,629100.0,21.0198,21.0264,20.9998,20.9998,629100.0
2012-08-13 14:00:00,31.53,31.56,31.48,31.56,1225500.0,20.9998,21.0198,20.9665,21.0198,1225500.0
2012-08-13 14:30:00,31.56,31.62,31.56,31.62,571800.0,21.0198,21.0597,21.0198,21.0597,571800.0
2012-08-13 15:00:00,31.62,31.63,31.57,31.58,675500.0,21.0597,21.0664,21.0264,21.0331,675500.0
2012-08-13 15:30:00,31.58,31.63,31.56,31.58,1511800.0,21.0331,21.0664,21.0198,21.0331,1511800.0
2012-08-14 09:30:00,31.6,31.69,31.51,31.54,896800.0,21.0464,21.1064,20.9865,21.0065,896800.0
2012-08-14 10:00:00,31.53,31.57,31.5,31.55,1505500.0,20.9998,21.0264,20.9798,21.0131,1505500.0
2012-08-14 10:30:00,31.54,31.59,31.5,31.55,1126100.0,21.0065,21.0398,20.9798,21.0131,1126100.0
2012-08-14 11:00:00,31.55,31.61,31.52,31.61,581400.0,21.0131,21.0531,20.9931,21.0531,581400.0
2012-08-14 11:30:00,31.6,31.64,31.59,31.62,483000.0,21.0464,21.0731,21.0398,21.0597,483000.0
2012-08-14 12:00:00,31.62,31.63,31.56,31.62,622600.0,21.0597,21.0664,21.0198,21.0597,622600.0
2012-08-14 12:30:00,31.61,31.63,31.59,31.61,469700.0,21.0531,21.0664,21.0398,21.0531,469700.0
2012-08-14 13:00:00,31.61,31.61,31.55,31.57,377600.0,21.0531,21.0531,21.0131,21.0264,377600.0
2012-08-14 13:30:00,31.57,31.61,31.56,31.59,393500.0,21.0264,21.0531,21.0198,21.0398,393500.0
2012-08-14 14:00:00,31.6,31.65,31.59,31.65,700400.0,21.0464,21.0797,21.0398,21.0797,700400.0
2012-08-14 14:30:00,31.65,31.7,31.65,31.68,728400.0,21.0797,21.113,21.0797,21.0997,728400.0
2012-08-14 15:00:00,31.68,31.75,31.67,31.73,982100.0,21.0997,21.1463,21.093,21.133,982100.0
2012-08-14 15:30:00,31.74,31.74,31.64,31.72,2727300.0,21.1397,21.1397,21.0731,21.1263,2727300.0
2012-08-15 09:30:00,31.74,31.93,31.67,31.91,1269700.0,21.1397,21.2662,21.093,21.2529,1269700.0
2012-08-15 10:00:00,31.91,31.99,31.89,31.91,1154500.0,21.2529,21.3062,21.2396,21.2529,1154500.0
2012-08-15 10:30:00,31.92,31.93,31.86,31.88,557900.0,21.2595,21.2662,21.2196,21.2329,557900.0
2012-08-15 11:00:00,31.89,31.92,31.84,31.85,617500.0,21.2396,21.2595,21.2063,21.2129,617500.0
2012-08-15 11:30:00,31.84,31.85,31.78,31.85,437500.0,21.2063,21.2129,21.1663,21.2129,437500.0
2012-08-15 12:00:00,31.84,31.9,31.84,31.86,451800.0,21.2063,21.2462,21.2063,21.2196,451800.0
2012-08-15 12:30:00,31.86,31.91,31.85,31.89,594900.0,21.2196,21.2529,21.2129,21.2396,594900.0
2012-08-15 13:00:00,31.9,31.91,31.88,31.88,431500.0,21.2462,21.2529,21.2329,21.2329,431500.0
2012-08-15 13:30:00,31.89,31.94,31.88,31.93,424300.0,21.2396,21.2729,21.2329,21.2662,424300.0
2012-08-15 14:00:00,31.93,31.95,31.91,31.95,485500.0,21.2662,21.2795,21.2529,21.2795,485500.0
2012-08-15 14:30:00,31.95,31.98,31.94,31.97,605000.0,21.2795,21.2995,21.2729,21.2929,605000.0
2012-08-15 15:00:00,31.98,31.98,31.92,31.92,815200.0,21.2995,21.2995,21.2595,21.2595,815200.0
2012-08-15 15:30:00,31.92,31.93,31.86,31.89,1312400.0,21.2595,21.2662,21.2196,21.2396,1312400.0
2012-08-16 09:30:00,31.86,31.96,31.75,31.76,852000.0,21.2196,21.2862,21.1463,21.153,852000.0
2012-08-16 10:00:00,31.76,31.96,31.76,31.93,1032000.0,21.153,21.2862,21.153,21.2662,1032000.0
2012-08-16 10:30:00,31.93,31.97,31.92,31.94,857300.0,21.2662,21.2929,21.2595,21.2729,857300.0
2012-08-16 11:00:00,31.94,31.98,31.93,31.95,612500.0,21.2729,21.2995,21.2662,21.2795,612500.0
2012-08-16 11:30:00,31.95,31.98,31.92,31.93,887200.0,21.2795,21.2995,21.2595,21.2662,887200.0
2012-08-16 12:00:00,31.94,31.96,31.93,31.94,564900.0,21.2729,21.2862,21.2662,21.2729,564900.0
2012-08-16 12:30:00,31.94,31.99,31.93,31.97,347700.0,21.2729,21.3062,21.2662,21.2929,347700.0
2012-08-16 13:00:00,31.97,32.0,31.96,31.98,274500.0,21.2929,21.3128,21.2862,21.2995,274500.0
2012-08-16 13:30:00,31.97,32.03,31.97,32.03,510900.0,21.2929,21.3328,21.2929,21.3328,510900.0
2012-08-16 14:00:00,32.03,32.03,31.98,32.01,579000.0,21.3328,21.3328,21.2995,21.3195,579000.0
2012-08-16 14:30:00,32.01,32.06,32.0,32.03,464000.0,21.3195,21.3528,21.3128,21.3328,464000.0
2012-08-16 15:00:00,32.02,32.07,32.0,32.02,652800.0,21.3262,21.3595,21.3128,21.3262,652800.0
2012-08-16 15:30:00,32.03,32.03,31.92,31.93,1724200.0,21.3328,21.3328,21.2595,21.2662,1724200.0
2012-08-17 09:30:00,32.02,32.07,31.93,31.94,1605500.0,21.3262,21.3595,21.2662,21.2729,1605500.0
2012-08-17 10:00:00,31.94,31.96,31.71,31.71,858100.0,21.2729,21.2862,21.1197,21.1197,858100.0
2012-08-17 10:30:00,31.71,31.77,31.59,31.7,1018100.0,21.1197,21.1596,21.0398,21.113,1018100.0
2012-08-17 11:00:00,31.69,31.77,31.67,31.68,627400.0,21.1064,21.1596,21.093,21.0997,627400.0
2012-08-17 11:30:00,31.68,31.75,31.67,31.75,536600.0,21.0997,21.1463,21.093,21.1463,536600.0
2012-08-17 12:00:00,31.75,31.75,31.6,31.62,828500.0,21.1463,21.1463,21.0464,21.0597,828500.0
2012-08-17 12:30:00,31.62,31.69,31.61,31.65,615200.0,21.0597,21.1064,21.0531,21.0797,615200.0
2012-08-17 13:00:00,31.65,31.66,31.6,31.61,548100.0,21.0797,21.0864,21.0464,21.0531,548100.0
2012-08-17 13:30:00,31.6,31.61,31.55,31.57,605700.0,21.0464,21.0531,21.0131,21.0264,605700.0
2012-08-17 14:00:00,31.57,31.58,31.53,31.56,824500.0,21.0264,21.0331,20.9998,21.0198,824500.0
2012-08-17 14:30:00,31.55,31.58,31.51,31.58,708400.0,21.0131,21.0331,20.9865,21.0331,708400.0
2012-08-17 15:00:00,31.58,31.59,31.52,31.53,873400.0,21.0331,21.0398,20.9931,20.9998,873400.0
2012-08-17 15:30:00,31.53,31.57,31.47,31.56,2238900.0,20.9998,21.0264,20.9598,21.0198,2238900.0
2012-08-20 09:30:00,31.51,31.58,31.47,31.47,773900.0,20.9865,21.0331,20.9598,20.9598,773900.0
2012-08-20 10:00:00,31.47,31.51,31.37,31.47,1194300.0,20.9598,20.9865,20.8932,20.9598,1194300.0
2012-08-20 10:30:00,31.46,31.51,31.4,31.42,753400.0,20.9532,20.9865,20.9132,20.9265,753400.0
2012-08-20 11:00:00,31.42,31.47,31.4,31.41,643200.0,20.9265,20.9598,20.9132,20.9199,643200.0
2012-08-20 11:30:00,31.4,31.5,31.4,31.45,592200.0,20.9132,20.9798,20.9132,20.9465,592200.0
2012-08-20 12:00:00,31.46,31.49,31.45,31.45,333600.0,20.9532,20.9732,20.9465,20.9465,333600.0
2012-08-20 12:30:00,31.46,31.49,31.45,31.46,826000.0,20.9532,20.9732,20.9465,20.9532,826000.0
2012-08-20 13:00:00,31.47,31.5,31.43,31.5,1053400.0,20.9598,20.9798,20.9332,20.9798,1053400.0
2012-08-20 13:30:00,31.5,31.51,31.48,31.5,643400.0,20.9798,20.9865,20.9665,20.9798,643400.0
2012-08-20 14:00:00,31.5,31.57,31.48,31.57,882600.0,20.9798,21.0264,20.9665,21.0264,882600.0
2012-08-20 14:30:00,31.57,31.6,31.55,31.6,604500.0,21.0264,21.0464,21.0131,21.0464,604500.0
2012-08-20 15:00:00,31.6,31.67,31.59,31.66,858100.0,21.0464,21.093,21.0398,21.0864,858100.0
2012-08-20 15:30:00,31.66,31.72,31.64,31.69,1667700.0,21.0864,21.1263,21.0731,21.1064,1667700.0
2012-08-21 09:30:00,31.69,31.81,31.51,31.75,826600.0,21.1064,21.1863,20.9865,21.1463,826600.0
2012-08-21 10:00:00,31.76,31.8,31.66,31.69,779800.0,21.153,21.1796,21.0864,21.1064,779800.0
2012-08-21 10:30:00,31.69,31.8,31.69,31.78,936600.0,21.1064,21.1796,21.1064,21.1663,936600.0
2012-08-21 11:00:00,31.77,31.84,31.75,31.76,890800.0,21.1596,21.2063,21.1463,21.153,890800.0
2012-08-21 11:30:00,31.76,31.79,31.69,31.73,537600.0,21.153,21.173,21.1064,21.133,537600.0
2012-08-21 12:00:00,31.74,31.76,31.7,31.75,349700.0,21.1397,21.153,21.113,21.1463,349700.0
2012-08-21 12:30:00,31.75,31.78,31.73,31.74,468200.0,21.1463,21.1663,21.133,21.1397,468200.0
2012-08-21 13:00:00,31.74,31.76,31.72,31.73,282100.0,21.1397,21.153,21.1263,21.133,282100.0
2012-08-21 13:30:00,31.74,31.77,31.74,31.74,397500.0,21.1397,21.1596,21.1397,21.1397,397500.0
2012-08-21 14:00:00,31.74,31.76,31.72,31.74,370100.0,21.1397,21.153,21.1263,21.1397,370100.0
2012-08-21 14:30:00,31.73,31.75,31.65,31.66,616300.0,21.133,21.1463,21.0797,21.0864,616300.0
2012-08-21 15:00:00,31.65,31.66,31.58,31.61,891500.0,21.0797,21.0864,21.0331,21.0531,891500.0
2012-08-21 15:30:00,31.62,31.65,31.58,31.63,1165600.0,21.0597,21.0797,21.0331,21.0664,1165600.0
2012-08-22 09:30:00,31.6,31.67,31.54,31.66,482800.0,21.0464,21.093,21.0065,21.0864,482800.0
2012-08-22 10:00:00,31.67,31.73,31.59,31.7,430400.0,21.093,21.133,21.0398,21.113,430400.0
2012-08-22 10:30:00,31.71,31.72,31.62,31.63,342500.0,21.1197,21.1263,21.0597,21.0664,342500.0
2012-08-22 11:00:00,31.63,31.64,31.56,31.57,358100.0,21.0664,21.0731,21.0198,21.0264,358100.0
2012-08-22 11:30:00,31.57,31.67,31.55,31.67,283700.0,21.0264,21.093,21.0131,21.093,283700.0
2012-08-22 12:00:00,31.67,31.67,31.59,31.61,257800.0,21.093,21.093,21.0398,21.0531,257800.0
2012-08-22 12:30:00,31.6,31.63,31.59,31.61,247400.0,21.0464,21.0664,21.0398,21.0531,247400.0
2012-08-22 13:00:00,31.62,31.66,31.61,31.64,231800.0,21.0597,21.0864,21.0531,21.0731,231800.0
2012-08-22 13:30:00,31.63,31.65,31.63,31.63,175400.0,21.0664,21.0797,21.0664,21.0664,175400.0
2012-08-22 14:00:00,31.63,31.68,31.6,31.64,562300.0,21.0664,21.0997,21.0464,21.0731,562300.0
2012-08-22 14:30:00,31.64,31.68,31.62,31.64,606000.0,21.0731,21.0997,21.0597,21.0731,606000.0
2012-08-22 15:00:00,31.64,31.7,31.64,31.68,1422300.0,21.0731,21.113,21.0731,21.0997,1422300.0
2012-08-22 15:30:00,31.67,31.81,31.67,31.81,2612000.0,21.093,21.1863,21.093,21.1863,2612000.0
2012-08-23 09:30:00,31.92,32.06,31.88,32.06,1526500.0,21.2595,21.3528,21.2329,21.3528,1526500.0
2012-08-23 10:00:00,32.06,32.2,31.98,32.15,2373100.0,21.3528,21.446,21.2995,21.4127,2373100.0
2012-08-23 10:30:00,32.15,32.41,32.11,32.4,2663700.0,21.4127,21.5859,21.3861,21.5792,2663700.0
2012-08-23 11:00:00,32.4,32.41,32.16,32.25,1668700.0,21.5792,21.5859,21.4194,21.4793,1668700.0
2012-08-23 11:30:00,32.25,32.37,32.21,32.32,1215600.0,21.4793,21.5593,21.4527,21.526,1215600.0
2012-08-23 12:00:00,32.33,32.34,32.25,32.29,554300.0,21.5326,21.5393,21.4793,21.506,554300.0
2012-08-23 12:30:00,32.28,32.3,32.16,32.2,675600.0,21.4993,21.5126,21.4194,21.446,675600.0
2012-08-23 13:00:00,32.21,32.25,32.12,32.18,518900.0,21.4527,21.4793,21.3928,21.4327,518900.0
2012-08-23 13:30:00,32.18,32.21,32.13,32.19,375800.0,21.4327,21.4527,21.3994,21.4394,375800.0
2012-08-23 14:00:00,32.18,32.23,32.16,32.23,377400.0,21.4327,21.466,21.4194,21.466,377400.0
2012-08-23 14:30:00,32.23,32.23,32.17,32.17,494700.0,21.466,21.466,21.4261,21.4261,494700.0
2012-08-23 15:00:00,32.17,32.19,32.11,32.16,599700.0,21.4261,21.4394,21.3861,21.4194,599700.0
2012-08-23 15:30:00,32.16,32.17,32.12,32.16,1375300.0,21.4194,21.4261,21.3928,21.4194,1375300.0
2012-08-24 09:30:00,32.28,32.57,32.2,32.42,1667400.0,21.4993,21.6925,21.446,21.5926,1667400.0
2012-08-24 10:00:00,32.41,32.49,32.35,32.46,831400.0,21.5859,21.6392,21.5459,21.6192,831400.0
2012-08-24 10:30:00,32.46,32.48,32.39,32.44,938200.0,21.6192,21.6325,21.5726,21.6059,938200.0
2012-08-24 11:00:00,32.45,32.73,32.44,32.6,1160000.0,21.6125,21.799,21.6059,21.7124,1160000.0
2012-08-24 11:30:00,32.59,32.69,32.59,32.69,591800.0,21.7058,21.7724,21.7058,21.7724,591800.0
2012-08-24 12:00:00,32.68,32.7,32.63,32.66,474300.0,21.7657,21.7791,21.7324,21.7524,474300.0
2012-08-24 12:30:00,32.65,32.69,32.61,32.65,488900.0,21.7457,21.7724,21.7191,21.7457,488900.0
2012-08-24 13:00:00,32.66,32.66,32.59,32.59,377900.0,21.7524,21.7524,21.7058,21.7058,377900.0
2012-08-24 13:30:00,32.59,32.66,32.59,32.64,545800.0,21.7058,21.7524,21.7058,21.7391,545800.0
2012-08-24 14:00:00,32.64,32.7,32.61,32.7,484900.0,21.7391,21.7791,21.7191,21.7791,484900.0
2012-08-24 14:30:00,32.69,32.72,32.67,32.7,623800.0,21.7724,21.7924,21.7591,21.7791,623800.0
2012-08-24 15:00:00,32.7,32.71,32.62,32.62,771600.0,21.7791,21.7857,21.7258,21.7258,771600.0
2012-08-24 15:30:00,32.62,32.64,32.5,32.57,1830500.0,21.7258,21.7391,21.6458,21.6925,1830500.0
2012-08-27 09:30:00,32.62,32.72,32.47,32.67,911200.0,21.7258,21.7924,21.6259,21.7591,911200.0
2012-08-27 10:00:00,32.67,32.73,32.54,32.57,687600.0,21.7591,21.799,21.6725,21.6925,687600.0
2012-08-27 10:30:00,32.57,32.72,32.56,32.71,733100.0,21.6925,21.7924,21.6858,21.7857,733100.0
2012-08-27 11:00:00,32.72,32.8,32.71,32.78,516800.0,21.7924,21.8457,21.7857,21.8323,516800.0
2012-08-27 11:30:00,32.78,32.87,32.76,32.86,912900.0,21.8323,21.8923,21.819,21.8856,912900.0
2012-08-27 12:00:00,32.85,32.88,32.75,32.77,870200.0,21.879,21.8989,21.8124,21.8257,870200.0
2012-08-27 12:30:00,32.77,32.91,32.76,32.9,731000.0,21.8257,21.9189,21.819,21.9123,731000.0
2012-08-27 13:00:00,32.9,32.92,32.87,32.9,458100.0,21.9123,21.9256,21.8923,21.9123,458100.0
2012-08-27 13:30:00,32.9,32.94,32.89,32.93,557600.0,21.9123,21.9389,21.9056,21.9322,557600.0
2012-08-27 14:00:00,32.94,32.98,32.93,32.98,614800.0,21.9389,21.9655,21.9322,21.9655,614800.0
2012-08-27 14:30:00,32.98,32.98,32.9,32.94,660400.0,21.9655,21.9655,21.9123,21.9389,660400.0
2012-08-27 15:00:00,32.94,32.96,32.91,32.93,707500.0,21.9389,21.9522,21.9189,21.9322,707500.0
2012-08-27 15:30:00,32.93,32.94,32.87,32.89,1807800.0,21.9322,21.9389,21.8923,21.9056,1807800.0
2012-08-28 09:30:00,32.78,32.86,32.73,32.78,1033600.0,21.8323,21.8856,21.799,21.8323,1033600.0
2012-08-28 10:00:00,32.77,33.04,32.76,33.02,1098700.0,21.8257,22.0055,21.819,21.9922,1098700.0
2012-08-28 10:30:00,33.03,33.09,32.96,33.07,800900.0,21.9988,22.0388,21.9522,22.0255,800900.0
2012-08-28 11:00:00,33.07,33.08,32.93,32.94,1255700.0,22.0255,22.0321,21.9322,21.9389,1255700.0
2012-08-28 11:30:00,32.95,33.03,32.93,33.02,611900.0,21.9456,21.9988,21.9322,21.9922,611900.0
2012-08-28 12:00:00,33.03,33.1,33.02,33.06,404000.0,21.9988,22.0455,21.9922,22.0188,404000.0
2012-08-28 12:30:00,33.06,33.15,33.05,33.15,508600.0,22.0188,22.0788,22.0122,22.0788,508600.0
2012-08-28 13:00:00,33.14,33.15,33.05,33.05,658300.0,22.0721,22.0788,22.0122,22.0122,658300.0
2012-08-28 13:30:00,33.06,33.06,33.01,33.01,831000.0,22.0188,22.0188,21.9855,21.9855,831000.0
2012-08-28 14:00:00,33.02,33.06,33.0,33.05,512700.0,21.9922,22.0188,21.9789,22.0122,512700.0
2012-08-28 14:30:00,33.04,33.05,33.03,33.05,412500.0,22.0055,22.0122,21.9988,22.0122,412500.0
2012-08-28 15:00:00,33.05,33.07,33.0,33.01,547700.0,22.0122,22.0255,21.9789,21.9855,547700.0
2012-08-28 15:30:00,33.01,33.01,32.9,32.95,1227700.0,21.9855,21.9855,21.9123,21.9456,1227700.0
2012-08-29 09:30:00,32.9,32.99,32.81,32.83,676300.0,21.9123,21.9722,21.8523,21.8656,676300.0
2012-08-29 10:00:00,32.83,32.86,32.8,32.8,657000.0,21.8656,21.8856,21.8457,21.8457,657000.0
2012-08-29 10:30:00,32.8,32.82,32.76,32.78,579500.0,21.8457,21.859,21.819,21.8323,579500.0
2012-08-29 11:00:00,32.77,32.94,32.77,32.92,431600.0,21.8257,21.9389,21.8257,21.9256,431600.0
2012-08-29 11:30:00,32.93,33.07,32.93,33.07,478200.0,21.9322,22.0255,21.9322,22.0255,478200.0
2012-08-29 12:00:00,33.07,33.12,33.03,33.03,531300.0,22.0255,22.0588,21.9988,21.9988,531300.0
2012-08-29 12:30:00,33.03,33.12,33.03,33.12,307200.0,21.9988,22.0588,21.9988,22.0588,307200.0
2012-08-29 13:00:00,33.11,33.12,33.09,33.12,349400.0,22.0521,22.0588,22.0388,22.0588,349400.0
2012-08-29 13:30:00,33.12,33.12,33.04,33.05,1154700.0,22.0588,22.0588,22.0055,22.0122,1154700.0
2012-08-29 14:00:00,33.05,33.09,33.05,33.06,455800.0,22.0122,22.0388,22.0122,22.0188,455800.0
2012-08-29 14:30:00,33.06,33.11,33.04,33.04,356500.0,22.0188,22.0521,22.0055,22.0055,356500.0
2012-08-29 15:00:00,33.04,33.05,32.95,33.0,583100.0,22.0055,22.0122,21.9456,21.9789,583100.0
2012-08-29 15:30:00,33.0,33.0,32.9,32.9,1200300.0,21.9789,21.9789,21.9123,21.9123,1200300.0
2012-08-30 09:30:00,32.78,32.94,32.74,32.9,655100.0,21.8323,21.9389,21.8057,21.9123,655100.0
2012-08-30 10:00:00,32.91,32.91,32.84,32.88,602000.0,21.9189,21.9189,21.8723,21.8989,602000.0
2012-08-30 10:30:00,32.88,32.92,32.85,32.91,396500.0,21.8989,21.9256,21.879,21.9189,396500.0
2012-08-30 11:00:00,32.91,32.93,32.85,32.89,398500.0,21.9189,21.9322,21.879,21.9056,398500.0
2012-08-30 11:30:00,32.9,32.9,32.85,32.88,248100.0,21.9123,21.9123,21.879,21.8989,248100.0
2012-08-30 12:00:00,32.88,32.89,32.85,32.89,262500.0,21.8989,21.9056,21.879,21.9056,262500.0
2012-08-30 12:30:00,32.88,32.9,32.87,32.89,334000.0,21.8989,21.9123,21.8923,21.9056,334000.0
2012-08-30 13:00:00,32.89,32.92,32.86,32.86,301000.0,21.9056,21.9256,21.8856,21.8856,301000.0
2012-08-30 13:30:00,32.87,32.91,32.86,32.88,313200.0,21.8923,21.9189,21.8856,21.8989,313200.0
2012-08-30 14:00:00,32.88,32.92,32.88,32.88,333700.0,21.8989,21.9256,21.8989,21.8989,333700.0
2012-08-30 14:30:00,32.89,32.94,32.88,32.94,326900.0,21.9056,21.9389,21.8989,21.9389,326900.0
2012-08-30 15:00:00,32.94,32.95,32.91,32.95,422700.0,21.9389,21.9456,21.9189,21.9456,422700.0
2012-08-30 15:30:00,32.95,32.97,32.87,32.88,920100.0,21.9456,21.9589,21.8923,21.8989,920100.0
2012-08-31 09:30:00,33.04,33.26,33.03,33.15,678200.0,22.0055,22.152,21.9988,22.0788,678200.0
2012-08-31 10:00:00,33.14,33.16,32.91,33.06,634000.0,22.0721,22.0854,21.9189,22.0188,634000.0
2012-08-31 10:30:00,33.07,33.1,32.99,33.08,512500.0,22.0255,22.0455,21.9722,22.0321,512500.0
2012-08-31 11:00:00,33.09,33.14,33.04,33.05,409400.0,22.0388,22.0721,22.0055,22.0122,409400.0
2012-08-31 11:30:00,33.06,33.07,33.0,33.06,363600.0,22.0188,22.0255,21.9789,22.0188,363600.0
2012-08-31 12:00:00,33.06,33.08,32.87,32.94,383400.0,22.0188,22.0321,21.8923,21.9389,383400.0
2012-08-31 12:30:00,32.95,32.99,32.92,32.97,343500.0,21.9456,21.9722,21.9256,21.9589,343500.0
2012-08-31 13:00:00,32.97,33.01,32.85,32.89,609500.0,21.9589,21.9855,21.879,21.9056,609500.0
2012-08-31 13:30:00,32.89,32.99,32.87,32.96,329400.0,21.9056,21.9722,21.8923,21.9522,329400.0
2012-08-31 14:00:00,32.95,33.02,32.95,33.01,248600.0,21.9456,21.9922,21.9456,21.9855,248600.0
2012-08-31 14:30:00,33.02,33.05,33.01,33.03,216000.0,21.9922,22.0122,21.9855,21.9988,216000.0
2012-08-31 15:00:00,33.02,33.03,32.96,32.99,342900.0,21.9922,21.9988,21.9522,21.9722,342900.0
2012-08-31 15:30:00,32.98,33.08,32.97,33.01,1084100.0,21.9655,22.0321,21.9589,21.9855,1084100.0
2012-09-04 09:30:00,33.04,33.16,33.0,33.0,1007800.0,22.0055,22.0854,21.9789,21.9789,1007800.0
2012-09-04 10:00:00,33.0,33.02,32.9,32.92,608000.0,21.9789,21.9922,21.9123,21.9256,608000.0
2012-09-04 10:30:00,32.93,32.96,32.9,32.91,446800.0,21.9322,21.9522,21.9123,21.9189,446800.0
2012-09-04 11:00:00,32.92,33.03,32.91,33.01,319700.0,21.9256,21.9988,21.9189,21.9855,319700.0
2012-09-04 11:30:00,33.01,33.06,32.98,33.04,413300.0,21.9855,22.0188,21.9655,22.0055,413300.0
2012-09-04 12:00:00,33.04,33.11,33.04,33.09,367200.0,22.0055,22.0521,22.0055,22.0388,367200.0
2012-09-04 12:30:00,33.1,33.15,33.09,33.12,317900.0,22.0455,22.0788,22.0388,22.0588,317900.0
2012-09-04 13:00:00,33.11,33.14,33.08,33.09,274700.0,22.0521,22.0721,22.0321,22.0388,274700.0
2012-09-04 13:30:00,33.1,33.12,33.07,33.09,280500.0,22.0455,22.0588,22.0255,22.0388,280500.0
2012-09-04 14:00:00,33.1,33.15,33.07,33.13,420300.0,22.0455,22.0788,22.0255,22.0654,420300.0
2012-09-04 14:30:00,33.13,33.22,33.13,33.18,504900.0,22.0654,22.1254,22.0654,22.0987,504900.0
2012-09-04 15:00:00,33.17,33.23,33.16,33.22,477900.0,22.0921,22.132,22.0854,22.1254,477900.0
2012-09-04 15:30:00,33.22,33.22,33.13,33.13,679200.0,22.1254,22.1254,22.0654,22.0654,679200.0
2012-09-05 09:30:00,33.2,33.31,33.1,33.11,582100.0,22.1121,22.1853,22.0455,22.0521,582100.0
2012-09-05 10:00:00,33.11,33.16,33.09,33.16,589400.0,22.0521,22.0854,22.0388,22.0854,589400.0
2012-09-05 10:30:00,33.16,33.18,33.01,33.04,664000.0,22.0854,22.0987,21.9855,22.0055,664000.0
2012-09-05 11:00:00,33.03,33.09,33.02,33.06,561300.0,21.9988,22.0388,21.9922,22.0188,561300.0
2012-09-05 11:30:00,33.05,33.09,33.0,33.04,634900.0,22.0122,22.0388,21.9789,22.0055,634900.0
2012-09-05 12:00:00,33.04,33.05,33.0,33.01,309800.0,22.0055,22.0122,21.9789,21.9855,309800.0
2012-09-05 12:30:00,33.01,33.02,32.95,32.96,355600.0,21.9855,21.9922,21.9456,21.9522,355600.0
2012-09-05 13:00:00,32.96,33.01,32.95,32.98,622400.0,21.9522,21.9855,21.9456,21.9655,622400.0
2012-09-05 13:30:00,32.98,32.99,32.88,32.88,505600.0,21.9655,21.9722,21.8989,21.8989,505600.0
2012-09-05 14:00:00,32.89,32.9,32.84,32.87,584600.0,21.9056,21.9123,21.8723,21.8923,584600.0
2012-09-05 14:30:00,32.88,32.98,32.88,32.96,451700.0,21.8989,21.9655,21.8989,21.9522,451700.0
2012-09-05 15:00:00,32.96,33.01,32.89,33.0,643900.0,21.9522,21.9855,21.9056,21.9789,643900.0
2012-09-05 15:30:00,33.0,33.07,33.0,33.07,1441700.0,21.9789,22.0255,21.9789,22.0255,1441700.0
2012-09-06 09:30:00,33.33,33.36,33.09,33.33,769300.0,22.1986,22.2186,22.0388,22.1986,769300.0
2012-09-06 10:00:00,33.33,33.44,33.29,33.33,797100.0,22.1986,22.2719,22.172,22.1986,797100.0
2012-09-06 10:30:00,33.34,33.42,33.3,33.4,508400.0,22.2053,22.2586,22.1787,22.2453,508400.0
2012-09-06 11:00:00,33.4,33.46,33.36,33.41,585900.0,22.2453,22.2852,22.2186,22.2519,585900.0
2012-09-06 11:30:00,33.42,33.47,33.37,33.44,543300.0,22.2586,22.2919,22.2253,22.2719,543300.0
2012-09-06 12:00:00,33.45,33.5,33.44,33.47,313800.0,22.2786,22.3119,22.2719,22.2919,313800.0
2012-09-06 12:30:00,33.46,33.48,33.38,33.4,311600.0,22.2852,22.2986,22.2319,22.2453,311600.0
2012-09-06 13:00:00,33.39,33.4,33.34,33.38,329100.0,22.2386,22.2453,22.2053,22.2319,329100.0
2012-09-06 13:30:00,33.38,33.46,33.35,33.42,409000.0,22.2319,22.2852,22.212,22.2586,409000.0
2012-09-06 14:00:00,33.42,33.49,33.42,33.48,314500.0,22.2586,22.3052,22.2586,22.2986,314500.0
2012-09-06 14:30:00,33.48,33.5,33.41,33.43,528400.0,22.2986,22.3119,22.2519,22.2652,528400.0
2012-09-06 15:00:00,33.44,33.45,33.4,33.4,413700.0,22.2719,22.2786,22.2453,22.2453,413700.0
2012-09-06 15:30:00,33.41,33.48,33.4,33.47,1165300.0,22.2519,22.2986,22.2453,22.2919,1165300.0
2012-09-07 09:30:00,33.48,33.58,33.33,33.38,750800.0,22.2986,22.3652,22.1986,22.2319,750800.0
2012-09-07 10:00:00,33.39,33.43,33.24,33.31,683700.0,22.2386,22.2652,22.1387,22.1853,683700.0
2012-09-07 10:30:00,33.32,33.32,33.14,33.2,794400.0,22.192,22.192,22.0721,22.1121,794400.0
2012-09-07 11:00:00,33.2,33.25,33.17,33.2,714200.0,22.1121,22.1454,22.0921,22.1121,714200.0
2012-09-07 11:30:00,33.21,33.23,33.15,33.19,369600.0,22.1187,22.132,22.0788,22.1054,369600.0
2012-09-07 12:00:00,33.19,33.19,33.12,33.12,451900.0,22.1054,22.1054,22.0588,22.0588,451900.0
2012-09-07 12:30:00,33.12,33.2,33.12,33.18,348900.0,22.0588,22.1121,22.0588,22.0987,348900.0
2012-09-07 13:00:00,33.18,33.26,33.18,33.25,241500.0,22.0987,22.152,22.0987,22.1454,241500.0
2012-09-07 13:30:00,33.25,33.26,33.23,33.24,279700.0,22.1454,22.152,22.132,22.1387,279700.0
2012-09-07 14:00:00,33.25,33.26,33.21,33.23,415600.0,22.1454,22.152,22.1187,22.132,415600.0
2012-09-07 14:30:00,33.23,33.25,33.21,33.22,297000.0,22.132,22.1454,22.1187,22.1254,297000.0
2012-09-07 15:00:00,33.22,33.25,33.19,33.22,432700.0,22.1254,22.1454,22.1054,22.1254,432700.0
2012-09-07 15:30:00,33.21,33.3,33.2,33.3,1216400.0,22.1187,22.1787,22.1121,22.1787,1216400.0
2012-09-10 09:30:00,33.2,33.32,33.13,33.14,530200.0,22.1121,22.192,22.0654,22.0721,530200.0
2012-09-10 10:00:00,33.14,33.3,33.13,33.23,687600.0,22.0721,22.1787,22.0654,22.132,687600.0
2012-09-10 10:30:00,33.24,33.32,33.22,33.29,553600.0,22.1387,22.192,22.1254,22.172,553600.0
2012-09-10 11:00:00,33.28,33.31,33.23,33.3,319600.0,22.1653,22.1853,22.132,22.1787,319600.0
2012-09-10 11:30:00,33.3,33.31,33.21,33.22,620800.0,22.1787,22.1853,22.1187,22.1254,620800.0
2012-09-10 12:00:00,33.22,33.3,33.21,33.29,449100.0,22.1254,22.1787,22.1187,22.172,449100.0
2012-09-10 12:30:00,33.28,33.29,33.23,33.23,389700.0,22.1653,22.172,22.132,22.132,389700.0
2012-09-10 13:00:00,33.23,33.3,33.23,33.27,241700.0,22.132,22.1787,22.132,22.1587,241700.0
2012-09-10 13:30:00,33.26,33.27,33.23,33.27,384700.0,22.152,22.1587,22.132,22.1587,384700.0
2012-09-10 14:00:00,33.26,33.29,33.24,33.25,643100.0,22.152,22.172,22.1387,22.1454,643100.0
2012-09-10 14:30:00,33.26,33.3,33.25,33.28,487900.0,22.152,22.1787,22.1454,22.1653,487900.0
2012-09-10 15:00:00,33.29,33.29,33.18,33.19,810900.0,22.172,22.172,22.0987,22.1054,810900.0
2012-09-10 15:30:00,33.2,33.2,33.13,33.13,1161600.0,22.1121,22.1121,22.0654,22.0654,1161600.0
2012-09-11 09:30:00,33.56,33.65,33.45,33.52,1348400.0,22.3518,22.4118,22.2786,22.3252,1348400.0
2012-09-11 10:00:00,33.53,33.62,33.51,33.59,715900.0,22.3319,22.3918,22.3185,22.3718,715900.0
2012-09-11 10:30:00,33.59,33.63,33.58,33.59,745600.0,22.3718,22.3985,22.3652,22.3718,745600.0
2012-09-11 11:00:00,33.59,33.6,33.5,33.51,647400.0,22.3718,22.3785,22.3119,22.3185,647400.0
2012-09-11 11:30:00,33.51,33.53,33.45,33.47,818800.0,22.3185,22.3319,22.2786,22.2919,818800.0
2012-09-11 12:00:00,33.46,33.53,33.45,33.52,427900.0,22.2852,22.3319,22.2786,22.3252,427900.0
2012-09-11 12:30:00,33.52,33.63,33.52,33.63,1448000.0,22.3252,22.3985,22.3252,22.3985,1448000.0
2012-09-11 13:00:00,33.63,33.69,33.6,33.68,497300.0,22.3985,22.4384,22.3785,22.4318,497300.0
2012-09-11 13:30:00,33.67,33.7,33.63,33.7,439100.0,22.4251,22.4451,22.3985,22.4451,439100.0
2012-09-11 14:00:00,33.7,33.72,33.64,33.72,780600.0,22.4451,22.4584,22.4051,22.4584,780600.0
2012-09-11 14:30:00,33.72,33.75,33.67,33.68,513600.0,22.4584,22.4784,22.4251,22.4318,513600.0
2012-09-11 15:00:00,33.68,33.68,33.57,33.63,514200.0,22.4318,22.4318,22.3585,22.3985,514200.0
2012-09-11 15:30:00,33.63,33.64,33.53,33.56,1115600.0,22.3985,22.4051,22.3319,22.3518,1115600.0
2012-09-12 09:30:00,33.58,33.69,33.5,33.56,1196900.0,22.3652,22.4384,22.3119,22.3518,1196900.0
2012-09-12 10:00:00,33.57,33.64,33.56,33.61,783500.0,22.3585,22.4051,22.3518,22.3851,783500.0
2012-09-12 10:30:00,33.62,33.64,33.54,33.56,576100.0,22.3918,22.4051,22.3385,22.3518,576100.0
2012-09-12 11:00:00,33.56,33.6,33.52,33.59,303100.0,22.3518,22.3785,22.3252,22.3718,303100.0
2012-09-12 11:30:00,33.59,33.63,33.5,33.54,370200.0,22.3718,22.3985,22.3119,22.3385,370200.0
2012-09-12 12:00:00,33.53,33.54,33.52,33.52,257600.0,22.3319,22.3385,22.3252,22.3252,257600.0
2012-09-12 12:30:00,33.52,33.59,33.5,33.58,366400.0,22.3252,22.3718,22.3119,22.3652,366400.0
2012-09-12 13:00:00,33.58,33.63,33.57,33.61,358900.0,22.3652,22.3985,22.3585,22.3851,358900.0
2012-09-12 13:30:00,33.61,33.61,33.56,33.59,322700.0,22.3851,22.3851,22.3518,22.3718,322700.0
2012-09-12 14:00:00,33.6,33.6,33.55,33.57,231700.0,22.3785,22.3785,22.3452,22.3585,231700.0
2012-09-12 14:30:00,33.56,33.59,33.54,33.57,369100.0,22.3518,22.3718,22.3385,22.3585,369100.0
2012-09-12 15:00:00,33.57,33.63,33.55,33.62,420600.0,22.3585,22.3985,22.3452,22.3918,420600.0
2012-09-12 15:30:00,33.61,33.63,33.56,33.6,797200.0,22.3851,22.3985,22.3518,22.3785,797200.0
2012-09-13 09:30:00,33.53,33.75,33.45,33.47,706700.0,22.3319,22.4784,22.2786,22.2919,706700.0
2012-09-13 10:00:00,33.47,33.47,33.38,33.44,916000.0,22.2919,22.2919,22.2319,22.2719,916000.0
2012-09-13 10:30:00,33.44,33.54,33.41,33.45,558400.0,22.2719,22.3385,22.2519,22.2786,558400.0
2012-09-13 11:00:00,33.46,33.5,33.45,33.48,390100.0,22.2852,22.3119,22.2786,22.2986,390100.0
2012-09-13 11:30:00,33.48,33.58,33.47,33.54,351100.0,22.2986,22.3652,22.2919,22.3385,351100.0
2012-09-13 12:00:00,33.54,33.57,33.47,33.5,262400.0,22.3385,22.3585,22.2919,22.3119,262400.0
2012-09-13 12:30:00,33.51,33.75,33.49,33.7,638100.0,22.3185,22.4784,22.3052,22.4451,638100.0
2012-09-13 13:00:00,33.71,33.76,33.62,33.69,649000.0,22.4517,22.485,22.3918,22.4384,649000.0
2012-09-13 13:30:00,33.7,33.74,33.66,33.69,580800.0,22.4451,22.4717,22.4184,22.4384,580800.0
2012-09-13 14:00:00,33.69,33.85,33.68,33.78,890700.0,22.4384,22.545,22.4318,22.4984,890700.0
2012-09-13 14:30:00,33.78,33.8,33.68,33.68,734700.0,22.4984,22.5117,22.4318,22.4318,734700.0
2012-09-13 15:00:00,33.68,33.78,33.67,33.68,1087400.0,22.4318,22.4984,22.4251,22.4318,1087400.0
2012-09-13 15:30:00,33.68,33.72,33.64,33.71,1544900.0,22.4318,22.4584,22.4051,22.4517,1544900.0
2012-09-14 09:30:00,33.68,33.75,33.32,33.33,1735300.0,22.4318,22.4784,22.192,22.1986,1735300.0
2012-09-14 10:00:00,33.32,33.47,33.31,33.46,1149200.0,22.192,22.2919,22.1853,22.2852,1149200.0
2012-09-14 10:30:00,33.45,33.46,33.26,33.29,872900.0,22.2786,22.2852,22.152,22.172,872900.0
2012-09-14 11:00:00,33.3,33.32,33.26,33.31,609500.0,22.1787,22.192,22.152,22.1853,609500.0
2012-09-14 11:30:00,33.32,33.63,33.29,33.32,456600.0,22.192,22.3985,22.172,22.192,456600.0
2012-09-14 12:00:00,33.33,33.35,33.31,33.33,604400.0,22.1986,22.212,22.1853,22.1986,604400.0
2012-09-14 12:30:00,33.32,33.34,33.3,33.32,352500.0,22.192,22.2053,22.1787,22.192,352500.0
2012-09-14 13:00:00,33.31,33.31,33.17,33.18,619800.0,22.1853,22.1853,22.0921,22.0987,619800.0
2012-09-14 13:30:00,33.19,33.23,33.17,33.22,598000.0,22.1054,22.132,22.0921,22.1254,598000.0
2012-09-14 14:00:00,33.22,33.25,33.2,33.21,438900.0,22.1254,22.1454,22.1121,22.1187,438900.0
2012-09-14 14:30:00,33.22,33.26,33.17,33.23,424200.0,22.1254,22.152,22.0921,22.132,424200.0
2012-09-14 15:00:00,33.23,33.23,33.14,33.14,796100.0,22.132,22.132,22.0721,22.0721,796100.0
2012-09-14 15:30:00,33.15,33.23,33.14,33.23,1917200.0,22.0788,22.132,22.0721,22.132,1917200.0
2012-09-17 09:30:00,33.3,33.39,33.14,33.15,870600.0,22.1787,22.2386,22.0721,22.0788,870600.0
2012-09-17 10:00:00,33.15,33.21,33.14,33.16,689300.0,22.0788,22.1187,22.0721,22.0854,689300.0
2012-09-17 10:30:00,33.16,33.2,33.09,33.12,911100.0,22.0854,22.1121,22.0388,22.0588,911100.0
2012-09-17 11:00:00,33.12,33.13,33.03,33.1,718700.0,22.0588,22.0654,21.9988,22.0455,718700.0
2012-09-17 11:30:00,33.1,33.1,33.01,33.01,570200.0,22.0455,22.0455,21.9855,21.9855,570200.0
2012-09-17 12:00:00,33.01,33.02,32.93,32.95,900900.0,21.9855,21.9922,21.9322,21.9456,900900.0
2012-09-17 12:30:00,32.96,32.98,32.94,32.95,459300.0,21.9522,21.9655,21.9389,21.9456,459300.0
2012-09-17 13:00:00,32.96,33.03,32.93,33.01,489900.0,21.9522,21.9988,21.9322,21.9855,489900.0
2012-09-17 13:30:00,33.0,33.08,33.0,33.05,285600.0,21.9789,22.0321,21.9789,22.0122,285600.0
2012-09-17 14:00:00,33.06,33.11,33.04,33.07,418800.0,22.0188,22.0521,22.0055,22.0255,418800.0
2012-09-17 14:30:00,33.06,33.08,33.04,33.08,338300.0,22.0188,22.0321,22.0055,22.0321,338300.0
2012-09-17 15:00:00,33.08,33.1,33.0,33.02,852300.0,22.0321,22.0455,21.9789,21.9922,852300.0
2012-09-17 15:30:00,33.02,33.07,33.0,33.07,1717600.0,21.9922,22.0255,21.9789,22.0255,1717600.0
2012-09-18 09:30:00,33.0,33.18,32.98,33.06,892400.0,21.9789,22.0987,21.9655,22.0188,892400.0
2012-09-18 10:00:00,33.07,33.13,33.03,33.09,1401800.0,22.0255,22.0654,21.9988,22.0388,1401800.0
2012-09-18 10:30:00,33.09,33.18,33.06,33.11,1088600.0,22.0388,22.0987,22.0188,22.0521,1088600.0
2012-09-18 11:00:00,33.11,33.11,33.0,33.03,924400.0,22.0521,22.0521,21.9789,21.9988,924400.0
2012-09-18 11:30:00,33.03,33.04,32.99,33.01,884800.0,21.9988,22.0055,21.9722,21.9855,884800.0
2012-09-18 12:00:00,33.01,33.04,32.99,33.01,684300.0,21.9855,22.0055,21.9722,21.9855,684300.0
2012-09-18 12:30:00,33.0,33.01,32.96,32.99,545900.0,21.9789,21.9855,21.9522,21.9722,545900.0
2012-09-18 13:00:00,32.99,33.0,32.89,32.9,1040400.0,21.9722,21.9789,21.9056,21.9123,1040400.0
2012-09-18 13:30:00,32.91,32.96,32.86,32.91,944100.0,21.9189,21.9522,21.8856,21.9189,944100.0
2012-09-18 14:00:00,32.91,32.95,32.87,32.89,895000.0,21.9189,21.9456,21.8923,21.9056,895000.0
2012-09-18 14:30:00,32.89,32.92,32.86,32.91,978000.0,21.9056,21.9256,21.8856,21.9189,978000.0
2012-09-18 15:00:00,32.91,32.97,32.88,32.91,1115400.0,21.9189,21.9589,21.8989,21.9189,1115400.0
2012-09-18 15:30:00,32.92,32.97,32.88,32.9,2421700.0,21.9256,21.9589,21.8989,21.9123,2421700.0
2012-09-19 09:30:00,33.02,33.1,32.95,33.04,1017300.0,21.9922,22.0455,21.9456,22.0055,1017300.0
2012-09-19 10:00:00,33.05,33.05,33.0,33.03,586300.0,22.0122,22.0122,21.9789,21.9988,586300.0
2012-09-19 10:30:00,33.03,33.04,32.95,32.95,897900.0,21.9988,22.0055,21.9456,21.9456,897900.0
2012-09-19 11:00:00,32.95,32.99,32.94,32.95,699300.0,21.9456,21.9722,21.9389,21.9456,699300.0
2012-09-19 11:30:00,32.96,32.96,32.87,32.91,630600.0,21.9522,21.9522,21.8923,21.9189,630600.0
2012-09-19 12:00:00,32.92,32.97,32.85,32.97,584900.0,21.9256,21.9589,21.879,21.9589,584900.0
2012-09-19 12:30:00,32.97,32.98,32.89,32.91,677300.0,21.9589,21.9655,21.9056,21.9189,677300.0
2012-09-19 13:00:00,32.91,32.96,32.89,32.95,526200.0,21.9189,21.9522,21.9056,21.9456,526200.0
2012-09-19 13:30:00,32.96,32.99,32.94,32.99,813000.0,21.9522,21.9722,21.9389,21.9722,813000.0
2012-09-19 14:00:00,32.99,33.02,32.97,32.98,989600.0,21.9722,21.9922,21.9589,21.9655,989600.0
2012-09-19 14:30:00,32.98,33.09,32.98,33.07,582900.0,21.9655,22.0388,21.9655,22.0255,582900.0
2012-09-19 15:00:00,33.07,33.08,33.04,33.05,552800.0,22.0255,22.0321,22.0055,22.0122,552800.0
2012-09-19 15:30:00,33.05,33.05,32.9,32.9,1841800.0,22.0122,22.0122,21.9123,21.9123,1841800.0
2012-09-20 09:30:00,32.85,33.1,32.82,33.02,772100.0,21.879,22.0455,21.859,21.9922,772100.0
2012-09-20 10:00:00,33.03,33.09,33.02,33.04,617400.0,21.9988,22.0388,21.9922,22.0055,617400.0
2012-09-20 10:30:00,33.05,33.05,32.99,33.03,918900.0,22.0122,22.0122,21.9722,21.9988,918900.0
2012-09-20 11:00:00,33.03,33.04,33.0,33.02,520000.0,21.9988,22.0055,21.9789,21.9922,520000.0
2012-09-20 11:30:00,33.02,33.03,32.96,32.98,727400.0,21.9922,21.9988,21.9522,21.9655,727400.0
2012-09-20 12:00:00,32.97,33.0,32.94,32.95,361600.0,21.9589,21.9789,21.9389,21.9456,361600.0
2012-09-20 12:30:00,32.95,32.97,32.9,32.93,579900.0,21.9456,21.9589,21.9123,21.9322,579900.0
2012-09-20 13:00:00,32.93,32.95,32.91,32.93,390300.0,21.9322,21.9456,21.9189,21.9322,390300.0
2012-09-20 13:30:00,32.94,33.01,32.93,32.97,783300.0,21.9389,21.9855,21.9322,21.9589,783300.0
2012-09-20 14:00:00,32.97,33.04,32.97,33.0,696600.0,21.9589,22.0055,21.9589,21.9789,696600.0
2012-09-20 14:30:00,32.99,33.05,32.99,33.05,452500.0,21.9722,22.0122,21.9722,22.0122,452500.0
2012-09-20 15:00:00,33.05,33.09,33.03,33.06,967000.0,22.0122,22.0388,21.9988,22.0188,967000.0
2012-09-20 15:30:00,33.05,33.08,33.02,33.08,1734400.0,22.0122,22.0321,21.9922,22.0321,1734400.0
2012-09-21 09:30:00,33.17,33.35,33.08,33.32,2392700.0,22.0921,22.212,22.0321,22.192,2392700.0
2012-09-21 10:00:00,33.31,33.5,33.28,33.47,823000.0,22.1853,22.3119,22.1653,22.2919,823000.0
2012-09-21 10:30:00,33.46,33.54,33.41,33.49,576600.0,22.2852,22.3385,22.2519,22.3052,576600.0
2012-09-21 11:00:00,33.49,33.52,33.43,33.52,482000.0,22.3052,22.3252,22.2652,22.3252,482000.0
2012-09-21 11:30:00,33.52,33.58,33.49,33.55,600700.0,22.3252,22.3652,22.3052,22.3452,600700.0
2012-09-21 12:00:00,33.55,33.57,33.54,33.55,480000.0,22.3452,22.3585,22.3385,22.3452,480000.0
2012-09-21 12:30:00,33.54,33.62,33.54,33.61,479600.0,22.3385,22.3918,22.3385,22.3851,479600.0
2012-09-21 13:00:00,33.61,33.65,33.59,33.64,342900.0,22.3851,22.4118,22.3718,22.4051,342900.0
2012-09-21 13:30:00,33.65,33.69,33.63,33.67,350000.0,22.4118,22.4384,22.3985,22.4251,350000.0
2012-09-21 14:00:00,33.67,33.71,33.65,33.68,581200.0,22.4251,22.4517,22.4118,22.4318,581200.0
2012-09-21 14:30:00,33.68,33.69,33.62,33.65,478800.0,22.4318,22.4384,22.3918,22.4118,478800.0
2012-09-21 15:00:00,33.66,33.66,33.6,33.62,600300.0,22.4184,22.4184,22.3785,22.3918,600300.0
2012-09-21 15:30:00,33.61,33.66,33.6,33.62,1735500.0,22.3851,22.4184,22.3785,22.3918,1735500.0
2012-09-24 09:30:00,33.6,33.74,33.52,33.63,901700.0,22.3785,22.4717,22.3252,22.3985,901700.0
2012-09-24 10:00:00,33.64,33.72,33.58,33.67,711300.0,22.4051,22.4584,22.3652,22.4251,711300.0
2012-09-24 10:30:00,33.68,33.72,33.65,33.69,537400.0,22.4318,22.4584,22.4118,22.4384,537400.0
2012-09-24 11:00:00,33.69,33.74,33.65,33.71,716900.0,22.4384,22.4717,22.4118,22.4517,716900.0
2012-09-24 11:30:00,33.71,33.77,33.66,33.77,546500.0,22.4517,22.4917,22.4184,22.4917,546500.0
2012-09-24 12:00:00,33.76,33.82,33.72,33.73,354000.0,22.485,22.525,22.4584,22.4651,354000.0
2012-09-24 12:30:00,33.73,33.76,33.71,33.74,291500.0,22.4651,22.485,22.4517,22.4717,291500.0
2012-09-24 13:00:00,33.74,33.85,33.74,33.84,369900.0,22.4717,22.545,22.4717,22.5383,369900.0
2012-09-24 13:30:00,33.83,33.89,33.79,33.86,483000.0,22.5317,22.5716,22.505,22.5516,483000.0
2012-09-24 14:00:00,33.86,33.89,33.84,33.88,376800.0,22.5516,22.5716,22.5383,22.565,376800.0
2012-09-24 14:30:00,33.87,33.94,33.87,33.91,683400.0,22.5583,22.6049,22.5583,22.5849,683400.0
2012-09-24 15:00:00,33.91,33.94,33.88,33.91,510200.0,22.5849,22.6049,22.565,22.5849,510200.0
2012-09-24 15:30:00,33.91,33.96,33.89,33.89,1599500.0,22.5849,22.6182,22.5716,22.5716,1599500.0
2012-09-25 09:30:00,34.05,34.05,33.91,34.05,629100.0,22.6782,22.6782,22.5849,22.6782,629100.0
2012-09-25 10:00:00,34.05,34.21,34.03,34.2,1203200.0,22.6782,22.7847,22.6649,22.7781,1203200.0
2012-09-25 10:30:00,34.2,34.24,34.11,34.15,526100.0,22.7781,22.8047,22.7181,22.7448,526100.0
2012-09-25 11:00:00,34.16,34.23,34.12,34.12,478100.0,22.7514,22.7981,22.7248,22.7248,478100.0
2012-09-25 11:30:00,34.13,34.21,34.11,34.16,715400.0,22.7315,22.7847,22.7181,22.7514,715400.0
2012-09-25 12:00:00,34.15,34.17,34.1,34.16,663800.0,22.7448,22.7581,22.7115,22.7514,663800.0
2012-09-25 12:30:00,34.16,34.24,34.11,34.14,943200.0,22.7514,22.8047,22.7181,22.7381,943200.0
2012-09-25 13:00:00,34.14,34.18,34.11,34.16,346700.0,22.7381,22.7648,22.7181,22.7514,346700.0
2012-09-25 13:30:00,34.16,34.23,34.16,34.21,535900.0,22.7514,22.7981,22.7514,22.7847,535900.0
2012-09-25 14:00:00,34.21,34.23,34.11,34.11,714700.0,22.7847,22.7981,22.7181,22.7181,714700.0
2012-09-25 14:30:00,34.11,34.16,34.07,34.14,660900.0,22.7181,22.7514,22.6915,22.7381,660900.0
2012-09-25 15:00:00,34.15,34.16,34.0,34.03,841000.0,22.7448,22.7514,22.6449,22.6649,841000.0
2012-09-25 15:30:00,34.03,34.06,33.96,33.99,1930800.0,22.6649,22.6848,22.6182,22.6382,1930800.0
2012-09-26 09:30:00,34.02,34.05,33.63,33.66,1461700.0,22.6582,22.6782,22.3985,22.4184,1461700.0
2012-09-26 10:00:00,33.66,33.75,33.61,33.7,751600.0,22.4184,22.4784,22.3851,22.4451,751600.0
2012-09-26 10:30:00,33.7,33.82,33.63,33.75,595800.0,22.4451,22.525,22.3985,22.4784,595800.0
2012-09-26 11:00:00,33.75,33.84,33.74,33.79,600000.0,22.4784,22.5383,22.4717,22.505,600000.0
2012-09-26 11:30:00,33.79,33.79,33.65,33.66,787900.0,22.505,22.505,22.4118,22.4184,787900.0
2012-09-26 12:00:00,33.66,33.7,33.64,33.65,369000.0,22.4184,22.4451,22.4051,22.4118,369000.0
2012-09-26 12:30:00,33.65,33.72,33.63,33.72,361900.0,22.4118,22.4584,22.3985,22.4584,361900.0
2012-09-26 13:00:00,33.73,33.78,33.7,33.73,298000.0,22.4651,22.4984,22.4451,22.4651,298000.0
2012-09-26 13:30:00,33.74,33.76,33.68,33.71,374000.0,22.4717,22.485,22.4318,22.4517,374000.0
2012-09-26 14:00:00,33.7,33.84,33.7,33.75,580000.0,22.4451,22.5383,22.4451,22.4784,580000.0
2012-09-26 14:30:00,33.75,33.78,33.7,33.76,427100.0,22.4784,22.4984,22.4451,22.485,427100.0
2012-09-26 15:00:00,33.77,33.78,33.7,33.7,475700.0,22.4917,22.4984,22.4451,22.4451,475700.0
2012-09-26 15:30:00,33.7,33.74,33.65,33.67,943300.0,22.4451,22.4717,22.4118,22.4251,943300.0
2012-09-27 09:30:00,33.88,33.97,33.84,33.92,794400.0,22.565,22.6249,22.5383,22.5916,794400.0
2012-09-27 10:00:00,33.92,33.97,33.88,33.92,1373300.0,22.5916,22.6249,22.565,22.5916,1373300.0
2012-09-27 10:30:00,33.91,33.96,33.9,33.91,476700.0,22.5849,22.6182,22.5783,22.5849,476700.0
2012-09-27 11:00:00,33.9,33.91,33.8,33.84,279100.0,22.5783,22.5849,22.5117,22.5383,279100.0
2012-09-27 11:30:00,33.84,33.86,33.77,33.84,229900.0,22.5383,22.5516,22.4917,22.5383,229900.0
2012-09-27 12:00:00,33.84,33.96,33.84,33.93,303900.0,22.5383,22.6182,22.5383,22.5983,303900.0
2012-09-27 12:30:00,33.93,33.95,33.85,33.88,361400.0,22.5983,22.6116,22.545,22.565,361400.0
2012-09-27 13:00:00,33.87,33.88,33.83,33.83,205000.0,22.5583,22.565,22.5317,22.5317,205000.0
2012-09-27 13:30:00,33.84,33.95,33.83,33.94,277400.0,22.5383,22.6116,22.5317,22.6049,277400.0
2012-09-27 14:00:00,33.94,33.99,33.92,33.94,397300.0,22.6049,22.6382,22.5916,22.6049,397300.0
2012-09-27 14:30:00,33.94,33.95,33.88,33.89,318800.0,22.6049,22.6116,22.565,22.5716,318800.0
2012-09-27 15:00:00,33.89,33.9,33.84,33.87,358500.0,22.5716,22.5783,22.5383,22.5583,358500.0
2012-09-27 15:30:00,33.86,33.9,33.85,33.86,747400.0,22.5516,22.5783,22.545,22.5516,747400.0
2012-09-28 09:30:00,33.82,33.82,33.64,33.66,637500.0,22.525,22.525,22.4051,22.4184,637500.0
2012-09-28 10:00:00,33.66,33.76,33.64,33.66,452700.0,22.4184,22.485,22.4051,22.4184,452700.0
2012-09-28 10:30:00,33.65,33.72,33.64,33.69,420400.0,22.4118,22.4584,22.4051,22.4384,420400.0
2012-09-28 11:00:00,33.69,33.71,33.65,33.65,303100.0,22.4384,22.4517,22.4118,22.4118,303100.0
2012-09-28 11:30:00,33.65,33.77,33.65,33.76,284900.0,22.4118,22.4917,22.4118,22.485,284900.0
2012-09-28 12:00:00,33.75,33.82,33.72,33.76,315800.0,22.4784,22.525,22.4584,22.485,315800.0
2012-09-28 12:30:00,33.75,33.81,33.75,33.78,147200.0,22.4784,22.5183,22.4784,22.4984,147200.0
2012-09-28 13:00:00,33.77,33.79,33.74,33.79,224600.0,22.4917,22.505,22.4717,22.505,224600.0
2012-09-28 13:30:00,33.79,33.86,33.79,33.85,198300.0,22.505,22.5516,22.505,22.545,198300.0
2012-09-28 14:00:00,33.85,33.87,33.79,33.81,296600.0,22.545,22.5583,22.505,22.5183,296600.0
2012-09-28 14:30:00,33.82,33.84,33.79,33.8,287600.0,22.525,22.5383,22.505,22.5117,287600.0
2012-09-28 15:00:00,33.79,33.81,33.72,33.74,404900.0,22.505,22.5183,22.4584,22.4717,404900.0
2012-09-28 15:30:00,33.73,33.77,33.67,33.73,1471500.0,22.4651,22.4917,22.4251,22.4651,1471500.0
2012-10-01 09:30:00,33.79,34.1,33.78,34.03,778700.0,22.505,22.7115,22.4984,22.6649,778700.0
2012-10-01 10:00:00,34.03,34.13,33.96,33.98,595300.0,22.6649,22.7315,22.6182,22.6316,595300.0
2012-10-01 10:30:00,33.99,34.06,33.94,33.96,927600.0,22.6382,22.6848,22.6049,22.6182,927600.0
2012-10-01 11:00:00,33.96,34.03,33.96,34.02,425500.0,22.6182,22.6649,22.6182,22.6582,425500.0
2012-10-01 11:30:00,34.02,34.04,33.99,34.04,421000.0,22.6582,22.6715,22.6382,22.6715,421000.0
2012-10-01 12:00:00,34.03,34.08,34.02,34.08,348600.0,22.6649,22.6982,22.6582,22.6982,348600.0
2012-10-01 12:30:00,34.08,34.12,34.0,34.04,500600.0,22.6982,22.7248,22.6449,22.6715,500600.0
2012-10-01 13:00:00,34.04,34.05,33.97,34.04,447800.0,22.6715,22.6782,22.6249,22.6715,447800.0
2012-10-01 13:30:00,34.04,34.04,33.98,34.04,329800.0,22.6715,22.6715,22.6316,22.6715,329800.0
2012-10-01 14:00:00,34.04,34.06,33.98,33.99,388900.0,22.6715,22.6848,22.6316,22.6382,388900.0
2012-10-01 14:30:00,33.99,34.08,33.96,34.04,563200.0,22.6382,22.6982,22.6182,22.6715,563200.0
2012-10-01 15:00:00,34.05,34.05,33.88,33.91,544800.0,22.6782,22.6782,22.565,22.5849,544800.0
2012-10-01 15:30:00,33.9,33.92,33.83,33.9,866300.0,22.5783,22.5916,22.5317,22.5783,866300.0
2012-10-02 09:30:00,33.99,34.15,33.85,34.12,1620300.0,22.6382,22.7448,22.545,22.7248,1620300.0
2012-10-02 10:00:00,34.12,34.12,33.78,33.8,1102100.0,22.7248,22.7248,22.4984,22.5117,1102100.0
2012-10-02 10:30:00,33.8,33.96,33.75,33.84,1241400.0,22.5117,22.6182,22.4784,22.5383,1241400.0
2012-10-02 11:00:00,33.84,33.89,33.8,33.83,387800.0,22.5383,22.5716,22.5117,22.5317,387800.0
2012-10-02 11:30:00,33.84,33.87,33.75,33.78,292800.0,22.5383,22.5583,22.4784,22.4984,292800.0
2012-10-02 12:00:00,33.78,33.89,33.76,33.87,331100.0,22.4984,22.5716,22.485,22.5583,331100.0
2012-10-02 12:30:00,33.87,33.9,33.81,33.87,267900.0,22.5583,22.5783,22.5183,22.5583,267900.0
2012-10-02 13:00:00,33.88,33.9,33.84,33.88,203000.0,22.565,22.5783,22.5383,22.565,203000.0
2012-10-02 13:30:00,33.89,33.97,33.87,33.91,288500.0,22.5716,22.6249,22.5583,22.5849,288500.0
2012-10-02 14:00:00,33.91,33.91,33.85,33.89,428900.0,22.5849,22.5849,22.545,22.5716,428900.0
2012-10-02 14:30:00,33.88,33.94,33.87,33.89,501500.0,22.565,22.6049,22.5583,22.5716,501500.0
2012-10-02 15:00:00,33.89,33.91,33.86,33.9,523700.0,22.5716,22.5849,22.5516,22.5783,523700.0
2012-10-02 15:30:00,33.9,33.96,33.88,33.95,1446300.0,22.5783,22.6182,22.565,22.6116,1446300.0
2012-10-03 09:30:00,33.59,33.77,33.55,33.57,774100.0,22.5985,22.7196,22.5716,22.585,774100.0
2012-10-03 10:00:00,33.57,33.62,33.52,33.58,491800.0,22.585,22.6186,22.5514,22.5917,491800.0
2012-10-03 10:30:00,33.59,33.6,33.53,33.59,328700.0,22.5985,22.6052,22.5581,22.5985,328700.0
2012-10-03 11:00:00,33.58,33.69,33.58,33.59,614900.0,22.5917,22.6657,22.5917,22.5985,614900.0
2012-10-03 11:30:00,33.59,33.64,33.59,33.62,532300.0,22.5985,22.6321,22.5985,22.6186,532300.0
2012-10-03 12:00:00,33.62,33.63,33.56,33.57,373800.0,22.6186,22.6254,22.5783,22.585,373800.0
2012-10-03 12:30:00,33.57,33.58,33.52,33.52,286600.0,22.585,22.5917,22.5514,22.5514,286600.0
2012-10-03 13:00:00,33.53,33.54,33.5,33.53,236100.0,22.5581,22.5648,22.5379,22.5581,236100.0
2012-10-03 13:30:00,33.54,33.54,33.42,33.43,574700.0,22.5648,22.5648,22.4841,22.4908,574700.0
2012-10-03 14:00:00,33.44,33.44,33.39,33.4,439800.0,22.4975,22.4975,22.4639,22.4706,439800.0
2012-10-03 14:30:00,33.4,33.51,33.4,33.5,586900.0,22.4706,22.5446,22.4706,22.5379,586900.0
2012-10-03 15:00:00,33.51,33.55,33.46,33.53,523300.0,22.5446,22.5716,22.511,22.5581,523300.0
2012-10-03 15:30:00,33.54,33.56,33.5,33.55,1169800.0,22.5648,22.5783,22.5379,22.5716,1169800.0
2012-10-04 09:30:00,33.52,33.81,33.51,33.8,761400.0,22.5514,22.7465,22.5446,22.7397,761400.0
2012-10-04 10:00:00,33.8,33.95,33.79,33.84,552000.0,22.7397,22.8407,22.733,22.7667,552000.0
2012-10-04 10:30:00,33.83,33.85,33.65,33.73,550000.0,22.7599,22.7734,22.6388,22.6927,550000.0
2012-10-04 11:00:00,33.73,33.75,33.64,33.72,479300.0,22.6927,22.7061,22.6321,22.6859,479300.0
2012-10-04 11:30:00,33.72,33.74,33.63,33.66,331600.0,22.6859,22.6994,22.6254,22.6456,331600.0
2012-10-04 12:00:00,33.66,33.79,33.64,33.78,485600.0,22.6456,22.733,22.6321,22.7263,485600.0
2012-10-04 12:30:00,33.77,33.78,33.7,33.76,235000.0,22.7196,22.7263,22.6725,22.7128,235000.0
2012-10-04 13:00:00,33.76,33.8,33.75,33.77,245800.0,22.7128,22.7397,22.7061,22.7196,245800.0
2012-10-04 13:30:00,33.77,33.78,33.7,33.73,310700.0,22.7196,22.7263,22.6725,22.6927,310700.0
2012-10-04 14:00:00,33.74,33.74,33.66,33.7,471800.0,22.6994,22.6994,22.6456,22.6725,471800.0
2012-10-04 14:30:00,33.7,33.72,33.62,33.62,606600.0,22.6725,22.6859,22.6186,22.6186,606600.0
2012-10-04 15:00:00,33.63,33.69,33.62,33.68,546200.0,22.6254,22.6657,22.6186,22.659,546200.0
2012-10-04 15:30:00,33.68,33.69,33.62,33.68,1230200.0,22.659,22.6657,22.6186,22.659,1230200.0
2012-10-05 09:30:00,33.79,33.84,33.74,33.75,509400.0,22.733,22.7667,22.6994,22.7061,509400.0
2012-10-05 10:00:00,33.75,33.75,33.62,33.62,536100.0,22.7061,22.7061,22.6186,22.6186,536100.0
2012-10-05 10:30:00,33.63,33.71,33.6,33.69,950000.0,22.6254,22.6792,22.6052,22.6657,950000.0
2012-10-05 11:00:00,33.69,33.69,33.59,33.6,626400.0,22.6657,22.6657,22.5985,22.6052,626400.0
2012-10-05 11:30:00,33.6,33.7,33.6,33.64,363300.0,22.6052,22.6725,22.6052,22.6321,363300.0
2012-10-05 12:00:00,33.64,33.71,33.64,33.66,360300.0,22.6321,22.6792,22.6321,22.6456,360300.0
2012-10-05 12:30:00,33.66,33.7,33.63,33.64,267500.0,22.6456,22.6725,22.6254,22.6321,267500.0
2012-10-05 13:00:00,33.64,33.66,33.61,33.63,262600.0,22.6321,22.6456,22.6119,22.6254,262600.0
2012-10-05 13:30:00,33.64,33.66,33.59,33.61,399900.0,22.6321,22.6456,22.5985,22.6119,399900.0
2012-10-05 14:00:00,33.61,33.67,33.6,33.64,307700.0,22.6119,22.6523,22.6052,22.6321,307700.0
2012-10-05 14:30:00,33.65,33.65,33.57,33.58,270600.0,22.6388,22.6388,22.585,22.5917,270600.0
2012-10-05 15:00:00,33.58,33.65,33.55,33.62,354900.0,22.5917,22.6388,22.5716,22.6186,354900.0
2012-10-05 15:30:00,33.62,33.65,33.56,33.62,1027200.0,22.6186,22.6388,22.5783,22.6186,1027200.0
2012-10-08 09:30:00,33.53,33.59,33.37,33.37,489000.0,22.5581,22.5985,22.4505,22.4505,489000.0
2012-10-08 10:00:00,33.38,33.51,33.37,33.5,345700.0,22.4572,22.5446,22.4505,22.5379,345700.0
2012-10-08 10:30:00,33.49,33.52,33.46,33.5,372100.0,22.5312,22.5514,22.511,22.5379,372100.0
2012-10-08 11:00:00,33.5,33.53,33.48,33.51,374100.0,22.5379,22.5581,22.5245,22.5446,374100.0
2012-10-08 11:30:00,33.5,33.51,33.47,33.49,296100.0,22.5379,22.5446,22.5177,22.5312,296100.0
2012-10-08 12:00:00,33.49,33.52,33.47,33.51,254900.0,22.5312,22.5514,22.5177,22.5446,254900.0
2012-10-08 12:30:00,33.5,33.55,33.49,33.54,285500.0,22.5379,22.5716,22.5312,22.5648,285500.0
2012-10-08 13:00:00,33.54,33.62,33.49,33.6,539300.0,22.5648,22.6186,22.5312,22.6052,539300.0
2012-10-08 13:30:00,33.61,33.61,33.55,33.57,228700.0,22.6119,22.6119,22.5716,22.585,228700.0
2012-10-08 14:00:00,33.57,33.62,33.56,33.61,280700.0,22.585,22.6186,22.5783,22.6119,280700.0
2012-10-08 14:30:00,33.61,33.68,33.57,33.61,397500.0,22.6119,22.659,22.585,22.6119,397500.0
2012-10-08 15:00:00,33.61,33.62,33.56,33.58,335200.0,22.6119,22.6186,22.5783,22.5917,335200.0
2012-10-08 15:30:00,33.58,33.59,33.5,33.56,703100.0,22.5917,22.5985,22.5379,22.5783,703100.0
2012-10-09 09:30:00,33.49,33.65,33.45,33.55,998400.0,22.5312,22.6388,22.5043,22.5716,998400.0
2012-10-09 10:00:00,33.55,33.66,33.46,33.49,785900.0,22.5716,22.6456,22.511,22.5312,785900.0
2012-10-09 10:30:00,33.49,33.54,33.4,33.46,675400.0,22.5312,22.5648,22.4706,22.511,675400.0
2012-10-09 11:00:00,33.46,33.47,33.3,33.3,646900.0,22.511,22.5177,22.4034,22.4034,646900.0
2012-10-09 11:30:00,33.31,33.35,33.29,33.33,382900.0,22.4101,22.437,22.3966,22.4235,382900.0
2012-10-09 12:00:00,33.33,33.34,33.29,33.32,216600.0,22.4235,22.4303,22.3966,22.4168,216600.0
2012-10-09 12:30:00,33.32,33.36,33.27,33.36,281000.0,22.4168,22.4437,22.3832,22.4437,281000.0
2012-10-09 13:00:00,33.35,33.39,33.32,33.32,281300.0,22.437,22.4639,22.4168,22.4168,281300.0
2012-10-09 13:30:00,33.32,33.33,33.25,33.26,281300.0,22.4168,22.4235,22.3697,22.3764,281300.0
2012-10-09 14:00:00,33.26,33.3,33.25,33.28,311100.0,22.3764,22.4034,22.3697,22.3899,311100.0
2012-10-09 14:30:00,33.27,33.34,33.25,33.34,348000.0,22.3832,22.4303,22.3697,22.4303,348000.0
2012-10-09 15:00:00,33.34,33.34,33.26,33.29,300900.0,22.4303,22.4303,22.3764,22.3966,300900.0
2012-10-09 15:30:00,33.29,33.32,33.23,33.23,1594500.0,22.3966,22.4168,22.3563,22.3563,1594500.0
2012-10-10 09:30:00,33.23,33.39,33.14,33.24,688500.0,22.3563,22.4639,22.2957,22.363,688500.0
2012-10-10 10:00:00,33.24,33.28,33.17,33.27,796400.0,22.363,22.3899,22.3159,22.3832,796400.0
2012-10-10 10:30:00,33.27,33.3,33.21,33.26,383000.0,22.3832,22.4034,22.3428,22.3764,383000.0
2012-10-10 11:00:00,33.26,33.29,33.16,33.19,399000.0,22.3764,22.3966,22.3092,22.3294,399000.0
2012-10-10 11:30:00,33.19,33.23,33.14,33.17,392600.0,22.3294,22.3563,22.2957,22.3159,392600.0
2012-10-10 12:00:00,33.16,33.19,33.1,33.12,305800.0,22.3092,22.3294,22.2688,22.2823,305800.0
2012-10-10 12:30:00,33.13,33.13,33.03,33.05,383200.0,22.289,22.289,22.2217,22.2352,383200.0
2012-10-10 13:00:00,33.05,33.32,33.02,33.3,2445400.0,22.2352,22.4168,22.215,22.4034,2445400.0
2012-10-10 13:30:00,33.3,33.34,33.2,33.27,937000.0,22.4034,22.4303,22.3361,22.3832,937000.0
2012-10-10 14:00:00,33.26,33.35,33.25,33.28,827500.0,22.3764,22.437,22.3697,22.3899,827500.0
2012-10-10 14:30:00,33.28,33.28,33.18,33.24,575800.0,22.3899,22.3899,22.3226,22.363,575800.0
2012-10-10 15:00:00,33.24,33.3,33.23,33.29,701700.0,22.363,22.4034,22.3563,22.3966,701700.0
2012-10-10 15:30:00,33.29,33.35,33.26,33.26,1319300.0,22.3966,22.437,22.3764,22.3764,1319300.0
2012-10-11 09:30:00,33.32,33.39,33.16,33.22,1341100.0,22.4168,22.4639,22.3092,22.3495,1341100.0
2012-10-11 10:00:00,33.21,33.22,33.06,33.09,1232900.0,22.3428,22.3495,22.2419,22.2621,1232900.0
2012-10-11 10:30:00,33.1,33.15,33.07,33.12,592700.0,22.2688,22.3024,22.2486,22.2823,592700.0
2012-10-11 11:00:00,33.13,33.17,33.09,33.09,365900.0,22.289,22.3159,22.2621,22.2621,365900.0
2012-10-11 11:30:00,33.09,33.1,33.06,33.07,277100.0,22.2621,22.2688,22.2419,22.2486,277100.0
2012-10-11 12:00:00,33.06,33.12,33.03,33.08,293700.0,22.2419,22.2823,22.2217,22.2554,293700.0
2012-10-11 12:30:00,33.09,33.12,33.06,33.06,339900.0,22.2621,22.2823,22.2419,22.2419,339900.0
2012-10-11 13:00:00,33.06,33.08,33.02,33.07,330400.0,22.2419,22.2554,22.215,22.2486,330400.0
2012-10-11 13:30:00,33.07,33.07,32.96,32.99,420200.0,22.2486,22.2486,22.1746,22.1948,420200.0
2012-10-11 14:00:00,33.0,33.05,32.98,33.03,304900.0,22.2015,22.2352,22.1881,22.2217,304900.0
2012-10-11 14:30:00,33.03,33.05,32.97,32.99,370000.0,22.2217,22.2352,22.1813,22.1948,370000.0
2012-10-11 15:00:00,32.98,33.02,32.96,32.98,1128300.0,22.1881,22.215,22.1746,22.1881,1128300.0
2012-10-11 15:30:00,32.98,33.01,32.92,32.93,2266500.0,22.1881,22.2083,22.1477,22.1544,2266500.0
2012-10-12 09:30:00,33.05,33.28,33.04,33.27,843400.0,22.2352,22.3899,22.2284,22.3832,843400.0
2012-10-12 10:00:00,33.27,33.3,33.13,33.14,1003900.0,22.3832,22.4034,22.289,22.2957,1003900.0
2012-10-12 10:30:00,33.14,33.15,33.09,33.11,472500.0,22.2957,22.3024,22.2621,22.2755,472500.0
2012-10-12 11:00:00,33.12,33.14,33.01,33.02,308900.0,22.2823,22.2957,22.2083,22.215,308900.0
2012-10-12 11:30:00,33.02,33.07,32.97,33.07,451100.0,22.215,22.2486,22.1813,22.2486,451100.0
2012-10-12 12:00:00,33.06,33.1,33.02,33.05,274700.0,22.2419,22.2688,22.215,22.2352,274700.0
2012-10-12 12:30:00,33.04,33.08,32.99,33.02,191900.0,22.2284,22.2554,22.1948,22.215,191900.0
2012-10-12 13:00:00,33.02,33.07,33.01,33.04,182800.0,22.215,22.2486,22.2083,22.2284,182800.0
2012-10-12 13:30:00,33.04,33.04,33.0,33.04,156300.0,22.2284,22.2284,22.2015,22.2284,156300.0
2012-10-12 14:00:00,33.04,33.08,33.02,33.08,188200.0,22.2284,22.2554,22.215,22.2554,188200.0
2012-10-12 14:30:00,33.07,33.13,33.06,33.11,286100.0,22.2486,22.289,22.2419,22.2755,286100.0
2012-10-12 15:00:00,33.1,33.13,33.08,33.1,349100.0,22.2688,22.289,22.2554,22.2688,349100.0
2012-10-12 15:30:00,33.1,33.1,33.04,33.08,874400.0,22.2688,22.2688,22.2284,22.2554,874400.0
2012-10-15 09:30:00,33.1,33.78,33.0,33.78,2277500.0,22.2688,22.7263,22.2015,22.7263,2277500.0
2012-10-15 10:00:00,33.78,33.9,33.68,33.77,1954800.0,22.7263,22.807,22.659,22.7196,1954800.0
2012-10-15 10:30:00,33.78,33.84,33.7,33.8,942900.0,22.7263,22.7667,22.6725,22.7397,942900.0
2012-10-15 11:00:00,33.82,33.82,33.74,33.76,684800.0,22.7532,22.7532,22.6994,22.7128,684800.0
2012-10-15 11:30:00,33.76,34.34,33.75,34.31,3503900.0,22.7128,23.103,22.7061,23.0829,3503900.0
2012-10-15 12:00:00,34.32,34.52,34.21,34.51,3627500.0,23.0896,23.2241,23.0156,23.2174,3627500.0
2012-10-15 12:30:00,34.51,34.55,34.29,34.44,1224200.0,23.2174,23.2443,23.0694,23.1703,1224200.0
2012-10-15 13:00:00,34.44,34.51,34.27,34.28,913800.0,23.1703,23.2174,23.056,23.0627,913800.0
2012-10-15 13:30:00,34.28,34.3,34.12,34.16,809200.0,23.0627,23.0761,22.955,22.9819,809200.0
2012-10-15 14:00:00,34.15,34.25,34.09,34.12,657300.0,22.9752,23.0425,22.9349,22.955,657300.0
2012-10-15 14:30:00,34.13,34.13,33.93,33.94,803100.0,22.9618,22.9618,22.8272,22.8339,803100.0
2012-10-15 15:00:00,33.93,33.99,33.89,33.97,1187300.0,22.8272,22.8676,22.8003,22.8541,1187300.0
2012-10-15 15:30:00,33.98,34.0,33.93,33.94,2166400.0,22.8608,22.8743,22.8272,22.8339,2166400.0
2012-10-16 09:30:00,34.1,34.36,34.03,34.22,1097500.0,22.9416,23.1165,22.8945,23.0223,1097500.0
2012-10-16 10:00:00,34.22,34.35,34.22,34.34,777100.0,23.0223,23.1098,23.0223,23.103,777100.0
2012-10-16 10:30:00,34.34,34.35,34.08,34.13,880700.0,23.103,23.1098,22.9281,22.9618,880700.0
2012-10-16 11:00:00,34.13,34.13,34.01,34.13,1415700.0,22.9618,22.9618,22.881,22.9618,1415700.0
2012-10-16 11:30:00,34.13,34.19,34.11,34.15,547100.0,22.9618,23.0021,22.9483,22.9752,547100.0
2012-10-16 12:00:00,34.15,34.16,34.07,34.15,430100.0,22.9752,22.9819,22.9214,22.9752,430100.0
2012-10-16 12:30:00,34.14,34.15,34.1,34.13,329500.0,22.9685,22.9752,22.9416,22.9618,329500.0
2012-10-16 13:00:00,34.12,34.24,34.12,34.23,438700.0,22.955,23.0358,22.955,23.029,438700.0
2012-10-16 13:30:00,34.22,34.26,34.12,34.15,699300.0,23.0223,23.0492,22.955,22.9752,699300.0
2012-10-16 14:00:00,34.16,34.2,34.1,34.14,440800.0,22.9819,23.0089,22.9416,22.9685,440800.0
2012-10-16 14:30:00,34.15,34.19,34.12,34.15,512100.0,22.9752,23.0021,22.955,22.9752,512100.0
2012-10-16 15:00:00,34.16,34.16,34.07,34.12,469000.0,22.9819,22.9819,22.9214,22.955,469000.0
2012-10-16 15:30:00,34.12,34.14,34.1,34.11,1023200.0,22.955,22.9685,22.9416,22.9483,1023200.0
2012-10-17 09:30:00,34.27,34.4,34.19,34.39,776200.0,23.056,23.1434,23.0021,23.1367,776200.0
2012-10-17 10:00:00,34.39,34.44,34.33,34.34,455500.0,23.1367,23.1703,23.0963,23.103,455500.0
2012-10-17 10:30:00,34.34,34.44,34.3,34.33,483100.0,23.103,23.1703,23.0761,23.0963,483100.0
2012-10-17 11:00:00,34.33,34.38,34.28,34.28,319700.0,23.0963,23.13,23.0627,23.0627,319700.0
2012-10-17 11:30:00,34.29,34.36,34.25,34.33,286700.0,23.0694,23.1165,23.0425,23.0963,286700.0
2012-10-17 12:00:00,34.33,34.33,34.27,34.32,246500.0,23.0963,23.0963,23.056,23.0896,246500.0
2012-10-17 12:30:00,34.33,34.34,34.27,34.29,244600.0,23.0963,23.103,23.056,23.0694,244600.0
2012-10-17 13:00:00,34.29,34.31,34.27,34.31,231400.0,23.0694,23.0829,23.056,23.0829,231400.0
2012-10-17 13:30:00,34.31,34.33,34.25,34.32,289100.0,23.0829,23.0963,23.0425,23.0896,289100.0
2012-10-17 14:00:00,34.32,34.4,34.3,34.39,220400.0,23.0896,23.1434,23.0761,23.1367,220400.0
2012-10-17 14:30:00,34.38,34.42,34.36,34.41,525800.0,23.13,23.1569,23.1165,23.1501,525800.0
2012-10-17 15:00:00,34.41,34.41,34.37,34.4,254200.0,23.1501,23.1501,23.1232,23.1434,254200.0
2012-10-17 15:30:00,34.4,34.42,34.35,34.37,990400.0,23.1434,23.1569,23.1098,23.1232,990400.0
2012-10-18 09:30:00,34.3,34.35,34.21,34.26,602100.0,23.0761,23.1098,23.0156,23.0492,602100.0
2012-10-18 10:00:00,34.27,34.31,34.21,34.24,528600.0,23.056,23.0829,23.0156,23.0358,528600.0
2012-10-18 10:30:00,34.25,34.31,34.24,34.26,531300.0,23.0425,23.0829,23.0358,23.0492,531300.0
2012-10-18 11:00:00,34.26,34.28,34.2,34.24,579700.0,23.0492,23.0627,23.0089,23.0358,579700.0
2012-10-18 11:30:00,34.23,34.36,34.23,34.34,356500.0,23.029,23.1165,23.029,23.103,356500.0
2012-10-18 12:00:00,34.34,34.37,34.31,34.32,272500.0,23.103,23.1232,23.0829,23.0896,272500.0
2012-10-18 12:30:00,34.33,34.34,34.28,34.3,475100.0,23.0963,23.103,23.0627,23.0761,475100.0
2012-10-18 13:00:00,34.31,34.31,34.25,34.29,286900.0,23.0829,23.0829,23.0425,23.0694,286900.0
2012-10-18 13:30:00,34.29,34.3,34.24,34.25,212500.0,23.0694,23.0761,23.0358,23.0425,212500.0
2012-10-18 14:00:00,34.25,34.3,34.23,34.27,269300.0,23.0425,23.0761,23.029,23.056,269300.0
2012-10-18 14:30:00,34.28,34.3,34.21,34.29,502300.0,23.0627,23.0761,23.0156,23.0694,502300.0
2012-10-18 15:00:00,34.29,34.31,34.26,34.3,381200.0,23.0694,23.0829,23.0492,23.0761,381200.0
2012-10-18 15:30:00,34.31,34.35,34.28,34.31,811300.0,23.0829,23.1098,23.0627,23.0829,811300.0
2012-10-19 09:30:00,34.29,34.29,34.06,34.06,1528700.0,23.0694,23.0694,22.9147,22.9147,1528700.0
2012-10-19 10:00:00,34.07,34.19,34.04,34.1,430300.0,22.9214,23.0021,22.9012,22.9416,430300.0
2012-10-19 10:30:00,34.1,34.15,34.07,34.08,265000.0,22.9416,22.9752,22.9214,22.9281,265000.0
2012-10-19 11:00:00,34.09,34.1,33.93,33.94,404800.0,22.9349,22.9416,22.8272,22.8339,404800.0
2012-10-19 11:30:00,33.93,33.96,33.9,33.96,679100.0,22.8272,22.8474,22.807,22.8474,679100.0
2012-10-19 12:00:00,33.96,34.02,33.9,33.93,539800.0,22.8474,22.8878,22.807,22.8272,539800.0
2012-10-19 12:30:00,33.93,34.01,33.91,34.0,465300.0,22.8272,22.881,22.8138,22.8743,465300.0
2012-10-19 13:00:00,34.0,34.01,33.92,33.99,760100.0,22.8743,22.881,22.8205,22.8676,760100.0
2012-10-19 13:30:00,33.98,34.0,33.87,33.89,477700.0,22.8608,22.8743,22.7868,22.8003,477700.0
2012-10-19 14:00:00,33.89,33.94,33.8,33.82,373100.0,22.8003,22.8339,22.7397,22.7532,373100.0
2012-10-19 14:30:00,33.82,33.85,33.73,33.82,342100.0,22.7532,22.7734,22.6927,22.7532,342100.0
2012-10-19 15:00:00,33.82,33.86,33.75,33.84,496100.0,22.7532,22.7801,22.7061,22.7667,496100.0
2012-10-19 15:30:00,33.85,33.87,33.79,33.8,1197500.0,22.7734,22.7868,22.733,22.7397,1197500.0
2012-10-22 09:30:00,33.65,33.8,33.57,33.64,646000.0,22.6388,22.7397,22.585,22.6321,646000.0
2012-10-22 10:00:00,33.63,33.77,33.61,33.7,919200.0,22.6254,22.7196,22.6119,22.6725,919200.0
2012-10-22 10:30:00,33.7,33.71,33.62,33.69,330700.0,22.6725,22.6792,22.6186,22.6657,330700.0
2012-10-22 11:00:00,33.68,33.72,33.65,33.69,335800.0,22.659,22.6859,22.6388,22.6657,335800.0
2012-10-22 11:30:00,33.7,33.84,33.69,33.84,480600.0,22.6725,22.7667,22.6657,22.7667,480600.0
2012-10-22 12:00:00,33.83,33.85,33.8,33.85,537400.0,22.7599,22.7734,22.7397,22.7734,537400.0
2012-10-22 12:30:00,33.84,33.9,33.84,33.9,431500.0,22.7667,22.807,22.7667,22.807,431500.0
2012-10-22 13:00:00,33.89,33.91,33.8,33.88,805200.0,22.8003,22.8138,22.7397,22.7936,805200.0
2012-10-22 13:30:00,33.89,33.89,33.8,33.87,813100.0,22.8003,22.8003,22.7397,22.7868,813100.0
2012-10-22 14:00:00,33.87,33.91,33.85,33.89,730800.0,22.7868,22.8138,22.7734,22.8003,730800.0
2012-10-22 14:30:00,33.88,33.92,33.87,33.91,605600.0,22.7936,22.8205,22.7868,22.8138,605600.0
2012-10-22 15:00:00,33.91,33.96,33.84,33.95,878500.0,22.8138,22.8474,22.7667,22.8407,878500.0
2012-10-22 15:30:00,33.95,34.04,33.89,34.04,1413300.0,22.8407,22.9012,22.8003,22.9012,1413300.0
2012-10-23 09:30:00,33.71,33.75,33.33,33.36,963700.0,22.6792,22.7061,22.4235,22.4437,963700.0
2012-10-23 10:00:00,33.36,33.41,33.14,33.17,1364500.0,22.4437,22.4774,22.2957,22.3159,1364500.0
2012-10-23 10:30:00,33.17,33.18,33.1,33.18,830900.0,22.3159,22.3226,22.2688,22.3226,830900.0
2012-10-23 11:00:00,33.17,33.24,33.17,33.2,744400.0,22.3159,22.363,22.3159,22.3361,744400.0
2012-10-23 11:30:00,33.21,33.21,33.11,33.12,442300.0,22.3428,22.3428,22.2755,22.2823,442300.0
2012-10-23 12:00:00,33.12,33.3,33.11,33.3,425100.0,22.2823,22.4034,22.2755,22.4034,425100.0
2012-10-23 12:30:00,33.29,33.33,33.21,33.24,252100.0,22.3966,22.4235,22.3428,22.363,252100.0
2012-10-23 13:00:00,33.25,33.33,33.25,33.29,330300.0,22.3697,22.4235,22.3697,22.3966,330300.0
2012-10-23 13:30:00,33.29,33.34,33.27,33.34,344200.0,22.3966,22.4303,22.3832,22.4303,344200.0
2012-10-23 14:00:00,33.34,33.38,33.27,33.32,358100.0,22.4303,22.4572,22.3832,22.4168,358100.0
2012-10-23 14:30:00,33.32,33.39,33.3,33.34,519800.0,22.4168,22.4639,22.4034,22.4303,519800.0
2012-10-23 15:00:00,33.34,33.36,33.25,33.25,537800.0,22.4303,22.4437,22.3697,22.3697,537800.0
2012-10-23 15:30:00,33.25,33.39,33.24,33.25,1633500.0,22.3697,22.4639,22.363,22.3697,1633500.0
2012-10-24 09:30:00,32.85,33.21,32.72,32.96,1734800.0,22.1006,22.3428,22.0132,22.1746,1734800.0
2012-10-24 10:00:00,32.97,32.99,32.7,32.72,1197500.0,22.1813,22.1948,21.9997,22.0132,1197500.0
2012-10-24 10:30:00,32.71,32.84,32.7,32.77,991000.0,22.0064,22.0939,21.9997,22.0468,991000.0
2012-10-24 11:00:00,32.78,32.99,32.77,32.99,1019300.0,22.0535,22.1948,22.0468,22.1948,1019300.0
2012-10-24 11:30:00,32.99,33.02,32.81,32.82,629900.0,22.1948,22.215,22.0737,22.0804,629900.0
2012-10-24 12:00:00,32.82,32.88,32.82,32.84,360500.0,22.0804,22.1208,22.0804,22.0939,360500.0
2012-10-24 12:30:00,32.85,32.93,32.84,32.93,490200.0,22.1006,22.1544,22.0939,22.1544,490200.0
2012-10-24 13:00:00,32.93,33.05,32.92,32.98,534200.0,22.1544,22.2352,22.1477,22.1881,534200.0
2012-10-24 13:30:00,32.98,33.06,32.94,33.04,539200.0,22.1881,22.2419,22.1612,22.2284,539200.0
2012-10-24 14:00:00,33.04,33.18,32.97,33.13,881200.0,22.2284,22.3226,22.1813,22.289,881200.0
2012-10-24 14:30:00,33.13,33.17,33.09,33.1,777400.0,22.289,22.3159,22.2621,22.2688,777400.0
2012-10-24 15:00:00,33.09,33.14,32.97,33.1,749700.0,22.2621,22.2957,22.1813,22.2688,749700.0
2012-10-24 15:30:00,33.1,33.1,33.0,33.06,1622300.0,22.2688,22.2688,22.2015,22.2419,1622300.0
2012-10-25 09:30:00,33.22,33.58,33.14,33.44,1202200.0,22.3495,22.5917,22.2957,22.4975,1202200.0
2012-10-25 10:00:00,33.44,33.52,33.28,33.32,1483200.0,22.4975,22.5514,22.3899,22.4168,1483200.0
2012-10-25 10:30:00,33.32,33.36,33.27,33.35,1299100.0,22.4168,22.4437,22.3832,22.437,1299100.0
2012-10-25 11:00:00,33.35,33.41,33.33,33.37,1281300.0,22.437,22.4774,22.4235,22.4505,1281300.0
2012-10-25 11:30:00,33.37,33.48,33.25,33.27,2284800.0,22.4505,22.5245,22.3697,22.3832,2284800.0
2012-10-25 12:00:00,33.27,33.32,33.21,33.3,558900.0,22.3832,22.4168,22.3428,22.4034,558900.0
2012-10-25 12:30:00,33.3,33.39,33.27,33.39,420600.0,22.4034,22.4639,22.3832,22.4639,420600.0
2012-10-25 13:00:00,33.38,33.43,33.37,33.41,383800.0,22.4572,22.4908,22.4505,22.4774,383800.0
2012-10-25 13:30:00,33.41,33.49,33.38,33.45,841200.0,22.4774,22.5312,22.4572,22.5043,841200.0
2012-10-25 14:00:00,33.45,33.46,33.43,33.46,467400.0,22.5043,22.511,22.4908,22.511,467400.0
2012-10-25 14:30:00,33.45,33.57,33.44,33.55,784100.0,22.5043,22.585,22.4975,22.5716,784100.0
2012-10-25 15:00:00,33.54,33.62,33.54,33.61,902400.0,22.5648,22.6186,22.5648,22.6119,902400.0
2012-10-25 15:30:00,33.61,33.73,33.53,33.72,3991200.0,22.6119,22.6927,22.5581,22.6859,3991200.0
2012-10-26 09:30:00,33.81,33.83,33.65,33.7,940000.0,22.7465,22.7599,22.6388,22.6725,940000.0
2012-10-26 10:00:00,33.7,33.79,33.69,33.69,581700.0,22.6725,22.733,22.6657,22.6657,581700.0
2012-10-26 10:30:00,33.69,33.7,33.53,33.63,741200.0,22.6657,22.6725,22.5581,22.6254,741200.0
2012-10-26 11:00:00,33.63,33.65,33.59,33.62,744200.0,22.6254,22.6388,22.5985,22.6186,744200.0
2012-10-26 11:30:00,33.63,33.67,33.55,33.57,346800.0,22.6254,22.6523,22.5716,22.585,346800.0
2012-10-26 12:00:00,33.57,33.58,33.44,33.5,525400.0,22.585,22.5917,22.4975,22.5379,525400.0
2012-10-26 12:30:00,33.5,33.62,33.44,33.62,419900.0,22.5379,22.6186,22.4975,22.6186,419900.0
2012-10-26 13:00:00,33.61,33.62,33.57,33.6,340200.0,22.6119,22.6186,22.585,22.6052,340200.0
2012-10-26 13:30:00,33.61,33.66,33.52,33.54,390900.0,22.6119,22.6456,22.5514,22.5648,390900.0
2012-10-26 14:00:00,33.54,33.6,33.53,33.56,279100.0,22.5648,22.6052,22.5581,22.5783,279100.0
2012-10-26 14:30:00,33.56,33.59,33.54,33.55,467400.0,22.5783,22.5985,22.5648,22.5716,467400.0
2012-10-26 15:00:00,33.55,33.62,33.55,33.6,408500.0,22.5716,22.6186,22.5716,22.6052,408500.0
2012-10-26 15:30:00,33.61,33.65,33.52,33.62,2132700.0,22.6119,22.6388,22.5514,22.6186,2132700.0
2012-10-31 09:30:00,33.76,33.76,33.3,33.6,661600.0,22.7128,22.7128,22.4034,22.6052,661600.0
2012-10-31 10:00:00,33.6,33.63,33.33,33.34,743500.0,22.6052,22.6254,22.4235,22.4303,743500.0
2012-10-31 10:30:00,33.34,33.34,33.18,33.23,614700.0,22.4303,22.4303,22.3226,22.3563,614700.0
2012-10-31 11:00:00,33.23,33.29,33.16,33.2,429700.0,22.3563,22.3966,22.3092,22.3361,429700.0
2012-10-31 11:30:00,33.19,33.29,33.17,33.21,379700.0,22.3294,22.3966,22.3159,22.3428,379700.0
2012-10-31 12:00:00,33.2,33.22,33.05,33.06,442700.0,22.3361,22.3495,22.2352,22.2419,442700.0
2012-10-31 12:30:00,33.05,33.19,33.03,33.16,390300.0,22.2352,22.3294,22.2217,22.3092,390300.0
2012-10-31 13:00:00,33.15,33.19,33.1,33.19,288100.0,22.3024,22.3294,22.2688,22.3294,288100.0
2012-10-31 13:30:00,33.19,33.2,33.11,33.18,315500.0,22.3294,22.3361,22.2755,22.3226,315500.0
2012-10-31 14:00:00,33.18,33.23,33.16,33.22,381900.0,22.3226,22.3563,22.3092,22.3495,381900.0
2012-10-31 14:30:00,33.22,33.22,33.1,33.1,318700.0,22.3495,22.3495,22.2688,22.2688,318700.0
2012-10-31 15:00:00,33.09,33.3,33.09,33.29,739500.0,22.2621,22.4034,22.2621,22.3966,739500.0
2012-10-31 15:30:00,33.29,33.33,33.25,33.26,1286600.0,22.3966,22.4235,22.3697,22.3764,1286600.0
2012-11-01 09:30:00,33.47,33.8,33.47,33.68,1141400.0,22.5177,22.7397,22.5177,22.659,1141400.0
2012-11-01 10:00:00,33.68,33.77,33.68,33.72,823200.0,22.659,22.7196,22.659,22.6859,823200.0
2012-11-01 10:30:00,33.72,33.86,33.72,33.8,760500.0,22.6859,22.7801,22.6859,22.7397,760500.0
2012-11-01 11:00:00,33.79,33.85,33.65,33.66,927600.0,22.733,22.7734,22.6388,22.6456,927600.0
2012-11-01 11:30:00,33.66,33.8,33.65,33.67,921000.0,22.6456,22.7397,22.6388,22.6523,921000.0
2012-11-01 12:00:00,33.66,33.67,33.58,33.6,777400.0,22.6456,22.6523,22.5917,22.6052,777400.0
2012-11-01 12:30:00,33.59,33.62,33.52,33.6,608900.0,22.5985,22.6186,22.5514,22.6052,608900.0
2012-11-01 13:00:00,33.6,33.62,33.57,33.61,445100.0,22.6052,22.6186,22.585,22.6119,445100.0
2012-11-01 13:30:00,33.61,33.63,33.58,33.59,324500.0,22.6119,22.6254,22.5917,22.5985,324500.0
2012-11-01 14:00:00,33.59,33.6,33.5,33.54,736700.0,22.5985,22.6052,22.5379,22.5648,736700.0
2012-11-01 14:30:00,33.54,33.63,33.52,33.61,741900.0,22.5648,22.6254,22.5514,22.6119,741900.0
2012-11-01 15:00:00,33.6,33.61,33.49,33.51,682000.0,22.6052,22.6119,22.5312,22.5446,682000.0
2012-11-01 15:30:00,33.5,33.53,33.44,33.48,1458800.0,22.5379,22.5581,22.4975,22.5245,1458800.0
2012-11-02 09:30:00,33.68,33.69,33.57,33.62,531400.0,22.659,22.6657,22.585,22.6186,531400.0
2012-11-02 10:00:00,33.63,33.75,33.57,33.66,593100.0,22.6254,22.7061,22.585,22.6456,593100.0
2012-11-02 10:30:00,33.66,33.69,33.59,33.64,627400.0,22.6456,22.6657,22.5985,22.6321,627400.0
2012-11-02 11:00:00,33.63,33.66,33.52,33.55,389000.0,22.6254,22.6456,22.5514,22.5716,389000.0
2012-11-02 11:30:00,33.55,33.63,33.54,33.63,219800.0,22.5716,22.6254,22.5648,22.6254,219800.0
2012-11-02 12:00:00,33.63,33.63,33.55,33.58,328600.0,22.6254,22.6254,22.5716,22.5917,328600.0
2012-11-02 12:30:00,33.57,33.65,33.56,33.57,242800.0,22.585,22.6388,22.5783,22.585,242800.0
2012-11-02 13:00:00,33.58,33.61,33.54,33.6,475500.0,22.5917,22.6119,22.5648,22.6052,475500.0
2012-11-02 13:30:00,33.61,33.63,33.48,33.48,530700.0,22.6119,22.6254,22.5245,22.5245,530700.0
2012-11-02 14:00:00,33.48,33.51,33.39,33.42,568800.0,22.5245,22.5446,22.4639,22.4841,568800.0
2012-11-02 14:30:00,33.41,33.42,33.31,33.38,426400.0,22.4774,22.4841,22.4101,22.4572,426400.0
2012-11-02 15:00:00,33.38,33.39,33.31,33.31,479000.0,22.4572,22.4639,22.4101,22.4101,479000.0
2012-11-02 15:30:00,33.31,33.32,33.17,33.19,1914700.0,22.4101,22.4168,22.3159,22.3294,1914700.0
2012-11-05 09:30:00,33.1,33.15,32.97,33.08,599500.0,22.2688,22.3024,22.1813,22.2554,599500.0
2012-11-05 10:00:00,33.08,33.12,33.04,33.06,660300.0,22.2554,22.2823,22.2284,22.2419,660300.0
2012-11-05 10:30:00,33.06,33.17,33.05,33.15,604500.0,22.2419,22.3159,22.2352,22.3024,604500.0
2012-11-05 11:00:00,33.15,33.21,33.13,33.17,445200.0,22.3024,22.3428,22.289,22.3159,445200.0
2012-11-05 11:30:00,33.17,33.2,33.15,33.2,381600.0,22.3159,22.3361,22.3024,22.3361,381600.0
2012-11-05 12:00:00,33.19,33.21,33.13,33.16,412300.0,22.3294,22.3428,22.289,22.3092,412300.0
2012-11-05 12:30:00,33.16,33.17,33.07,33.11,503200.0,22.3092,22.3159,22.2486,22.2755,503200.0
2012-11-05 13:00:00,33.1,33.15,33.07,33.14,323100.0,22.2688,22.3024,22.2486,22.2957,323100.0
2012-11-05 13:30:00,33.15,33.18,33.06,33.07,467100.0,22.3024,22.3226,22.2419,22.2486,467100.0
2012-11-05 14:00:00,33.07,33.08,33.0,33.04,373500.0,22.2486,22.2554,22.2015,22.2284,373500.0
2012-11-05 14:30:00,33.05,33.1,33.04,33.05,457400.0,22.2352,22.2688,22.2284,22.2352,457400.0
2012-11-05 15:00:00,33.06,33.12,33.05,33.1,658600.0,22.2419,22.2823,22.2352,22.2688,658600.0
2012-11-05 15:30:00,33.1,33.17,33.07,33.1,1163300.0,22.2688,22.3159,22.2486,22.2688,1163300.0
2012-11-06 09:30:00,33.2,33.27,33.12,33.17,441200.0,22.3361,22.3832,22.2823,22.3159,441200.0
2012-11-06 10:00:00,33.16,33.18,33.08,33.09,347300.0,22.3092,22.3226,22.2554,22.2621,347300.0
2012-11-06 10:30:00,33.09,33.12,33.04,33.12,591700.0,22.2621,22.2823,22.2284,22.2823,591700.0
2012-11-06 11:00:00,33.11,33.27,33.1,33.27,438900.0,22.2755,22.3832,22.2688,22.3832,438900.0
2012-11-06 11:30:00,33.26,33.45,33.25,33.39,655300.0,22.3764,22.5043,22.3697,22.4639,655300.0
2012-11-06 12:00:00,33.39,33.45,33.35,33.35,417300.0,22.4639,22.5043,22.437,22.437,417300.0
2012-11-06 12:30:00,33.36,33.39,33.28,33.32,253600.0,22.4437,22.4639,22.3899,22.4168,253600.0
2012-11-06 13:00:00,33.32,33.41,33.3,33.4,269000.0,22.4168,22.4774,22.4034,22.4706,269000.0
2012-11-06 13:30:00,33.4,33.43,33.3,33.32,218200.0,22.4706,22.4908,22.4034,22.4168,218200.0
2012-11-06 14:00:00,33.32,33.34,33.27,33.31,494000.0,22.4168,22.4303,22.3832,22.4101,494000.0
2012-11-06 14:30:00,33.3,33.37,33.26,33.29,357900.0,22.4034,22.4505,22.3764,22.3966,357900.0
2012-11-06 15:00:00,33.29,33.31,33.23,33.26,483700.0,22.3966,22.4101,22.3563,22.3764,483700.0
2012-11-06 15:30:00,33.26,33.28,33.2,33.25,995000.0,22.3764,22.3899,22.3361,22.3697,995000.0
2012-11-07 09:30:00,33.05,33.11,32.86,32.86,831000.0,22.2352,22.2755,22.1073,22.1073,831000.0
2012-11-07 10:00:00,32.86,32.87,32.52,32.57,1136500.0,22.1073,22.1141,21.8786,21.9122,1136500.0
2012-11-07 10:30:00,32.57,32.71,32.47,32.47,988400.0,21.9122,22.0064,21.845,21.845,988400.0
2012-11-07 11:00:00,32.48,32.62,32.4,32.42,814000.0,21.8517,21.9459,21.7979,21.8113,814000.0
2012-11-07 11:30:00,32.43,32.51,32.33,32.5,707700.0,21.818,21.8719,21.7508,21.8651,707700.0
2012-11-07 12:00:00,32.51,32.59,32.49,32.57,356000.0,21.8719,21.9257,21.8584,21.9122,356000.0
2012-11-07 12:30:00,32.56,32.67,32.56,32.65,436900.0,21.9055,21.9795,21.9055,21.9661,436900.0
2012-11-07 13:00:00,32.65,32.8,32.65,32.71,424300.0,21.9661,22.067,21.9661,22.0064,424300.0
2012-11-07 13:30:00,32.71,32.79,32.71,32.75,279300.0,22.0064,22.0602,22.0064,22.0333,279300.0
2012-11-07 14:00:00,32.76,32.83,32.75,32.79,319400.0,22.0401,22.0872,22.0333,22.0602,319400.0
2012-11-07 14:30:00,32.8,32.8,32.69,32.77,335600.0,22.067,22.067,21.993,22.0468,335600.0
2012-11-07 15:00:00,32.77,32.85,32.72,32.81,468000.0,22.0468,22.1006,22.0132,22.0737,468000.0
2012-11-07 15:30:00,32.82,32.83,32.62,32.62,1390000.0,22.0804,22.0872,21.9459,21.9459,1390000.0
2012-11-08 09:30:00,32.54,32.61,32.39,32.39,590300.0,21.8921,21.9391,21.7911,21.7911,590300.0
2012-11-08 10:00:00,32.4,32.43,32.29,32.35,631400.0,21.7979,21.818,21.7239,21.7642,631400.0
2012-11-08 10:30:00,32.36,32.4,32.27,32.35,537300.0,21.771,21.7979,21.7104,21.7642,537300.0
2012-11-08 11:00:00,32.36,32.38,32.27,32.37,481900.0,21.771,21.7844,21.7104,21.7777,481900.0
2012-11-08 11:30:00,32.36,32.37,32.26,32.33,327200.0,21.771,21.7777,21.7037,21.7508,327200.0
2012-11-08 12:00:00,32.32,32.33,32.23,32.3,412100.0,21.744,21.7508,21.6835,21.7306,412100.0
2012-11-08 12:30:00,32.29,32.35,32.23,32.35,349700.0,21.7239,21.7642,21.6835,21.7642,349700.0
2012-11-08 13:00:00,32.34,32.36,32.12,32.16,539300.0,21.7575,21.771,21.6095,21.6364,539300.0
2012-11-08 13:30:00,32.17,32.27,32.13,32.25,397900.0,21.6431,21.7104,21.6162,21.6969,397900.0
2012-11-08 14:00:00,32.26,32.35,32.22,32.29,311800.0,21.7037,21.7642,21.6768,21.7239,311800.0
2012-11-08 14:30:00,32.29,32.39,32.26,32.35,290800.0,21.7239,21.7911,21.7037,21.7642,290800.0
2012-11-08 15:00:00,32.35,32.36,32.28,32.3,394100.0,21.7642,21.771,21.7171,21.7306,394100.0
2012-11-08 15:30:00,32.3,32.31,32.12,32.12,1219800.0,21.7306,21.7373,21.6095,21.6095,1219800.0
2012-11-09 09:30:00,32.03,32.39,31.99,32.37,776300.0,21.5489,21.7911,21.522,21.7777,776300.0
2012-11-09 10:00:00,32.36,32.44,32.31,32.36,803500.0,21.771,21.8248,21.7373,21.771,803500.0
2012-11-09 10:30:00,32.37,32.4,32.28,32.3,455600.0,21.7777,21.7979,21.7171,21.7306,455600.0
2012-11-09 11:00:00,32.3,32.38,32.29,32.35,320800.0,21.7306,21.7844,21.7239,21.7642,320800.0
2012-11-09 11:30:00,32.36,32.4,32.27,32.29,310300.0,21.771,21.7979,21.7104,21.7239,310300.0
2012-11-09 12:00:00,32.29,32.42,32.29,32.37,254500.0,21.7239,21.8113,21.7239,21.7777,254500.0
2012-11-09 12:30:00,32.38,32.41,32.32,32.32,212500.0,21.7844,21.8046,21.744,21.744,212500.0
2012-11-09 13:00:00,32.33,32.36,32.17,32.18,358000.0,21.7508,21.771,21.6431,21.6499,358000.0
2012-11-09 13:30:00,32.18,32.26,32.14,32.21,386700.0,21.6499,21.7037,21.6229,21.67,386700.0
2012-11-09 14:00:00,32.22,32.3,32.19,32.28,406300.0,21.6768,21.7306,21.6566,21.7171,406300.0
2012-11-09 14:30:00,32.29,32.41,32.21,32.24,345900.0,21.7239,21.8046,21.67,21.6902,345900.0
2012-11-09 15:00:00,32.25,32.28,32.21,32.27,312200.0,21.6969,21.7171,21.67,21.7104,312200.0
2012-11-09 15:30:00,32.27,32.3,32.18,32.21,1185200.0,21.7104,21.7306,21.6499,21.67,1185200.0
2012-11-12 09:30:00,32.19,32.25,32.02,32.06,1155200.0,21.6566,21.6969,21.5422,21.5691,1155200.0
2012-11-12 10:00:00,32.06,32.12,32.05,32.11,502700.0,21.5691,21.6095,21.5624,21.6028,502700.0
2012-11-12 10:30:00,32.11,32.13,32.03,32.04,534100.0,21.6028,21.6162,21.5489,21.5557,534100.0
2012-11-12 11:00:00,32.04,32.05,32.01,32.02,294500.0,21.5557,21.5624,21.5355,21.5422,294500.0
2012-11-12 11:30:00,32.02,32.09,32.01,32.04,401600.0,21.5422,21.5893,21.5355,21.5557,401600.0
2012-11-12 12:00:00,32.04,32.06,32.02,32.04,212600.0,21.5557,21.5691,21.5422,21.5557,212600.0
2012-11-12 12:30:00,32.05,32.1,32.03,32.09,456800.0,21.5624,21.596,21.5489,21.5893,456800.0
2012-11-12 13:00:00,32.09,32.14,32.07,32.07,409300.0,21.5893,21.6229,21.5758,21.5758,409300.0
2012-11-12 13:30:00,32.08,32.1,32.05,32.06,309400.0,21.5826,21.596,21.5624,21.5691,309400.0
2012-11-12 14:00:00,32.06,32.09,32.02,32.03,322800.0,21.5691,21.5893,21.5422,21.5489,322800.0
2012-11-12 14:30:00,32.04,32.05,32.0,32.01,595300.0,21.5557,21.5624,21.5288,21.5355,595300.0
2012-11-12 15:00:00,32.01,32.04,31.99,32.02,664700.0,21.5355,21.5557,21.522,21.5422,664700.0
2012-11-12 15:30:00,32.02,32.13,31.92,31.93,1839000.0,21.5422,21.6162,21.4749,21.4817,1839000.0
2012-11-13 09:30:00,31.81,31.96,31.75,31.93,831300.0,21.4009,21.5018,21.3606,21.4817,831300.0
2012-11-13 10:00:00,31.93,32.16,31.91,32.08,1178200.0,21.4817,21.6364,21.4682,21.5826,1178200.0
2012-11-13 10:30:00,32.08,32.19,31.99,32.15,525100.0,21.5826,21.6566,21.522,21.6297,525100.0
2012-11-13 11:00:00,32.16,32.19,32.11,32.16,333100.0,21.6364,21.6566,21.6028,21.6364,333100.0
2012-11-13 11:30:00,32.16,32.2,32.09,32.11,328200.0,21.6364,21.6633,21.5893,21.6028,328200.0
2012-11-13 12:00:00,32.12,32.13,32.03,32.04,286500.0,21.6095,21.6162,21.5489,21.5557,286500.0
2012-11-13 12:30:00,32.04,32.07,31.98,32.05,269400.0,21.5557,21.5758,21.5153,21.5624,269400.0
2012-11-13 13:00:00,32.05,32.18,32.02,32.1,275400.0,21.5624,21.6499,21.5422,21.596,275400.0
2012-11-13 13:30:00,32.1,32.11,32.01,32.11,283000.0,21.596,21.6028,21.5355,21.6028,283000.0
2012-11-13 14:00:00,32.11,32.13,32.08,32.08,338800.0,21.6028,21.6162,21.5826,21.5826,338800.0
2012-11-13 14:30:00,32.09,32.1,31.98,32.04,386800.0,21.5893,21.596,21.5153,21.5557,386800.0
2012-11-13 15:00:00,32.04,32.07,31.92,31.92,409400.0,21.5557,21.5758,21.4749,21.4749,409400.0
2012-11-13 15:30:00,31.92,32.0,31.85,31.87,747100.0,21.4749,21.5288,21.4278,21.4413,747100.0
2012-11-14 09:30:00,31.85,31.9,31.78,31.87,564200.0,21.4278,21.4615,21.3807,21.4413,564200.0
2012-11-14 10:00:00,31.86,31.88,31.73,31.74,732300.0,21.4346,21.448,21.3471,21.3538,732300.0
2012-11-14 10:30:00,31.73,31.74,31.66,31.69,693000.0,21.3471,21.3538,21.3,21.3202,693000.0
2012-11-14 11:00:00,31.69,31.74,31.66,31.67,608300.0,21.3202,21.3538,21.3,21.3067,608300.0
2012-11-14 11:30:00,31.67,31.73,31.64,31.69,704900.0,21.3067,21.3471,21.2866,21.3202,704900.0
2012-11-14 12:00:00,31.69,31.71,31.61,31.63,1007400.0,21.3202,21.3337,21.2664,21.2798,1007400.0
2012-11-14 12:30:00,31.63,31.66,31.56,31.63,518000.0,21.2798,21.3,21.2327,21.2798,518000.0
2012-11-14 13:00:00,31.64,31.7,31.61,31.65,584500.0,21.2866,21.3269,21.2664,21.2933,584500.0
2012-11-14 13:30:00,31.65,31.67,31.59,31.61,607500.0,21.2933,21.3067,21.2529,21.2664,607500.0
2012-11-14 14:00:00,31.61,31.68,31.57,31.63,654100.0,21.2664,21.3135,21.2395,21.2798,654100.0
2012-11-14 14:30:00,31.62,31.62,31.56,31.59,468800.0,21.2731,21.2731,21.2327,21.2529,468800.0
2012-11-14 15:00:00,31.59,31.59,31.46,31.52,1748800.0,21.2529,21.2529,21.1655,21.2058,1748800.0
2012-11-14 15:30:00,31.52,31.52,31.38,31.47,1869200.0,21.2058,21.2058,21.1116,21.1722,1869200.0
2012-11-15 09:30:00,31.38,31.38,30.98,31.04,1306900.0,21.1116,21.1116,20.8425,20.8829,1306900.0
2012-11-15 10:00:00,31.04,31.19,30.97,31.13,1022400.0,20.8829,20.9838,20.8358,20.9434,1022400.0
2012-11-15 10:30:00,31.12,31.12,30.95,30.96,1286700.0,20.9367,20.9367,20.8223,20.8291,1286700.0
2012-11-15 11:00:00,30.96,30.97,30.83,30.84,4597900.0,20.8291,20.8358,20.7416,20.7483,4597900.0
2012-11-15 11:30:00,30.83,30.89,30.67,30.69,2646700.0,20.7416,20.782,20.634,20.6474,2646700.0
2012-11-15 12:00:00,30.7,30.86,30.64,30.82,1726600.0,20.6541,20.7618,20.6138,20.7349,1726600.0
2012-11-15 12:30:00,30.82,30.85,30.72,30.74,574600.0,20.7349,20.7551,20.6676,20.6811,574600.0
2012-11-15 13:00:00,30.75,30.82,30.7,30.74,858800.0,20.6878,20.7349,20.6541,20.6811,858800.0
2012-11-15 13:30:00,30.74,30.93,30.74,30.91,1452600.0,20.6811,20.8089,20.6811,20.7954,1452600.0
2012-11-15 14:00:00,30.91,30.99,30.91,30.98,768400.0,20.7954,20.8493,20.7954,20.8425,768400.0
2012-11-15 14:30:00,30.99,30.99,30.91,30.96,591600.0,20.8493,20.8493,20.7954,20.8291,591600.0
2012-11-15 15:00:00,30.95,30.97,30.84,30.85,998800.0,20.8223,20.8358,20.7483,20.7551,998800.0
2012-11-15 15:30:00,30.85,30.88,30.74,30.82,4133400.0,20.7551,20.7752,20.6811,20.7349,4133400.0
2012-11-16 09:30:00,30.78,31.02,30.75,31.01,2495200.0,20.708,20.8694,20.6878,20.8627,2495200.0
2012-11-16 10:00:00,31.02,31.22,30.86,31.18,1456600.0,20.8694,21.004,20.7618,20.9771,1456600.0
2012-11-16 10:30:00,31.17,31.3,31.12,31.17,878500.0,20.9704,21.0578,20.9367,20.9704,878500.0
2012-11-16 11:00:00,31.17,31.29,31.16,31.24,1068600.0,20.9704,21.0511,20.9636,21.0174,1068600.0
2012-11-16 11:30:00,31.23,31.55,31.2,31.53,1449800.0,21.0107,21.226,20.9905,21.2126,1449800.0
2012-11-16 12:00:00,31.54,31.6,31.53,31.55,1205600.0,21.2193,21.2596,21.2126,21.226,1205600.0
2012-11-16 12:30:00,31.55,31.63,31.5,31.51,573900.0,21.226,21.2798,21.1924,21.1991,573900.0
2012-11-16 13:00:00,31.51,31.58,31.5,31.5,526500.0,21.1991,21.2462,21.1924,21.1924,526500.0
2012-11-16 13:30:00,31.5,31.64,31.5,31.61,652800.0,21.1924,21.2866,21.1924,21.2664,652800.0
2012-11-16 14:00:00,31.61,31.63,31.56,31.6,644300.0,21.2664,21.2798,21.2327,21.2596,644300.0
2012-11-16 14:30:00,31.6,31.76,31.53,31.75,1178900.0,21.2596,21.3673,21.2126,21.3606,1178900.0
2012-11-16 15:00:00,31.75,31.76,31.66,31.72,897200.0,21.3606,21.3673,21.3,21.3404,897200.0
2012-11-16 15:30:00,31.72,31.83,31.66,31.72,2716100.0,21.3404,21.4144,21.3,21.3404,2716100.0
2012-11-19 09:30:00,31.91,32.0,31.83,31.94,897400.0,21.4682,21.5288,21.4144,21.4884,897400.0
2012-11-19 10:00:00,31.95,32.05,31.86,31.9,1179100.0,21.4951,21.5624,21.4346,21.4615,1179100.0
2012-11-19 10:30:00,31.9,32.04,31.9,31.91,747600.0,21.4615,21.5557,21.4615,21.4682,747600.0
2012-11-19 11:00:00,31.91,31.92,31.85,31.89,609700.0,21.4682,21.4749,21.4278,21.4547,609700.0
2012-11-19 11:30:00,31.89,31.91,31.82,31.87,490100.0,21.4547,21.4682,21.4077,21.4413,490100.0
2012-11-19 12:00:00,31.87,31.95,31.86,31.86,313400.0,21.4413,21.4951,21.4346,21.4346,313400.0
2012-11-19 12:30:00,31.86,31.88,31.83,31.88,266000.0,21.4346,21.448,21.4144,21.448,266000.0
2012-11-19 13:00:00,31.87,31.89,31.78,31.81,290000.0,21.4413,21.4547,21.3807,21.4009,290000.0
2012-11-19 13:30:00,31.8,31.92,31.8,31.89,345900.0,21.3942,21.4749,21.3942,21.4547,345900.0
2012-11-19 14:00:00,31.89,31.92,31.86,31.91,314500.0,21.4547,21.4749,21.4346,21.4682,314500.0
2012-11-19 14:30:00,31.91,31.95,31.87,31.93,455800.0,21.4682,21.4951,21.4413,21.4817,455800.0
2012-11-19 15:00:00,31.94,31.98,31.9,31.93,539500.0,21.4884,21.5153,21.4615,21.4817,539500.0
2012-11-19 15:30:00,31.94,32.03,31.92,32.02,1103400.0,21.4884,21.5489,21.4749,21.5422,1103400.0
2012-11-20 09:30:00,32.05,32.07,31.91,32.0,507600.0,21.5624,21.5758,21.4682,21.5288,507600.0
2012-11-20 10:00:00,32.01,32.02,31.91,31.92,830600.0,21.5355,21.5422,21.4682,21.4749,830600.0
2012-11-20 10:30:00,31.92,32.11,31.9,32.11,335900.0,21.4749,21.6028,21.4615,21.6028,335900.0
2012-11-20 11:00:00,32.11,32.11,32.02,32.08,284700.0,21.6028,21.6028,21.5422,21.5826,284700.0
2012-11-20 11:30:00,32.08,32.09,32.05,32.08,325300.0,21.5826,21.5893,21.5624,21.5826,325300.0
2012-11-20 12:00:00,32.09,32.1,32.04,32.07,294800.0,21.5893,21.596,21.5557,21.5758,294800.0
2012-11-20 12:30:00,32.07,32.13,32.03,32.13,207900.0,21.5758,21.6162,21.5489,21.6162,207900.0
2012-11-20 13:00:00,32.13,32.13,31.86,31.86,471400.0,21.6162,21.6162,21.4346,21.4346,471400.0
2012-11-20 13:30:00,31.87,32.16,31.86,32.04,627200.0,21.4413,21.6364,21.4346,21.5557,627200.0
2012-11-20 14:00:00,32.04,32.19,32.03,32.16,374100.0,21.5557,21.6566,21.5489,21.6364,374100.0
2012-11-20 14:30:00,32.16,32.17,32.06,32.11,475300.0,21.6364,21.6431,21.5691,21.6028,475300.0
2012-11-20 15:00:00,32.11,32.14,32.04,32.06,514900.0,21.6028,21.6229,21.5557,21.5691,514900.0
2012-11-20 15:30:00,32.05,32.16,32.04,32.16,803400.0,21.5624,21.6364,21.5557,21.6364,803400.0
2012-11-21 09:30:00,32.25,32.25,32.13,32.19,455200.0,21.6969,21.6969,21.6162,21.6566,455200.0
2012-11-21 10:00:00,32.19,32.2,32.04,32.15,732000.0,21.6566,21.6633,21.5557,21.6297,732000.0
2012-11-21 10:30:00,32.14,32.16,32.09,32.16,533900.0,21.6229,21.6364,21.5893,21.6364,533900.0
2012-11-21 11:00:00,32.16,32.18,32.12,32.18,357100.0,21.6364,21.6499,21.6095,21.6499,357100.0
2012-11-21 11:30:00,32.17,32.31,32.17,32.31,301300.0,21.6431,21.7373,21.6431,21.7373,301300.0
2012-11-21 12:00:00,32.31,32.35,32.29,32.35,312900.0,21.7373,21.7642,21.7239,21.7642,312900.0
2012-11-21 12:30:00,32.34,32.36,32.31,32.34,198200.0,21.7575,21.771,21.7373,21.7575,198200.0
2012-11-21 13:00:00,32.35,32.38,32.32,32.37,219600.0,21.7642,21.7844,21.744,21.7777,219600.0
2012-11-21 13:30:00,32.37,32.43,32.36,32.42,326600.0,21.7777,21.818,21.771,21.8113,326600.0
2012-11-21 14:00:00,32.42,32.43,32.3,32.31,290100.0,21.8113,21.818,21.7306,21.7373,290100.0
2012-11-21 14:30:00,32.31,32.36,32.31,32.35,234900.0,21.7373,21.771,21.7373,21.7642,234900.0
2012-11-21 15:00:00,32.35,32.41,32.34,32.4,344500.0,21.7642,21.8046,21.7575,21.7979,344500.0
2012-11-21 15:30:00,32.4,32.41,32.34,32.4,798700.0,21.7979,21.8046,21.7575,21.7979,798700.0
2012-11-23 09:30:00,32.5,32.55,32.45,32.47,352000.0,21.8651,21.8988,21.8315,21.845,352000.0
2012-11-23 10:00:00,32.47,32.52,32.47,32.49,281700.0,21.845,21.8786,21.845,21.8584,281700.0
2012-11-23 10:30:00,32.49,32.59,32.45,32.59,430800.0,21.8584,21.9257,21.8315,21.9257,430800.0
2012-11-23 11:00:00,32.59,32.67,32.58,32.65,291800.0,21.9257,21.9795,21.919,21.9661,291800.0
2012-11-23 11:30:00,32.64,32.66,32.48,32.5,644600.0,21.9593,21.9728,21.8517,21.8651,644600.0
2012-11-23 12:00:00,32.51,32.54,32.48,32.51,320100.0,21.8719,21.8921,21.8517,21.8719,320100.0
2012-11-23 12:30:00,32.5,32.62,32.49,32.62,823200.0,21.8651,21.9459,21.8584,21.9459,823200.0
2012-11-26 09:30:00,32.51,32.55,32.39,32.46,528200.0,21.8719,21.8988,21.7911,21.8382,528200.0
2012-11-26 10:00:00,32.46,32.54,32.43,32.47,352300.0,21.8382,21.8921,21.818,21.845,352300.0
2012-11-26 10:30:00,32.46,32.51,32.43,32.45,338200.0,21.8382,21.8719,21.818,21.8315,338200.0
2012-11-26 11:00:00,32.44,32.46,32.39,32.41,504500.0,21.8248,21.8382,21.7911,21.8046,504500.0
2012-11-26 11:30:00,32.4,32.52,32.4,32.51,455300.0,21.7979,21.8786,21.7979,21.8719,455300.0
2012-11-26 12:00:00,32.5,32.6,32.49,32.51,365300.0,21.8651,21.9324,21.8584,21.8719,365300.0
2012-11-26 12:30:00,32.51,32.56,32.48,32.56,245300.0,21.8719,21.9055,21.8517,21.9055,245300.0
2012-11-26 13:00:00,32.55,32.6,32.55,32.55,263700.0,21.8988,21.9324,21.8988,21.8988,263700.0
2012-11-26 13:30:00,32.56,32.59,32.53,32.58,234300.0,21.9055,21.9257,21.8853,21.919,234300.0
2012-11-26 14:00:00,32.58,32.64,32.57,32.62,318100.0,21.919,21.9593,21.9122,21.9459,318100.0
2012-11-26 14:30:00,32.62,32.65,32.59,32.63,286300.0,21.9459,21.9661,21.9257,21.9526,286300.0
2012-11-26 15:00:00,32.63,32.65,32.55,32.61,779300.0,21.9526,21.9661,21.8988,21.9391,779300.0
2012-11-26 15:30:00,32.61,32.72,32.58,32.72,1144600.0,21.9391,22.0132,21.919,22.0132,1144600.0
2012-11-27 09:30:00,32.65,32.76,32.6,32.72,915100.0,21.9661,22.0401,21.9324,22.0132,915100.0
2012-11-27 10:00:00,32.72,32.75,32.61,32.62,387900.0,22.0132,22.0333,21.9391,21.9459,387900.0
2012-11-27 10:30:00,32.63,32.65,32.57,32.61,539100.0,21.9526,21.9661,21.9122,21.9391,539100.0
2012-11-27 11:00:00,32.61,32.69,32.6,32.69,255700.0,21.9391,21.993,21.9324,21.993,255700.0
2012-11-27 11:30:00,32.68,32.77,32.67,32.75,508300.0,21.9862,22.0468,21.9795,22.0333,508300.0
2012-11-27 12:00:00,32.75,32.82,32.75,32.82,255200.0,22.0333,22.0804,22.0333,22.0804,255200.0
2012-11-27 12:30:00,32.82,32.82,32.74,32.74,286100.0,22.0804,22.0804,22.0266,22.0266,286100.0
2012-11-27 13:00:00,32.75,32.78,32.71,32.75,331600.0,22.0333,22.0535,22.0064,22.0333,331600.0
2012-11-27 13:30:00,32.74,32.75,32.7,32.72,301000.0,22.0266,22.0333,21.9997,22.0132,301000.0
2012-11-27 14:00:00,32.71,32.76,32.64,32.64,372000.0,22.0064,22.0401,21.9593,21.9593,372000.0
2012-11-27 14:30:00,32.65,32.68,32.58,32.66,429400.0,21.9661,21.9862,21.919,21.9728,429400.0
2012-11-27 15:00:00,32.67,32.7,32.63,32.66,376100.0,21.9795,21.9997,21.9526,21.9728,376100.0
2012-11-27 15:30:00,32.65,32.68,32.57,32.62,1004200.0,21.9661,21.9862,21.9122,21.9459,1004200.0
2012-11-28 09:30:00,32.49,32.56,32.29,32.29,593700.0,21.8584,21.9055,21.7239,21.7239,593700.0
2012-11-28 10:00:00,32.29,32.47,32.1,32.44,541000.0,21.7239,21.845,21.596,21.8248,541000.0
2012-11-28 10:30:00,32.44,32.63,32.44,32.53,383400.0,21.8248,21.9526,21.8248,21.8853,383400.0
2012-11-28 11:00:00,32.53,32.64,32.52,32.64,352000.0,21.8853,21.9593,21.8786,21.9593,352000.0
2012-11-28 11:30:00,32.64,32.65,32.59,32.61,208600.0,21.9593,21.9661,21.9257,21.9391,208600.0
2012-11-28 12:00:00,32.6,32.73,32.52,32.68,299100.0,21.9324,22.0199,21.8786,21.9862,299100.0
2012-11-28 12:30:00,32.69,32.78,32.68,32.74,280900.0,21.993,22.0535,21.9862,22.0266,280900.0
2012-11-28 13:00:00,32.74,32.74,32.61,32.65,226900.0,22.0266,22.0266,21.9391,21.9661,226900.0
2012-11-28 13:30:00,32.64,32.68,32.62,32.65,272100.0,21.9593,21.9862,21.9459,21.9661,272100.0
2012-11-28 14:00:00,32.64,32.65,32.54,32.57,309200.0,21.9593,21.9661,21.8921,21.9122,309200.0
2012-11-28 14:30:00,32.58,32.64,32.55,32.63,366100.0,21.919,21.9593,21.8988,21.9526,366100.0
2012-11-28 15:00:00,32.63,32.71,32.61,32.7,415100.0,21.9526,22.0064,21.9391,21.9997,415100.0
2012-11-28 15:30:00,32.7,32.75,32.69,32.72,933300.0,21.9997,22.0333,21.993,22.0132,933300.0
2012-11-29 09:30:00,32.85,32.96,32.85,32.95,904500.0,22.1006,22.1746,22.1006,22.1679,904500.0
2012-11-29 10:00:00,32.96,33.04,32.89,32.96,444900.0,22.1746,22.2284,22.1275,22.1746,444900.0
2012-11-29 10:30:00,32.96,33.0,32.9,32.9,315400.0,22.1746,22.2015,22.1343,22.1343,315400.0
2012-11-29 11:00:00,32.9,33.0,32.9,32.93,272500.0,22.1343,22.2015,22.1343,22.1544,272500.0
2012-11-29 11:30:00,32.93,32.96,32.76,32.8,454000.0,22.1544,22.1746,22.0401,22.067,454000.0
2012-11-29 12:00:00,32.81,32.94,32.79,32.89,228000.0,22.0737,22.1612,22.0602,22.1275,228000.0
2012-11-29 12:30:00,32.89,32.91,32.84,32.85,246900.0,22.1275,22.141,22.0939,22.1006,246900.0
2012-11-29 13:00:00,32.85,32.89,32.8,32.88,203900.0,22.1006,22.1275,22.067,22.1208,203900.0
2012-11-29 13:30:00,32.89,32.94,32.82,32.86,414000.0,22.1275,22.1612,22.0804,22.1073,414000.0
2012-11-29 14:00:00,32.86,32.88,32.81,32.82,385000.0,22.1073,22.1208,22.0737,22.0804,385000.0
2012-11-29 14:30:00,32.81,32.84,32.79,32.84,406300.0,22.0737,22.0939,22.0602,22.0939,406300.0
2012-11-29 15:00:00,32.84,32.85,32.77,32.8,404100.0,22.0939,22.1006,22.0468,22.067,404100.0
2012-11-29 15:30:00,32.8,32.87,32.78,32.81,955300.0,22.067,22.1141,22.0535,22.0737,955300.0
2012-11-30 09:30:00,32.75,32.8,32.57,32.62,561800.0,22.0333,22.067,21.9122,21.9459,561800.0
2012-11-30 10:00:00,32.62,32.68,32.54,32.64,485400.0,21.9459,21.9862,21.8921,21.9593,485400.0
2012-11-30 10:30:00,32.65,32.66,32.54,32.62,407300.0,21.9661,21.9728,21.8921,21.9459,407300.0
2012-11-30 11:00:00,32.61,32.67,32.57,32.62,473500.0,21.9391,21.9795,21.9122,21.9459,473500.0
2012-11-30 11:30:00,32.62,32.64,32.54,32.61,495500.0,21.9459,21.9593,21.8921,21.9391,495500.0
2012-11-30 12:00:00,32.6,32.66,32.57,32.66,214300.0,21.9324,21.9728,21.9122,21.9728,214300.0
2012-11-30 12:30:00,32.65,32.69,32.59,32.63,302700.0,21.9661,21.993,21.9257,21.9526,302700.0
2012-11-30 13:00:00,32.63,32.69,32.62,32.65,216800.0,21.9526,21.993,21.9459,21.9661,216800.0
2012-11-30 13:30:00,32.65,32.66,32.58,32.59,278100.0,21.9661,21.9728,21.919,21.9257,278100.0
2012-11-30 14:00:00,32.58,32.66,32.58,32.64,342900.0,21.919,21.9728,21.919,21.9593,342900.0
2012-11-30 14:30:00,32.64,32.65,32.57,32.57,576200.0,21.9593,21.9661,21.9122,21.9122,576200.0
2012-11-30 15:00:00,32.57,32.65,32.55,32.6,617400.0,21.9122,21.9661,21.8988,21.9324,617400.0
2012-11-30 15:30:00,32.6,32.71,32.59,32.63,1322100.0,21.9324,22.0064,21.9257,21.9526,1322100.0
2012-12-03 09:30:00,32.71,32.88,32.67,32.78,646500.0,22.0064,22.1208,21.9795,22.0535,646500.0
2012-12-03 10:00:00,32.78,32.79,32.66,32.7,476900.0,22.0535,22.0602,21.9728,21.9997,476900.0
2012-12-03 10:30:00,32.69,32.71,32.65,32.69,424400.0,21.993,22.0064,21.9661,21.993,424400.0
2012-12-03 11:00:00,32.69,32.76,32.68,32.73,269400.0,21.993,22.0401,21.9862,22.0199,269400.0
2012-12-03 11:30:00,32.73,32.79,32.68,32.69,669100.0,22.0199,22.0602,21.9862,21.993,669100.0
2012-12-03 12:00:00,32.68,32.71,32.65,32.67,362700.0,21.9862,22.0064,21.9661,21.9795,362700.0
2012-12-03 12:30:00,32.65,32.66,32.59,32.59,465800.0,21.9661,21.9728,21.9257,21.9257,465800.0
2012-12-03 13:00:00,32.59,32.6,32.54,32.6,359900.0,21.9257,21.9324,21.8921,21.9324,359900.0
2012-12-03 13:30:00,32.59,32.63,32.4,32.63,1066700.0,21.9257,21.9526,21.7979,21.9526,1066700.0
2012-12-03 14:00:00,32.62,32.74,32.61,32.62,450500.0,21.9459,22.0266,21.9391,21.9459,450500.0
2012-12-03 14:30:00,32.62,32.75,32.61,32.75,619100.0,21.9459,22.0333,21.9391,22.0333,619100.0
2012-12-03 15:00:00,32.75,32.8,32.64,32.7,734000.0,22.0333,22.067,21.9593,21.9997,734000.0
2012-12-03 15:30:00,32.7,32.8,32.67,32.68,1201300.0,21.9997,22.067,21.9795,21.9862,1201300.0
2012-12-04 09:30:00,32.68,32.78,32.58,32.72,547400.0,21.9862,22.0535,21.919,22.0132,547400.0
2012-12-04 10:00:00,32.73,32.78,32.67,32.7,385300.0,22.0199,22.0535,21.9795,21.9997,385300.0
2012-12-04 10:30:00,32.69,32.71,32.56,32.56,544700.0,21.993,22.0064,21.9055,21.9055,544700.0
2012-12-04 11:00:00,32.57,32.67,32.56,32.6,372400.0,21.9122,21.9795,21.9055,21.9324,372400.0
2012-12-04 11:30:00,32.59,32.61,32.54,32.56,604800.0,21.9257,21.9391,21.8921,21.9055,604800.0
2012-12-04 12:00:00,32.55,32.56,32.43,32.47,455300.0,21.8988,21.9055,21.818,21.845,455300.0
2012-12-04 12:30:00,32.48,32.58,32.46,32.55,459400.0,21.8517,21.919,21.8382,21.8988,459400.0
2012-12-04 13:00:00,32.54,32.62,32.52,32.61,233700.0,21.8921,21.9459,21.8786,21.9391,233700.0
2012-12-04 13:30:00,32.62,32.72,32.59,32.7,293600.0,21.9459,22.0132,21.9257,21.9997,293600.0
2012-12-04 14:00:00,32.69,32.74,32.65,32.67,342500.0,21.993,22.0266,21.9661,21.9795,342500.0
2012-12-04 14:30:00,32.66,32.77,32.65,32.75,321300.0,21.9728,22.0468,21.9661,22.0333,321300.0
2012-12-04 15:00:00,32.74,32.83,32.73,32.81,511100.0,22.0266,22.0872,22.0199,22.0737,511100.0
2012-12-04 15:30:00,32.81,32.81,32.69,32.7,831900.0,22.0737,22.0737,21.993,21.9997,831900.0
2012-12-05 09:30:00,32.71,32.79,32.61,32.65,632000.0,22.0064,22.0602,21.9391,21.9661,632000.0
2012-12-05 10:00:00,32.66,32.76,32.64,32.72,651000.0,21.9728,22.0401,21.9593,22.0132,651000.0
2012-12-05 10:30:00,32.71,32.76,32.59,32.65,633600.0,22.0064,22.0401,21.9257,21.9661,633600.0
2012-12-05 11:00:00,32.64,32.72,32.6,32.7,277000.0,21.9593,22.0132,21.9324,21.9997,277000.0
2012-12-05 11:30:00,32.71,32.9,32.7,32.88,380500.0,22.0064,22.1343,21.9997,22.1208,380500.0
2012-12-05 12:00:00,32.88,32.95,32.82,32.85,313700.0,22.1208,22.1679,22.0804,22.1006,313700.0
2012-12-05 12:30:00,32.84,32.94,32.84,32.87,279500.0,22.0939,22.1612,22.0939,22.1141,279500.0
2012-12-05 13:00:00,32.87,32.89,32.79,32.79,314500.0,22.1141,22.1275,22.0602,22.0602,314500.0
2012-12-05 13:30:00,32.8,32.83,32.78,32.79,275600.0,22.067,22.0872,22.0535,22.0602,275600.0
2012-12-05 14:00:00,32.78,32.84,32.78,32.78,281500.0,22.0535,22.0939,22.0535,22.0535,281500.0
2012-12-05 14:30:00,32.78,32.84,32.77,32.78,352100.0,22.0535,22.0939,22.0468,22.0535,352100.0
2012-12-05 15:00:00,32.78,32.89,32.77,32.84,442800.0,22.0535,22.1275,22.0468,22.0939,442800.0
2012-12-05 15:30:00,32.84,32.85,32.73,32.79,1104900.0,22.0939,22.1006,22.0199,22.0602,1104900.0
2012-12-06 09:30:00,32.76,32.88,32.7,32.72,427700.0,22.0401,22.1208,21.9997,22.0132,427700.0
2012-12-06 10:00:00,32.72,32.81,32.67,32.75,568400.0,22.0132,22.0737,21.9795,22.0333,568400.0
2012-12-06 10:30:00,32.75,32.8,32.71,32.72,343300.0,22.0333,22.067,22.0064,22.0132,343300.0
2012-12-06 11:00:00,32.73,32.74,32.66,32.66,362000.0,22.0199,22.0266,21.9728,21.9728,362000.0
2012-12-06 11:30:00,32.67,32.7,32.59,32.61,475400.0,21.9795,21.9997,21.9257,21.9391,475400.0
2012-12-06 12:00:00,32.61,32.67,32.61,32.61,288300.0,21.9391,21.9795,21.9391,21.9391,288300.0
2012-12-06 12:30:00,32.61,32.64,32.55,32.55,300300.0,21.9391,21.9593,21.8988,21.8988,300300.0
2012-12-06 13:00:00,32.55,32.7,32.54,32.65,350900.0,21.8988,21.9997,21.8921,21.9661,350900.0
2012-12-06 13:30:00,32.64,32.66,32.61,32.64,177800.0,21.9593,21.9728,21.9391,21.9593,177800.0
2012-12-06 14:00:00,32.64,32.65,32.6,32.64,261600.0,21.9593,21.9661,21.9324,21.9593,261600.0
2012-12-06 14:30:00,32.65,32.68,32.61,32.65,263500.0,21.9661,21.9862,21.9391,21.9661,263500.0
2012-12-06 15:00:00,32.66,32.67,32.62,32.67,269800.0,21.9728,21.9795,21.9459,21.9795,269800.0
2012-12-06 15:30:00,32.66,32.72,32.62,32.72,960300.0,21.9728,22.0132,21.9459,22.0132,960300.0
2012-12-07 09:30:00,32.5,32.72,32.47,32.53,699400.0,21.8651,22.0132,21.845,21.8853,699400.0
2012-12-07 10:00:00,32.53,32.57,32.46,32.51,447200.0,21.8853,21.9122,21.8382,21.8719,447200.0
2012-12-07 10:30:00,32.51,32.51,32.38,32.41,586600.0,21.8719,21.8719,21.7844,21.8046,586600.0
2012-12-07 11:00:00,32.41,32.51,32.37,32.45,529100.0,21.8046,21.8719,21.7777,21.8315,529100.0
2012-12-07 11:30:00,32.45,32.46,32.38,32.4,532000.0,21.8315,21.8382,21.7844,21.7979,532000.0
2012-12-07 12:00:00,32.41,32.45,32.38,32.43,417600.0,21.8046,21.8315,21.7844,21.818,417600.0
2012-12-07 12:30:00,32.44,32.46,32.42,32.43,329900.0,21.8248,21.8382,21.8113,21.818,329900.0
2012-12-07 13:00:00,32.43,32.47,32.4,32.42,473100.0,21.818,21.845,21.7979,21.8113,473100.0
2012-12-07 13:30:00,32.43,32.44,32.39,32.39,241300.0,21.818,21.8248,21.7911,21.7911,241300.0
2012-12-07 14:00:00,32.39,32.45,32.38,32.45,287100.0,21.7911,21.8315,21.7844,21.8315,287100.0
2012-12-07 14:30:00,32.45,32.49,32.42,32.47,425400.0,21.8315,21.8584,21.8113,21.845,425400.0
2012-12-07 15:00:00,32.47,32.51,32.46,32.5,490600.0,21.845,21.8719,21.8382,21.8651,490600.0
2012-12-07 15:30:00,32.5,32.57,32.49,32.55,1317800.0,21.8651,21.9122,21.8584,21.8988,1317800.0
2012-12-10 09:30:00,32.5,32.7,32.46,32.67,800900.0,21.8651,21.9997,21.8382,21.9795,800900.0
2012-12-10 10:00:00,32.67,32.72,32.64,32.65,726300.0,21.9795,22.0132,21.9593,21.9661,726300.0
2012-12-10 10:30:00,32.66,32.79,32.66,32.76,317600.0,21.9728,22.0602,21.9728,22.0401,317600.0
2012-12-10 11:00:00,32.77,32.77,32.7,32.73,283600.0,22.0468,22.0468,21.9997,22.0199,283600.0
2012-12-10 11:30:00,32.73,32.73,32.68,32.73,235200.0,22.0199,22.0199,21.9862,22.0199,235200.0
2012-12-10 12:00:00,32.72,32.86,32.72,32.83,346900.0,22.0132,22.1073,22.0132,22.0872,346900.0
2012-12-10 12:30:00,32.83,32.86,32.81,32.85,210800.0,22.0872,22.1073,22.0737,22.1006,210800.0
2012-12-10 13:00:00,32.84,32.85,32.73,32.79,504100.0,22.0939,22.1006,22.0199,22.0602,504100.0
2012-12-10 13:30:00,32.79,32.79,32.75,32.77,213400.0,22.0602,22.0602,22.0333,22.0468,213400.0
2012-12-10 14:00:00,32.76,32.8,32.76,32.8,271100.0,22.0401,22.067,22.0401,22.067,271100.0
2012-12-10 14:30:00,32.8,32.8,32.74,32.77,393500.0,22.067,22.067,22.0266,22.0468,393500.0
2012-12-10 15:00:00,32.76,32.78,32.74,32.78,416900.0,22.0401,22.0535,22.0266,22.0535,416900.0
2012-12-10 15:30:00,32.77,32.83,32.77,32.82,1078300.0,22.0468,22.0872,22.0468,22.0804,1078300.0
2012-12-11 09:30:00,32.89,32.97,32.79,32.93,522700.0,22.1275,22.1813,22.0602,22.1544,522700.0
2012-12-11 10:00:00,32.94,33.07,32.93,33.07,681100.0,22.1612,22.2486,22.1544,22.2486,681100.0
2012-12-11 10:30:00,33.07,33.13,33.06,33.11,485000.0,22.2486,22.289,22.2419,22.2755,485000.0
2012-12-11 11:00:00,33.11,33.21,33.09,33.16,467100.0,22.2755,22.3428,22.2621,22.3092,467100.0
2012-12-11 11:30:00,33.17,33.23,33.13,33.2,680900.0,22.3159,22.3563,22.289,22.3361,680900.0
2012-12-11 12:00:00,33.21,33.23,33.1,33.17,414000.0,22.3428,22.3563,22.2688,22.3159,414000.0
2012-12-11 12:30:00,33.17,33.18,33.09,33.13,325500.0,22.3159,22.3226,22.2621,22.289,325500.0
2012-12-11 13:00:00,33.13,33.17,33.12,33.17,298400.0,22.289,22.3159,22.2823,22.3159,298400.0
2012-12-11 13:30:00,33.17,33.19,33.15,33.16,361500.0,22.3159,22.3294,22.3024,22.3092,361500.0
2012-12-11 14:00:00,33.16,33.18,33.15,33.15,307200.0,22.3092,22.3226,22.3024,22.3024,307200.0
2012-12-11 14:30:00,33.16,33.16,33.07,33.08,386900.0,22.3092,22.3092,22.2486,22.2554,386900.0
2012-12-11 15:00:00,33.08,33.09,33.0,33.03,610400.0,22.2554,22.2621,22.2015,22.2217,610400.0
2012-12-11 15:30:00,33.03,33.11,33.01,33.07,1207500.0,22.2217,22.2755,22.2083,22.2486,1207500.0
2012-12-12 09:30:00,33.42,33.47,33.08,33.09,1537200.0,22.4841,22.5177,22.2554,22.2621,1537200.0
2012-12-12 10:00:00,33.1,33.26,33.08,33.25,778100.0,22.2688,22.3764,22.2554,22.3697,778100.0
2012-12-12 10:30:00,33.24,33.33,33.18,33.31,1064200.0,22.363,22.4235,22.3226,22.4101,1064200.0
2012-12-12 11:00:00,33.31,33.37,33.29,33.35,622600.0,22.4101,22.4505,22.3966,22.437,622600.0
2012-12-12 11:30:00,33.35,33.35,33.23,33.27,680300.0,22.437,22.437,22.3563,22.3832,680300.0
2012-12-12 12:00:00,33.26,33.31,33.22,33.25,466800.0,22.3764,22.4101,22.3495,22.3697,466800.0
2012-12-12 12:30:00,33.25,33.45,33.23,33.45,715400.0,22.3697,22.5043,22.3563,22.5043,715400.0
2012-12-12 13:00:00,33.44,33.55,33.42,33.49,680900.0,22.4975,22.5716,22.4841,22.5312,680900.0
2012-12-12 13:30:00,33.49,33.5,33.41,33.47,556300.0,22.5312,22.5379,22.4774,22.5177,556300.0
2012-12-12 14:00:00,33.47,33.48,33.34,33.38,641100.0,22.5177,22.5245,22.4303,22.4572,641100.0
2012-12-12 14:30:00,33.38,33.39,33.32,33.34,574000.0,22.4572,22.4639,22.4168,22.4303,574000.0
2012-12-12 15:00:00,33.34,33.34,33.21,33.23,585400.0,22.4303,22.4303,22.3428,22.3563,585400.0
2012-12-12 15:30:00,33.23,33.26,33.19,33.21,1320200.0,22.3563,22.3764,22.3294,22.3428,1320200.0
2012-12-13 09:30:00,33.13,33.2,32.99,33.05,658200.0,22.289,22.3361,22.1948,22.2352,658200.0
2012-12-13 10:00:00,33.05,33.06,32.96,32.98,621000.0,22.2352,22.2419,22.1746,22.1881,621000.0
2012-12-13 10:30:00,32.98,32.99,32.89,32.91,428200.0,22.1881,22.1948,22.1275,22.141,428200.0
2012-12-13 11:00:00,32.91,32.95,32.83,32.92,600000.0,22.141,22.1679,22.0872,22.1477,600000.0
2012-12-13 11:30:00,32.92,32.97,32.9,32.93,349600.0,22.1477,22.1813,22.1343,22.1544,349600.0
2012-12-13 12:00:00,32.92,32.93,32.83,32.83,717400.0,22.1477,22.1544,22.0872,22.0872,717400.0
2012-12-13 12:30:00,32.84,32.89,32.79,32.88,566300.0,22.0939,22.1275,22.0602,22.1208,566300.0
2012-12-13 13:00:00,32.88,32.95,32.8,32.8,486500.0,22.1208,22.1679,22.067,22.067,486500.0
2012-12-13 13:30:00,32.8,32.81,32.72,32.75,351700.0,22.067,22.0737,22.0132,22.0333,351700.0
2012-12-13 14:00:00,32.75,32.79,32.71,32.73,642900.0,22.0333,22.0602,22.0064,22.0199,642900.0
2012-12-13 14:30:00,32.73,32.77,32.7,32.73,464500.0,22.0199,22.0468,21.9997,22.0199,464500.0
2012-12-13 15:00:00,32.74,32.74,32.7,32.72,558800.0,22.0266,22.0266,21.9997,22.0132,558800.0
2012-12-13 15:30:00,32.71,32.81,32.7,32.78,1697900.0,22.0064,22.0737,21.9997,22.0535,1697900.0
2012-12-14 09:30:00,32.6,32.77,32.56,32.58,633700.0,21.9324,22.0468,21.9055,21.919,633700.0
2012-12-14 10:00:00,32.59,32.68,32.58,32.62,532800.0,21.9257,21.9862,21.919,21.9459,532800.0
2012-12-14 10:30:00,32.62,32.8,32.62,32.65,712200.0,21.9459,22.067,21.9459,21.9661,712200.0
2012-12-14 11:00:00,32.64,32.75,32.64,32.71,408700.0,21.9593,22.0333,21.9593,22.0064,408700.0
2012-12-14 11:30:00,32.71,32.74,32.65,32.73,386100.0,22.0064,22.0266,21.9661,22.0199,386100.0
2012-12-14 12:00:00,32.73,32.8,32.72,32.8,345700.0,22.0199,22.067,22.0132,22.067,345700.0
2012-12-14 12:30:00,32.81,32.83,32.78,32.78,299700.0,22.0737,22.0872,22.0535,22.0535,299700.0
2012-12-14 13:00:00,32.78,32.81,32.77,32.8,258300.0,22.0535,22.0737,22.0468,22.067,258300.0
2012-12-14 13:30:00,32.8,32.89,32.78,32.85,460400.0,22.067,22.1275,22.0535,22.1006,460400.0
2012-12-14 14:00:00,32.85,32.86,32.73,32.73,402500.0,22.1006,22.1073,22.0199,22.0199,402500.0
2012-12-14 14:30:00,32.73,32.74,32.66,32.66,341900.0,22.0199,22.0266,21.9728,21.9728,341900.0
2012-12-14 15:00:00,32.66,32.73,32.65,32.73,627500.0,21.9728,22.0199,21.9661,22.0199,627500.0
2012-12-14 15:30:00,32.73,32.83,32.68,32.74,1226000.0,22.0199,22.0872,21.9862,22.0266,1226000.0
2012-12-17 09:30:00,32.76,32.9,32.66,32.89,599100.0,22.0401,22.1343,21.9728,22.1275,599100.0
2012-12-17 10:00:00,32.89,32.96,32.77,32.82,969300.0,22.1275,22.1746,22.0468,22.0804,969300.0
2012-12-17 10:30:00,32.82,32.9,32.78,32.79,536300.0,22.0804,22.1343,22.0535,22.0602,536300.0
2012-12-17 11:00:00,32.79,32.81,32.76,32.79,432300.0,22.0602,22.0737,22.0401,22.0602,432300.0
2012-12-17 11:30:00,32.79,32.88,32.78,32.78,387200.0,22.0602,22.1208,22.0535,22.0535,387200.0
2012-12-17 12:00:00,32.78,32.79,32.71,32.72,674700.0,22.0535,22.0602,22.0064,22.0132,674700.0
2012-12-17 12:30:00,32.72,32.75,32.67,32.69,355900.0,22.0132,22.0333,21.9795,21.993,355900.0
2012-12-17 13:00:00,32.69,32.7,32.66,32.7,404900.0,21.993,21.9997,21.9728,21.9997,404900.0
2012-12-17 13:30:00,32.7,32.73,32.68,32.73,558900.0,21.9997,22.0199,21.9862,22.0199,558900.0
2012-12-17 14:00:00,32.73,32.79,32.72,32.76,426100.0,22.0199,22.0602,22.0132,22.0401,426100.0
2012-12-17 14:30:00,32.75,32.79,32.73,32.78,479200.0,22.0333,22.0602,22.0199,22.0535,479200.0
2012-12-17 15:00:00,32.78,32.83,32.75,32.81,706400.0,22.0535,22.0872,22.0333,22.0737,706400.0
2012-12-17 15:30:00,32.81,32.83,32.78,32.82,2252300.0,22.0737,22.0872,22.0535,22.0804,2252300.0
2012-12-18 09:30:00,32.82,32.85,32.69,32.69,727400.0,22.0804,22.1006,21.993,21.993,727400.0
2012-12-18 10:00:00,32.7,32.88,32.67,32.88,764200.0,21.9997,22.1208,21.9795,22.1208,764200.0
2012-12-18 10:30:00,32.87,33.0,32.87,32.89,686900.0,22.1141,22.2015,22.1141,22.1275,686900.0
2012-12-18 11:00:00,32.89,32.97,32.84,32.92,986700.0,22.1275,22.1813,22.0939,22.1477,986700.0
2012-12-18 11:30:00,32.92,32.96,32.86,32.87,403200.0,22.1477,22.1746,22.1073,22.1141,403200.0
2012-12-18 12:00:00,32.87,32.96,32.87,32.92,262900.0,22.1141,22.1746,22.1141,22.1477,262900.0
2012-12-18 12:30:00,32.93,33.05,32.92,32.99,442400.0,22.1544,22.2352,22.1477,22.1948,442400.0
2012-12-18 13:00:00,33.0,33.04,32.98,32.99,460600.0,22.2015,22.2284,22.1881,22.1948,460600.0
2012-12-18 13:30:00,33.0,33.05,32.98,33.03,374500.0,22.2015,22.2352,22.1881,22.2217,374500.0
2012-12-18 14:00:00,33.03,33.1,32.96,32.96,403400.0,22.2217,22.2688,22.1746,22.1746,403400.0
2012-12-18 14:30:00,32.96,33.02,32.95,33.0,396500.0,22.1746,22.215,22.1679,22.2015,396500.0
2012-12-18 15:00:00,32.99,33.02,32.94,32.99,553500.0,22.1948,22.215,22.1612,22.1948,553500.0
2012-12-18 15:30:00,33.0,33.06,32.95,33.04,1553400.0,22.2015,22.2419,22.1679,22.2284,1553400.0
2012-12-19 09:30:00,32.99,33.04,32.68,32.69,1440500.0,22.1948,22.2284,21.9862,21.993,1440500.0
2012-12-19 10:00:00,32.7,32.75,32.67,32.71,772900.0,21.9997,22.0333,21.9795,22.0064,772900.0
2012-12-19 10:30:00,32.72,32.76,32.71,32.73,511900.0,22.0132,22.0401,22.0064,22.0199,511900.0
2012-12-19 11:00:00,32.73,32.75,32.7,32.72,372300.0,22.0199,22.0333,21.9997,22.0132,372300.0
2012-12-19 11:30:00,32.73,32.75,32.67,32.67,486000.0,22.0199,22.0333,21.9795,21.9795,486000.0
2012-12-19 12:00:00,32.67,32.74,32.64,32.72,463200.0,21.9795,22.0266,21.9593,22.0132,463200.0
2012-12-19 12:30:00,32.72,32.79,32.7,32.73,338600.0,22.0132,22.0602,21.9997,22.0199,338600.0
2012-12-19 13:00:00,32.73,32.76,32.67,32.72,371300.0,22.0199,22.0401,21.9795,22.0132,371300.0
2012-12-19 13:30:00,32.71,32.75,32.7,32.72,291600.0,22.0064,22.0333,21.9997,22.0132,291600.0
2012-12-19 14:00:00,32.72,32.73,32.67,32.68,464800.0,22.0132,22.0199,21.9795,21.9862,464800.0
2012-12-19 14:30:00,32.67,32.68,32.6,32.62,360400.0,21.9795,21.9862,21.9324,21.9459,360400.0
2012-12-19 15:00:00,32.61,32.66,32.61,32.65,671400.0,21.9391,21.9728,21.9391,21.9661,671400.0
2012-12-19 15:30:00,32.65,32.7,32.53,32.56,1593300.0,21.9661,21.9997,21.8853,21.9055,1593300.0
2012-12-20 09:30:00,32.57,32.63,32.34,32.35,687700.0,21.9122,21.9526,21.7575,21.7642,687700.0
2012-12-20 10:00:00,32.35,32.54,32.34,32.45,510800.0,21.7642,21.8921,21.7575,21.8315,510800.0
2012-12-20 10:30:00,32.45,32.59,32.45,32.49,438600.0,21.8315,21.9257,21.8315,21.8584,438600.0
2012-12-20 11:00:00,32.48,32.59,32.45,32.46,450000.0,21.8517,21.9257,21.8315,21.8382,450000.0
2012-12-20 11:30:00,32.45,32.52,32.44,32.48,373600.0,21.8315,21.8786,21.8248,21.8517,373600.0
2012-12-20 12:00:00,32.48,32.56,32.48,32.56,360700.0,21.8517,21.9055,21.8517,21.9055,360700.0
2012-12-20 12:30:00,32.56,32.63,32.53,32.59,349500.0,21.9055,21.9526,21.8853,21.9257,349500.0
2012-12-20 13:00:00,32.59,32.62,32.52,32.56,470500.0,21.9257,21.9459,21.8786,21.9055,470500.0
2012-12-20 13:30:00,32.57,32.63,32.53,32.6,367200.0,21.9122,21.9526,21.8853,21.9324,367200.0
2012-12-20 14:00:00,32.6,32.61,32.47,32.48,480100.0,21.9324,21.9391,21.845,21.8517,480100.0
2012-12-20 14:30:00,32.48,32.54,32.47,32.54,452200.0,21.8517,21.8921,21.845,21.8921,452200.0
2012-12-20 15:00:00,32.53,32.54,32.48,32.51,484900.0,21.8853,21.8921,21.8517,21.8719,484900.0
2012-12-20 15:30:00,32.51,32.6,32.48,32.57,1117000.0,21.8719,21.9324,21.8517,21.9122,1117000.0
2012-12-21 09:30:00,32.39,32.6,32.18,32.5,3574300.0,21.7911,21.9324,21.6499,21.8651,3574300.0
2012-12-21 10:00:00,32.51,32.64,32.48,32.59,588800.0,21.8719,21.9593,21.8517,21.9257,588800.0
2012-12-21 10:30:00,32.59,32.63,32.5,32.5,745400.0,21.9257,21.9526,21.8651,21.8651,745400.0
2012-12-21 11:00:00,32.5,32.56,32.45,32.51,418000.0,21.8651,21.9055,21.8315,21.8719,418000.0
2012-12-21 11:30:00,32.51,32.51,32.37,32.45,445400.0,21.8719,21.8719,21.7777,21.8315,445400.0
2012-12-21 12:00:00,32.46,32.47,32.34,32.4,372100.0,21.8382,21.845,21.7575,21.7979,372100.0
2012-12-21 12:30:00,32.4,32.46,32.38,32.44,328400.0,21.7979,21.8382,21.7844,21.8248,328400.0
2012-12-21 13:00:00,32.44,32.48,32.39,32.45,264200.0,21.8248,21.8517,21.7911,21.8315,264200.0
2012-12-21 13:30:00,32.45,32.49,32.39,32.48,275800.0,21.8315,21.8584,21.7911,21.8517,275800.0
2012-12-21 14:00:00,32.49,32.55,32.44,32.44,396100.0,21.8584,21.8988,21.8248,21.8248,396100.0
2012-12-21 14:30:00,32.44,32.49,32.41,32.48,366700.0,21.8248,21.8584,21.8046,21.8517,366700.0
2012-12-21 15:00:00,32.47,32.55,32.47,32.54,370900.0,21.845,21.8988,21.845,21.8921,370900.0
2012-12-21 15:30:00,32.54,32.61,32.51,32.55,1402500.0,21.8921,21.9391,21.8719,21.8988,1402500.0
2012-12-24 09:30:00,32.42,32.55,32.42,32.43,355000.0,21.8113,21.8988,21.8113,21.818,355000.0
2012-12-24 10:00:00,32.42,32.46,32.38,32.44,354300.0,21.8113,21.8382,21.7844,21.8248,354300.0
2012-12-24 10:30:00,32.45,32.48,32.32,32.32,304300.0,21.8315,21.8517,21.744,21.744,304300.0
2012-12-24 11:00:00,32.32,32.41,32.32,32.34,331800.0,21.744,21.8046,21.744,21.7575,331800.0
2012-12-24 11:30:00,32.34,32.39,32.34,32.39,227900.0,21.7575,21.7911,21.7575,21.7911,227900.0
2012-12-24 12:00:00,32.39,32.42,32.35,32.35,319800.0,21.7911,21.8113,21.7642,21.7642,319800.0
2012-12-24 12:30:00,32.35,32.49,32.35,32.45,607000.0,21.7642,21.8584,21.7642,21.8315,607000.0
2012-12-26 09:30:00,32.48,32.5,32.25,32.27,457800.0,21.8517,21.8651,21.6969,21.7104,457800.0
2012-12-26 10:00:00,32.28,32.4,32.27,32.29,293500.0,21.7171,21.7979,21.7104,21.7239,293500.0
2012-12-26 10:30:00,32.3,32.38,32.26,32.35,342500.0,21.7306,21.7844,21.7037,21.7642,342500.0
2012-12-26 11:00:00,32.35,32.37,32.25,32.25,355500.0,21.7642,21.7777,21.6969,21.6969,355500.0
2012-12-26 11:30:00,32.25,32.29,32.2,32.28,330300.0,21.6969,21.7239,21.6633,21.7171,330300.0
2012-12-26 12:00:00,32.28,32.3,32.21,32.26,221100.0,21.7171,21.7306,21.67,21.7037,221100.0
2012-12-26 12:30:00,32.26,32.35,32.21,32.34,227700.0,21.7037,21.7642,21.67,21.7575,227700.0
2012-12-26 13:00:00,32.33,32.36,32.32,32.35,166200.0,21.7508,21.771,21.744,21.7642,166200.0
2012-12-26 13:30:00,32.34,32.37,32.31,32.33,188900.0,21.7575,21.7777,21.7373,21.7508,188900.0
2012-12-26 14:00:00,32.33,32.41,32.33,32.4,209100.0,21.7508,21.8046,21.7508,21.7979,209100.0
2012-12-26 14:30:00,32.4,32.49,32.37,32.45,244100.0,21.7979,21.8584,21.7777,21.8315,244100.0
2012-12-26 15:00:00,32.45,32.46,32.35,32.39,262700.0,21.8315,21.8382,21.7642,21.7911,262700.0
2012-12-26 15:30:00,32.38,32.39,32.31,32.34,513100.0,21.7844,21.7911,21.7373,21.7575,513100.0
2012-12-27 09:30:00,32.28,32.35,32.22,32.22,455500.0,21.7171,21.7642,21.6768,21.6768,455500.0
2012-12-27 10:00:00,32.22,32.23,31.96,31.99,679500.0,21.6768,21.6835,21.5018,21.522,679500.0
2012-12-27 10:30:00,31.99,32.08,31.94,32.06,452100.0,21.522,21.5826,21.4884,21.5691,452100.0
2012-12-27 11:00:00,32.07,32.08,31.95,31.99,412000.0,21.5758,21.5826,21.4951,21.522,412000.0
2012-12-27 11:30:00,31.99,32.04,31.97,32.01,371200.0,21.522,21.5557,21.5086,21.5355,371200.0
2012-12-27 12:00:00,32.02,32.02,31.93,31.96,371100.0,21.5422,21.5422,21.4817,21.5018,371100.0
2012-12-27 12:30:00,31.96,31.96,31.85,31.96,449000.0,21.5018,21.5018,21.4278,21.5018,449000.0
2012-12-27 13:00:00,31.96,32.01,31.89,31.9,339800.0,21.5018,21.5355,21.4547,21.4615,339800.0
2012-12-27 13:30:00,31.9,31.96,31.89,31.95,423600.0,21.4615,21.5018,21.4547,21.4951,423600.0
2012-12-27 14:00:00,31.94,31.99,31.93,31.95,259100.0,21.4884,21.522,21.4817,21.4951,259100.0
2012-12-27 14:30:00,31.95,32.16,31.93,32.1,578500.0,21.4951,21.6364,21.4817,21.596,578500.0
2012-12-27 15:00:00,32.09,32.18,32.07,32.13,474300.0,21.5893,21.6499,21.5758,21.6162,474300.0
2012-12-27 15:30:00,32.13,32.2,32.11,32.14,1111200.0,21.6162,21.6633,21.6028,21.6229,1111200.0
2012-12-28 09:30:00,31.93,32.13,31.93,32.06,426700.0,21.4817,21.6162,21.4817,21.5691,426700.0
2012-12-28 10:00:00,32.06,32.14,32.02,32.07,453400.0,21.5691,21.6229,21.5422,21.5758,453400.0
2012-12-28 10:30:00,32.07,32.25,32.05,32.21,508300.0,21.5758,21.6969,21.5624,21.67,508300.0
2012-12-28 11:00:00,32.2,32.23,32.09,32.11,391600.0,21.6633,21.6835,21.5893,21.6028,391600.0
2012-12-28 11:30:00,32.11,32.15,32.07,32.12,394200.0,21.6028,21.6297,21.5758,21.6095,394200.0
2012-12-28 12:00:00,32.12,32.16,32.11,32.14,351700.0,21.6095,21.6364,21.6028,21.6229,351700.0
2012-12-28 12:30:00,32.13,32.15,32.07,32.07,273200.0,21.6162,21.6297,21.5758,21.5758,273200.0
2012-12-28 13:00:00,32.08,32.11,32.06,32.09,229200.0,21.5826,21.6028,21.5691,21.5893,229200.0
2012-12-28 13:30:00,32.09,32.14,32.09,32.1,205900.0,21.5893,21.6229,21.5893,21.596,205900.0
2012-12-28 14:00:00,32.1,32.1,32.02,32.05,205600.0,21.596,21.596,21.5422,21.5624,205600.0
2012-12-28 14:30:00,32.05,32.07,32.01,32.01,224400.0,21.5624,21.5758,21.5355,21.5355,224400.0
2012-12-28 15:00:00,32.02,32.08,32.0,32.05,318700.0,21.5422,21.5826,21.5288,21.5624,318700.0
2012-12-28 15:30:00,32.06,32.07,31.87,31.91,1562400.0,21.5691,21.5758,21.4413,21.4682,1562400.0
2012-12-31 09:30:00,32.41,32.7,32.25,32.69,2282700.0,21.8046,21.9997,21.6969,21.993,2282700.0
2012-12-31 10:00:00,32.7,32.73,32.32,32.36,1381600.0,21.9997,22.0199,21.744,21.771,1381600.0
2012-12-31 10:30:00,32.35,32.49,32.34,32.36,813700.0,21.7642,21.8584,21.7575,21.771,813700.0
2012-12-31 11:00:00,32.36,32.48,32.28,32.3,621100.0,21.771,21.8517,21.7171,21.7306,621100.0
2012-12-31 11:30:00,32.29,32.35,32.23,32.27,711900.0,21.7239,21.7642,21.6835,21.7104,711900.0
2012-12-31 12:00:00,32.26,32.32,32.17,32.19,557600.0,21.7037,21.744,21.6431,21.6566,557600.0
2012-12-31 12:30:00,32.2,32.44,32.18,32.26,582100.0,21.6633,21.8248,21.6499,21.7037,582100.0
2012-12-31 13:00:00,32.26,32.42,32.22,32.32,491900.0,21.7037,21.8113,21.6768,21.744,491900.0
2012-12-31 13:30:00,32.32,32.4,32.22,32.28,507400.0,21.744,21.7979,21.6768,21.7171,507400.0
2012-12-31 14:00:00,32.28,32.34,32.25,32.33,395700.0,21.7171,21.7575,21.6969,21.7508,395700.0
2012-12-31 14:30:00,32.32,32.5,32.32,32.47,524400.0,21.744,21.8651,21.744,21.845,524400.0
2012-12-31 15:00:00,32.48,32.53,32.37,32.42,929300.0,21.8517,21.8853,21.7777,21.8113,929300.0
2012-12-31 15:30:00,32.42,32.64,32.42,32.62,1584200.0,21.8113,21.9593,21.8113,21.9459,1584200.0
2013-01-02 09:30:00,32.88,32.88,32.63,32.73,1417200.0,22.3575,22.3575,22.1875,22.2555,1417200.0
2013-01-02 10:00:00,32.74,32.77,32.68,32.74,948800.0,22.2623,22.2827,22.2215,22.2623,948800.0
2013-01-02 10:30:00,32.75,32.77,32.65,32.74,939600.0,22.2691,22.2827,22.2011,22.2623,939600.0
2013-01-02 11:00:00,32.75,32.77,32.65,32.66,774900.0,22.2691,22.2827,22.2011,22.2079,774900.0
2013-01-02 11:30:00,32.66,32.68,32.6,32.61,580800.0,22.2079,22.2215,22.1671,22.1739,580800.0
2013-01-02 12:00:00,32.61,32.66,32.61,32.65,446500.0,22.1739,22.2079,22.1739,22.2011,446500.0
2013-01-02 12:30:00,32.65,32.67,32.61,32.62,1004900.0,22.2011,22.2147,22.1739,22.1807,1004900.0
2013-01-02 13:00:00,32.63,32.7,32.62,32.65,521400.0,22.1875,22.2351,22.1807,22.2011,521400.0
2013-01-02 13:30:00,32.64,32.66,32.61,32.64,498600.0,22.1943,22.2079,22.1739,22.1943,498600.0
2013-01-02 14:00:00,32.64,32.69,32.6,32.67,515400.0,22.1943,22.2283,22.1671,22.2147,515400.0
2013-01-02 14:30:00,32.68,32.68,32.6,32.62,446000.0,22.2215,22.2215,22.1671,22.1807,446000.0
2013-01-02 15:00:00,32.63,32.66,32.5,32.52,1186500.0,22.1875,22.2079,22.0991,22.1127,1186500.0
2013-01-02 15:30:00,32.51,32.7,32.5,32.7,1873700.0,22.1059,22.2351,22.0991,22.2351,1873700.0
2013-01-03 09:30:00,32.71,32.75,32.62,32.74,757300.0,22.2419,22.2691,22.1807,22.2623,757300.0
2013-01-03 10:00:00,32.74,32.88,32.72,32.87,937100.0,22.2623,22.3575,22.2487,22.3507,937100.0
2013-01-03 10:30:00,32.87,32.88,32.77,32.82,476600.0,22.3507,22.3575,22.2827,22.3167,476600.0
2013-01-03 11:00:00,32.82,32.95,32.82,32.92,1014400.0,22.3167,22.4051,22.3167,22.3847,1014400.0
2013-01-03 11:30:00,32.93,33.0,32.9,33.0,430100.0,22.3915,22.4391,22.3711,22.4391,430100.0
2013-01-03 12:00:00,32.99,33.0,32.91,32.91,306200.0,22.4323,22.4391,22.3779,22.3779,306200.0
2013-01-03 12:30:00,32.91,32.96,32.88,32.94,450800.0,22.3779,22.4119,22.3575,22.3983,450800.0
2013-01-03 13:00:00,32.93,33.0,32.92,33.0,358300.0,22.3915,22.4391,22.3847,22.4391,358300.0
2013-01-03 13:30:00,33.0,33.12,32.99,33.09,608400.0,22.4391,22.5207,22.4323,22.5003,608400.0
2013-01-03 14:00:00,33.08,33.11,32.96,33.09,908000.0,22.4935,22.5139,22.4119,22.5003,908000.0
2013-01-03 14:30:00,33.09,33.27,33.07,33.23,592200.0,22.5003,22.6227,22.4867,22.5955,592200.0
2013-01-03 15:00:00,33.23,33.27,33.18,33.25,934100.0,22.5955,22.6227,22.5615,22.6091,934100.0
2013-01-03 15:30:00,33.25,33.28,33.18,33.25,1671300.0,22.6091,22.6295,22.5615,22.6091,1671300.0
2013-01-04 09:30:00,33.3,33.4,33.2,33.36,955100.0,22.6431,22.7111,22.5751,22.6839,955100.0
2013-01-04 10:00:00,33.37,33.38,33.29,33.29,481500.0,22.6907,22.6975,22.6363,22.6363,481500.0
2013-01-04 10:30:00,33.29,33.37,33.27,33.29,704000.0,22.6363,22.6907,22.6227,22.6363,704000.0
2013-01-04 11:00:00,33.29,33.33,33.25,33.25,459200.0,22.6363,22.6635,22.6091,22.6091,459200.0
2013-01-04 11:30:00,33.25,33.3,33.22,33.22,405400.0,22.6091,22.6431,22.5887,22.5887,405400.0
2013-01-04 12:00:00,33.23,33.25,33.19,33.25,490800.0,22.5955,22.6091,22.5683,22.6091,490800.0
2013-01-04 12:30:00,33.25,33.25,33.17,33.18,289200.0,22.6091,22.6091,22.5547,22.5615,289200.0
2013-01-04 13:00:00,33.19,33.19,33.14,33.16,373900.0,22.5683,22.5683,22.5343,22.5479,373900.0
2013-01-04 13:30:00,33.16,33.16,33.12,33.13,568300.0,22.5479,22.5479,22.5207,22.5275,568300.0
2013-01-04 14:00:00,33.13,33.22,33.09,33.2,820900.0,22.5275,22.5887,22.5003,22.5751,820900.0
2013-01-04 14:30:00,33.2,33.3,33.2,33.29,550500.0,22.5751,22.6431,22.5751,22.6363,550500.0
2013-01-04 15:00:00,33.29,33.4,33.28,33.38,643200.0,22.6363,22.7111,22.6295,22.6975,643200.0
2013-01-04 15:30:00,33.38,33.43,33.32,33.34,1249300.0,22.6975,22.7315,22.6567,22.6703,1249300.0
2013-01-07 09:30:00,33.27,33.45,33.21,33.43,675000.0,22.6227,22.7451,22.5819,22.7315,675000.0
2013-01-07 10:00:00,33.43,33.54,33.42,33.5,748400.0,22.7315,22.8063,22.7247,22.7791,748400.0
2013-01-07 10:30:00,33.51,33.53,33.44,33.45,389300.0,22.7859,22.7995,22.7383,22.7451,389300.0
2013-01-07 11:00:00,33.45,33.48,33.34,33.34,383700.0,22.7451,22.7655,22.6703,22.6703,383700.0
2013-01-07 11:30:00,33.35,33.4,33.31,33.36,315800.0,22.6771,22.7111,22.6499,22.6839,315800.0
2013-01-07 12:00:00,33.34,33.38,33.29,33.34,333200.0,22.6703,22.6975,22.6363,22.6703,333200.0
2013-01-07 12:30:00,33.34,33.36,33.3,33.34,294800.0,22.6703,22.6839,22.6431,22.6703,294800.0
2013-01-07 13:00:00,33.35,33.4,33.34,33.37,208300.0,22.6771,22.7111,22.6703,22.6907,208300.0
2013-01-07 13:30:00,33.37,33.43,33.34,33.39,291600.0,22.6907,22.7315,22.6703,22.7043,291600.0
2013-01-07 14:00:00,33.39,33.44,33.38,33.41,334800.0,22.7043,22.7383,22.6975,22.7179,334800.0
2013-01-07 14:30:00,33.41,33.46,33.41,33.44,296400.0,22.7179,22.7519,22.7179,22.7383,296400.0
2013-01-07 15:00:00,33.44,33.47,33.38,33.44,466200.0,22.7383,22.7587,22.6975,22.7383,466200.0
2013-01-07 15:30:00,33.45,33.47,33.39,33.4,797200.0,22.7451,22.7587,22.7043,22.7111,797200.0
2013-01-08 09:30:00,33.36,33.59,33.35,33.59,1289900.0,22.6839,22.8403,22.6771,22.8403,1289900.0
2013-01-08 10:00:00,33.59,33.59,33.47,33.53,591000.0,22.8403,22.8403,22.7587,22.7995,591000.0
2013-01-08 10:30:00,33.53,33.63,33.51,33.6,876800.0,22.7995,22.8675,22.7859,22.8471,876800.0
2013-01-08 11:00:00,33.6,33.64,33.56,33.59,471600.0,22.8471,22.8743,22.8199,22.8403,471600.0
2013-01-08 11:30:00,33.59,33.6,33.5,33.58,422200.0,22.8403,22.8471,22.7791,22.8335,422200.0
2013-01-08 12:00:00,33.58,33.65,33.56,33.65,305300.0,22.8335,22.8811,22.8199,22.8811,305300.0
2013-01-08 12:30:00,33.65,33.66,33.59,33.6,685100.0,22.8811,22.8879,22.8403,22.8471,685100.0
2013-01-08 13:00:00,33.6,33.65,33.58,33.6,587300.0,22.8471,22.8811,22.8335,22.8471,587300.0
2013-01-08 13:30:00,33.59,33.62,33.56,33.58,425400.0,22.8403,22.8607,22.8199,22.8335,425400.0
2013-01-08 14:00:00,33.58,33.62,33.57,33.58,527700.0,22.8335,22.8607,22.8267,22.8335,527700.0
2013-01-08 14:30:00,33.58,33.61,33.57,33.58,642300.0,22.8335,22.8539,22.8267,22.8335,642300.0
2013-01-08 15:00:00,33.58,33.61,33.57,33.59,767100.0,22.8335,22.8539,22.8267,22.8403,767100.0
2013-01-08 15:30:00,33.59,33.6,33.47,33.5,1450200.0,22.8403,22.8471,22.7587,22.7791,1450200.0
2013-01-09 09:30:00,33.5,33.63,33.41,33.57,769400.0,22.7791,22.8675,22.7179,22.8267,769400.0
2013-01-09 10:00:00,33.56,33.62,33.51,33.62,733500.0,22.8199,22.8607,22.7859,22.8607,733500.0
2013-01-09 10:30:00,33.63,33.65,33.52,33.52,1092400.0,22.8675,22.8811,22.7927,22.7927,1092400.0
2013-01-09 11:00:00,33.52,33.56,33.5,33.55,691200.0,22.7927,22.8199,22.7791,22.8131,691200.0
2013-01-09 11:30:00,33.56,33.6,33.49,33.51,597400.0,22.8199,22.8471,22.7723,22.7859,597400.0
2013-01-09 12:00:00,33.51,33.56,33.5,33.51,443300.0,22.7859,22.8199,22.7791,22.7859,443300.0
2013-01-09 12:30:00,33.52,33.53,33.43,33.46,833700.0,22.7927,22.7995,22.7315,22.7519,833700.0
2013-01-09 13:00:00,33.45,33.48,33.39,33.45,773900.0,22.7451,22.7655,22.7043,22.7451,773900.0
2013-01-09 13:30:00,33.45,33.49,33.4,33.49,695600.0,22.7451,22.7723,22.7111,22.7723,695600.0
2013-01-09 14:00:00,33.48,33.54,33.47,33.52,477100.0,22.7655,22.8063,22.7587,22.7927,477100.0
2013-01-09 14:30:00,33.52,33.54,33.45,33.48,414300.0,22.7927,22.8063,22.7451,22.7655,414300.0
2013-01-09 15:00:00,33.48,33.57,33.46,33.57,496200.0,22.7655,22.8267,22.7519,22.8267,496200.0
2013-01-09 15:30:00,33.57,33.69,33.54,33.67,1229400.0,22.8267,22.9083,22.8063,22.8947,1229400.0
2013-01-10 09:30:00,33.79,33.97,33.69,33.93,827300.0,22.9763,23.0987,22.9083,23.0715,827300.0
2013-01-10 10:00:00,33.93,33.95,33.84,33.89,656900.0,23.0715,23.0851,23.0103,23.0443,656900.0
2013-01-10 10:30:00,33.9,33.9,33.78,33.85,563000.0,23.0511,23.0511,22.9695,23.0171,563000.0
2013-01-10 11:00:00,33.85,33.91,33.8,33.9,398800.0,23.0171,23.0579,22.9831,23.0511,398800.0
2013-01-10 11:30:00,33.9,33.92,33.84,33.91,427700.0,23.0511,23.0647,23.0103,23.0579,427700.0
2013-01-10 12:00:00,33.92,33.92,33.85,33.91,374100.0,23.0647,23.0647,23.0171,23.0579,374100.0
2013-01-10 12:30:00,33.91,33.97,33.89,33.97,234700.0,23.0579,23.0987,23.0443,23.0987,234700.0
2013-01-10 13:00:00,33.97,33.98,33.92,33.98,257400.0,23.0987,23.1055,23.0647,23.1055,257400.0
2013-01-10 13:30:00,33.98,34.03,33.96,33.98,490700.0,23.1055,23.1395,23.0919,23.1055,490700.0
2013-01-10 14:00:00,33.98,34.02,33.96,33.99,401000.0,23.1055,23.1327,23.0919,23.1123,401000.0
2013-01-10 14:30:00,33.99,34.05,33.98,34.05,554000.0,23.1123,23.1531,23.1055,23.1531,554000.0
2013-01-10 15:00:00,34.05,34.05,34.02,34.03,471400.0,23.1531,23.1531,23.1327,23.1395,471400.0
2013-01-10 15:30:00,34.03,34.11,34.02,34.08,1276200.0,23.1395,23.1939,23.1327,23.1735,1276200.0
2013-01-11 09:30:00,34.1,34.18,33.97,34.12,476900.0,23.1871,23.2415,23.0987,23.2007,476900.0
2013-01-11 10:00:00,34.12,34.13,34.04,34.12,409000.0,23.2007,23.2075,23.1463,23.2007,409000.0
2013-01-11 10:30:00,34.12,34.23,34.09,34.2,388400.0,23.2007,23.2755,23.1803,23.2551,388400.0
2013-01-11 11:00:00,34.2,34.21,34.11,34.11,297700.0,23.2551,23.2619,23.1939,23.1939,297700.0
2013-01-11 11:30:00,34.11,34.18,34.1,34.1,384800.0,23.1939,23.2415,23.1871,23.1871,384800.0
2013-01-11 12:00:00,34.1,34.11,34.02,34.07,344900.0,23.1871,23.1939,23.1327,23.1667,344900.0
2013-01-11 12:30:00,34.06,34.12,34.03,34.03,356900.0,23.1599,23.2007,23.1395,23.1395,356900.0
2013-01-11 13:00:00,34.04,34.06,33.97,33.99,419700.0,23.1463,23.1599,23.0987,23.1123,419700.0
2013-01-11 13:30:00,33.99,34.04,33.95,34.02,394900.0,23.1123,23.1463,23.0851,23.1327,394900.0
2013-01-11 14:00:00,34.01,34.04,33.98,34.0,545200.0,23.1259,23.1463,23.1055,23.1191,545200.0
2013-01-11 14:30:00,34.01,34.08,34.01,34.07,442500.0,23.1259,23.1735,23.1259,23.1667,442500.0
2013-01-11 15:00:00,34.07,34.13,34.04,34.1,467200.0,23.1667,23.2075,23.1463,23.1871,467200.0
2013-01-11 15:30:00,34.1,34.17,34.09,34.14,1264700.0,23.1871,23.2347,23.1803,23.2143,1264700.0
2013-01-14 09:30:00,34.13,34.21,34.11,34.13,513700.0,23.2075,23.2619,23.1939,23.2075,513700.0
2013-01-14 10:00:00,34.14,34.23,34.12,34.2,288800.0,23.2143,23.2755,23.2007,23.2551,288800.0
2013-01-14 10:30:00,34.21,34.25,34.18,34.24,341500.0,23.2619,23.2891,23.2415,23.2823,341500.0
2013-01-14 11:00:00,34.24,34.3,34.23,34.28,264800.0,23.2823,23.3231,23.2755,23.3095,264800.0
2013-01-14 11:30:00,34.28,34.29,34.21,34.24,280400.0,23.3095,23.3163,23.2619,23.2823,280400.0
2013-01-14 12:00:00,34.24,34.25,34.17,34.17,179800.0,23.2823,23.2891,23.2347,23.2347,179800.0
2013-01-14 12:30:00,34.18,34.22,34.17,34.2,156000.0,23.2415,23.2687,23.2347,23.2551,156000.0
2013-01-14 13:00:00,34.2,34.29,34.17,34.24,279000.0,23.2551,23.3163,23.2347,23.2823,279000.0
2013-01-14 13:30:00,34.25,34.25,34.18,34.2,283200.0,23.2891,23.2891,23.2415,23.2551,283200.0
2013-01-14 14:00:00,34.21,34.25,34.18,34.19,312200.0,23.2619,23.2891,23.2415,23.2483,312200.0
2013-01-14 14:30:00,34.2,34.23,34.17,34.21,279100.0,23.2551,23.2755,23.2347,23.2619,279100.0
2013-01-14 15:00:00,34.22,34.23,34.16,34.17,325900.0,23.2687,23.2755,23.2279,23.2347,325900.0
2013-01-14 15:30:00,34.17,34.23,34.14,34.21,1216700.0,23.2347,23.2755,23.2143,23.2619,1216700.0
2013-01-15 09:30:00,34.03,34.24,34.02,34.22,873300.0,23.1395,23.2823,23.1327,23.2687,873300.0
2013-01-15 10:00:00,34.21,34.32,34.18,34.29,787700.0,23.2619,23.3367,23.2415,23.3163,787700.0
2013-01-15 10:30:00,34.29,34.37,34.25,34.3,668900.0,23.3163,23.3706,23.2891,23.3231,668900.0
2013-01-15 11:00:00,34.31,34.32,34.25,34.26,433700.0,23.3299,23.3367,23.2891,23.2959,433700.0
2013-01-15 11:30:00,34.27,34.29,34.25,34.25,319000.0,23.3027,23.3163,23.2891,23.2891,319000.0
2013-01-15 12:00:00,34.25,34.28,34.22,34.27,355500.0,23.2891,23.3095,23.2687,23.3027,355500.0
2013-01-15 12:30:00,34.28,34.34,34.25,34.3,514600.0,23.3095,23.3502,23.2891,23.3231,514600.0
2013-01-15 13:00:00,34.31,34.33,34.28,34.32,316300.0,23.3299,23.3434,23.3095,23.3367,316300.0
2013-01-15 13:30:00,34.32,34.32,34.26,34.28,435700.0,23.3367,23.3367,23.2959,23.3095,435700.0
2013-01-15 14:00:00,34.28,34.32,34.25,34.32,566300.0,23.3095,23.3367,23.2891,23.3367,566300.0
2013-01-15 14:30:00,34.31,34.34,34.28,34.34,559700.0,23.3299,23.3502,23.3095,23.3502,559700.0
2013-01-15 15:00:00,34.34,34.35,34.29,34.32,681500.0,23.3502,23.357,23.3163,23.3367,681500.0
2013-01-15 15:30:00,34.32,34.37,34.28,34.31,1053600.0,23.3367,23.3706,23.3095,23.3299,1053600.0
2013-01-16 09:30:00,34.2,34.33,34.18,34.32,553000.0,23.2551,23.3434,23.2415,23.3367,553000.0
2013-01-16 10:00:00,34.32,34.38,34.3,34.37,369400.0,23.3367,23.3774,23.3231,23.3706,369400.0
2013-01-16 10:30:00,34.37,34.39,34.31,34.34,391900.0,23.3706,23.3842,23.3299,23.3502,391900.0
2013-01-16 11:00:00,34.33,34.37,34.3,34.34,375500.0,23.3434,23.3706,23.3231,23.3502,375500.0
2013-01-16 11:30:00,34.33,34.34,34.25,34.27,276800.0,23.3434,23.3502,23.2891,23.3027,276800.0
2013-01-16 12:00:00,34.27,34.32,34.27,34.31,223400.0,23.3027,23.3367,23.3027,23.3299,223400.0
2013-01-16 12:30:00,34.3,34.33,34.27,34.31,290100.0,23.3231,23.3434,23.3027,23.3299,290100.0
2013-01-16 13:00:00,34.31,34.34,34.29,34.33,331100.0,23.3299,23.3502,23.3163,23.3434,331100.0
2013-01-16 13:30:00,34.33,34.39,34.32,34.36,230800.0,23.3434,23.3842,23.3367,23.3638,230800.0
2013-01-16 14:00:00,34.36,34.39,34.35,34.38,255700.0,23.3638,23.3842,23.357,23.3774,255700.0
2013-01-16 14:30:00,34.38,34.4,34.36,34.38,331100.0,23.3774,23.391,23.3638,23.3774,331100.0
2013-01-16 15:00:00,34.38,34.4,34.33,34.34,873900.0,23.3774,23.391,23.3434,23.3502,873900.0
2013-01-16 15:30:00,34.34,34.35,34.28,34.32,1123900.0,23.3502,23.357,23.3095,23.3367,1123900.0
2013-01-17 09:30:00,34.42,34.46,34.27,34.35,465400.0,23.4046,23.4318,23.3027,23.357,465400.0
2013-01-17 10:00:00,34.35,34.35,34.23,34.27,392200.0,23.357,23.357,23.2755,23.3027,392200.0
2013-01-17 10:30:00,34.27,34.28,34.18,34.27,691500.0,23.3027,23.3095,23.2415,23.3027,691500.0
2013-01-17 11:00:00,34.27,34.33,34.27,34.33,391800.0,23.3027,23.3434,23.3027,23.3434,391800.0
2013-01-17 11:30:00,34.33,34.36,34.29,34.34,306900.0,23.3434,23.3638,23.3163,23.3502,306900.0
2013-01-17 12:00:00,34.34,34.4,34.32,34.38,313800.0,23.3502,23.391,23.3367,23.3774,313800.0
2013-01-17 12:30:00,34.39,34.4,34.33,34.37,313500.0,23.3842,23.391,23.3434,23.3706,313500.0
2013-01-17 13:00:00,34.36,34.4,34.35,34.39,217100.0,23.3638,23.391,23.357,23.3842,217100.0
2013-01-17 13:30:00,34.39,34.43,34.35,34.41,262700.0,23.3842,23.4114,23.357,23.3978,262700.0
2013-01-17 14:00:00,34.41,34.41,34.33,34.35,326000.0,23.3978,23.3978,23.3434,23.357,326000.0
2013-01-17 14:30:00,34.35,34.39,34.32,34.33,366200.0,23.357,23.3842,23.3367,23.3434,366200.0
2013-01-17 15:00:00,34.33,34.35,34.29,34.3,618400.0,23.3434,23.357,23.3163,23.3231,618400.0
2013-01-17 15:30:00,34.3,34.36,34.26,34.28,1517500.0,23.3231,23.3638,23.2959,23.3095,1517500.0
2013-01-18 09:30:00,34.21,34.25,34.1,34.17,1738400.0,23.2619,23.2891,23.1871,23.2347,1738400.0
2013-01-18 10:00:00,34.17,34.29,34.15,34.26,394000.0,23.2347,23.3163,23.2211,23.2959,394000.0
2013-01-18 10:30:00,34.26,34.27,34.19,34.2,350500.0,23.2959,23.3027,23.2483,23.2551,350500.0
2013-01-18 11:00:00,34.2,34.25,34.18,34.24,409900.0,23.2551,23.2891,23.2415,23.2823,409900.0
2013-01-18 11:30:00,34.24,34.25,34.2,34.22,275700.0,23.2823,23.2891,23.2551,23.2687,275700.0
2013-01-18 12:00:00,34.22,34.27,34.21,34.25,168400.0,23.2687,23.3027,23.2619,23.2891,168400.0
2013-01-18 12:30:00,34.25,34.32,34.22,34.31,317500.0,23.2891,23.3367,23.2687,23.3299,317500.0
2013-01-18 13:00:00,34.31,34.38,34.31,34.33,374400.0,23.3299,23.3774,23.3299,23.3434,374400.0
2013-01-18 13:30:00,34.34,34.38,34.33,34.36,234800.0,23.3502,23.3774,23.3434,23.3638,234800.0
2013-01-18 14:00:00,34.35,34.37,34.33,34.35,264600.0,23.357,23.3706,23.3434,23.357,264600.0
2013-01-18 14:30:00,34.34,34.37,34.33,34.37,394100.0,23.3502,23.3706,23.3434,23.3706,394100.0
2013-01-18 15:00:00,34.36,34.4,34.36,34.39,427100.0,23.3638,23.391,23.3638,23.3842,427100.0
2013-01-18 15:30:00,34.4,34.48,34.39,34.44,1523600.0,23.391,23.4454,23.3842,23.4182,1523600.0
2013-01-22 09:30:00,34.37,34.48,34.37,34.44,758000.0,23.3706,23.4454,23.3706,23.4182,758000.0
2013-01-22 10:00:00,34.44,34.45,34.32,34.35,469100.0,23.4182,23.425,23.3367,23.357,469100.0
2013-01-22 10:30:00,34.35,34.45,34.35,34.4,486200.0,23.357,23.425,23.357,23.391,486200.0
2013-01-22 11:00:00,34.41,34.49,34.4,34.48,443800.0,23.3978,23.4522,23.391,23.4454,443800.0
2013-01-22 11:30:00,34.48,34.53,34.47,34.52,525200.0,23.4454,23.4794,23.4386,23.4726,525200.0
2013-01-22 12:00:00,34.51,34.64,34.51,34.62,1012000.0,23.4658,23.5542,23.4658,23.5406,1012000.0
2013-01-22 12:30:00,34.62,34.67,34.61,34.66,553000.0,23.5406,23.5746,23.5338,23.5678,553000.0
2013-01-22 13:00:00,34.65,34.69,34.64,34.68,402800.0,23.561,23.5882,23.5542,23.5814,402800.0
2013-01-22 13:30:00,34.68,34.69,34.64,34.65,384200.0,23.5814,23.5882,23.5542,23.561,384200.0
2013-01-22 14:00:00,34.66,34.66,34.63,34.66,438400.0,23.5678,23.5678,23.5474,23.5678,438400.0
2013-01-22 14:30:00,34.66,34.72,34.66,34.72,450500.0,23.5678,23.6086,23.5678,23.6086,450500.0
2013-01-22 15:00:00,34.72,34.77,34.68,34.75,938500.0,23.6086,23.6426,23.5814,23.629,938500.0
2013-01-22 15:30:00,34.75,34.86,34.75,34.83,1531100.0,23.629,23.7038,23.629,23.6834,1531100.0
2013-01-23 09:30:00,34.75,34.9,34.61,34.73,1349000.0,23.629,23.731,23.5338,23.6154,1349000.0
2013-01-23 10:00:00,34.73,34.82,34.67,34.8,1107900.0,23.6154,23.6766,23.5746,23.663,1107900.0
2013-01-23 10:30:00,34.8,34.81,34.7,34.72,895900.0,23.663,23.6698,23.595,23.6086,895900.0
2013-01-23 11:00:00,34.71,34.76,34.64,34.65,681200.0,23.6018,23.6358,23.5542,23.561,681200.0
2013-01-23 11:30:00,34.64,34.68,34.63,34.66,498600.0,23.5542,23.5814,23.5474,23.5678,498600.0
2013-01-23 12:00:00,34.66,34.71,34.66,34.7,512100.0,23.5678,23.6018,23.5678,23.595,512100.0
2013-01-23 12:30:00,34.7,34.73,34.67,34.73,286200.0,23.595,23.6154,23.5746,23.6154,286200.0
2013-01-23 13:00:00,34.73,34.76,34.71,34.71,325000.0,23.6154,23.6358,23.6018,23.6018,325000.0
2013-01-23 13:30:00,34.71,34.75,34.69,34.72,307800.0,23.6018,23.629,23.5882,23.6086,307800.0
2013-01-23 14:00:00,34.72,34.73,34.67,34.72,433900.0,23.6086,23.6154,23.5746,23.6086,433900.0
2013-01-23 14:30:00,34.72,34.83,34.71,34.79,2047900.0,23.6086,23.6834,23.6018,23.6562,2047900.0
2013-01-23 15:00:00,34.78,34.85,34.77,34.81,1136900.0,23.6494,23.697,23.6426,23.6698,1136900.0
2013-01-23 15:30:00,34.81,34.91,34.77,34.91,2368000.0,23.6698,23.7378,23.6426,23.7378,2368000.0
2013-01-24 09:30:00,34.94,35.89,34.9,35.53,4175700.0,23.7582,24.4042,23.731,24.1594,4175700.0
2013-01-24 10:00:00,35.53,35.95,35.53,35.94,2011300.0,24.1594,24.445,24.1594,24.4382,2011300.0
2013-01-24 10:30:00,35.94,35.95,35.79,35.9,2385500.0,24.4382,24.445,24.3362,24.411,2385500.0
2013-01-24 11:00:00,35.91,35.91,35.7,35.82,1742400.0,24.4178,24.4178,24.275,24.3566,1742400.0
2013-01-24 11:30:00,35.81,35.83,35.75,35.78,1252500.0,24.3498,24.3634,24.309,24.3294,1252500.0
2013-01-24 12:00:00,35.78,35.97,35.77,35.94,1156700.0,24.3294,24.4586,24.3226,24.4382,1156700.0
2013-01-24 12:30:00,35.94,35.95,35.75,35.75,832300.0,24.4382,24.445,24.309,24.309,832300.0
2013-01-24 13:00:00,35.76,35.78,35.64,35.75,750900.0,24.3158,24.3294,24.2342,24.309,750900.0
2013-01-24 13:30:00,35.74,35.78,35.68,35.77,806800.0,24.3022,24.3294,24.2614,24.3226,806800.0
2013-01-24 14:00:00,35.76,35.77,35.71,35.76,514700.0,24.3158,24.3226,24.2818,24.3158,514700.0
2013-01-24 14:30:00,35.77,35.82,35.76,35.79,916700.0,24.3226,24.3566,24.3158,24.3362,916700.0
2013-01-24 15:00:00,35.8,35.92,35.78,35.83,1169900.0,24.343,24.4246,24.3294,24.3634,1169900.0
2013-01-24 15:30:00,35.83,35.87,35.77,35.83,2593600.0,24.3634,24.3906,24.3226,24.3634,2593600.0
2013-01-25 09:30:00,35.86,36.59,35.85,36.58,3498300.0,24.3838,24.8802,24.377,24.8734,3498300.0
2013-01-25 10:00:00,36.58,36.59,36.27,36.36,1873200.0,24.8734,24.8802,24.6626,24.7238,1873200.0
2013-01-25 10:30:00,36.37,36.37,36.0,36.16,2074300.0,24.7306,24.7306,24.479,24.5878,2074300.0
2013-01-25 11:00:00,36.16,36.23,36.13,36.18,1045000.0,24.5878,24.6354,24.5674,24.6014,1045000.0
2013-01-25 11:30:00,36.17,36.33,36.13,36.33,1793000.0,24.5946,24.7034,24.5674,24.7034,1793000.0
2013-01-25 12:00:00,36.33,36.4,36.28,36.34,697400.0,24.7034,24.751,24.6694,24.7102,697400.0
2013-01-25 12:30:00,36.33,36.36,36.27,36.28,321300.0,24.7034,24.7238,24.6626,24.6694,321300.0
2013-01-25 13:00:00,36.27,36.35,36.25,36.32,494100.0,24.6626,24.717,24.649,24.6966,494100.0
2013-01-25 13:30:00,36.32,36.34,36.25,36.34,443300.0,24.6966,24.7102,24.649,24.7102,443300.0
2013-01-25 14:00:00,36.33,36.47,36.32,36.47,1016200.0,24.7034,24.7986,24.6966,24.7986,1016200.0
2013-01-25 14:30:00,36.47,36.62,36.45,36.5,1037600.0,24.7986,24.9006,24.785,24.819,1037600.0
2013-01-25 15:00:00,36.5,36.53,36.38,36.53,1184400.0,24.819,24.8394,24.7374,24.8394,1184400.0
2013-01-25 15:30:00,36.52,36.71,36.48,36.7,3401300.0,24.8326,24.9618,24.8054,24.955,3401300.0
2013-01-28 09:30:00,36.18,36.39,36.04,36.39,2099900.0,24.6014,24.7442,24.5062,24.7442,2099900.0
2013-01-28 10:00:00,36.38,36.39,36.17,36.26,1035600.0,24.7374,24.7442,24.5946,24.6558,1035600.0
2013-01-28 10:30:00,36.26,36.39,36.25,36.39,786900.0,24.6558,24.7442,24.649,24.7442,786900.0
2013-01-28 11:00:00,36.39,36.48,36.36,36.47,1049600.0,24.7442,24.8054,24.7238,24.7986,1049600.0
2013-01-28 11:30:00,36.47,36.49,36.45,36.48,565700.0,24.7986,24.8122,24.785,24.8054,565700.0
2013-01-28 12:00:00,36.48,36.52,36.4,36.42,510100.0,24.8054,24.8326,24.751,24.7646,510100.0
2013-01-28 12:30:00,36.42,36.51,36.41,36.51,565400.0,24.7646,24.8258,24.7578,24.8258,565400.0
2013-01-28 13:00:00,36.51,36.53,36.48,36.51,738400.0,24.8258,24.8394,24.8054,24.8258,738400.0
2013-01-28 13:30:00,36.51,36.56,36.51,36.55,499200.0,24.8258,24.8598,24.8258,24.853,499200.0
2013-01-28 14:00:00,36.55,36.55,36.47,36.5,519200.0,24.853,24.853,24.7986,24.819,519200.0
2013-01-28 14:30:00,36.5,36.5,36.42,36.44,465100.0,24.819,24.819,24.7646,24.7782,465100.0
2013-01-28 15:00:00,36.44,36.49,36.43,36.46,693200.0,24.7782,24.8122,24.7714,24.7918,693200.0
2013-01-28 15:30:00,36.46,36.52,36.41,36.42,1868900.0,24.7918,24.8326,24.7578,24.7646,1868900.0
2013-01-29 09:30:00,36.23,36.41,36.21,36.24,1225700.0,24.6354,24.7578,24.6218,24.6422,1225700.0
2013-01-29 10:00:00,36.25,36.39,36.21,36.38,976000.0,24.649,24.7442,24.6218,24.7374,976000.0
2013-01-29 10:30:00,36.38,36.45,36.36,36.45,522400.0,24.7374,24.785,24.7238,24.785,522400.0
2013-01-29 11:00:00,36.45,36.58,36.44,36.56,563700.0,24.785,24.8734,24.7782,24.8598,563700.0
2013-01-29 11:30:00,36.56,36.59,36.51,36.53,482400.0,24.8598,24.8802,24.8258,24.8394,482400.0
2013-01-29 12:00:00,36.54,36.66,36.52,36.59,752800.0,24.8462,24.9278,24.8326,24.8802,752800.0
2013-01-29 12:30:00,36.59,36.61,36.56,36.6,531600.0,24.8802,24.8938,24.8598,24.887,531600.0
2013-01-29 13:00:00,36.61,36.63,36.57,36.62,518100.0,24.8938,24.9074,24.8666,24.9006,518100.0
2013-01-29 13:30:00,36.62,36.64,36.58,36.61,391400.0,24.9006,24.9142,24.8734,24.8938,391400.0
2013-01-29 14:00:00,36.6,36.63,36.6,36.63,382900.0,24.887,24.9074,24.887,24.9074,382900.0
2013-01-29 14:30:00,36.63,36.64,36.59,36.59,389400.0,24.9074,24.9142,24.8802,24.8802,389400.0
2013-01-29 15:00:00,36.59,36.61,36.55,36.57,615000.0,24.8802,24.8938,24.853,24.8666,615000.0
2013-01-29 15:30:00,36.57,36.61,36.54,36.55,1157900.0,24.8666,24.8938,24.8462,24.853,1157900.0
2013-01-30 09:30:00,36.52,36.61,36.38,36.47,1097000.0,24.8326,24.8938,24.7374,24.7986,1097000.0
2013-01-30 10:00:00,36.47,36.49,36.35,36.37,734700.0,24.7986,24.8122,24.717,24.7306,734700.0
2013-01-30 10:30:00,36.37,36.52,36.36,36.52,581200.0,24.7306,24.8326,24.7238,24.8326,581200.0
2013-01-30 11:00:00,36.52,36.55,36.48,36.52,288300.0,24.8326,24.853,24.8054,24.8326,288300.0
2013-01-30 11:30:00,36.52,36.53,36.44,36.46,480600.0,24.8326,24.8394,24.7782,24.7918,480600.0
2013-01-30 12:00:00,36.47,36.48,36.37,36.38,335400.0,24.7986,24.8054,24.7306,24.7374,335400.0
2013-01-30 12:30:00,36.38,36.49,36.35,36.48,629800.0,24.7374,24.8122,24.717,24.8054,629800.0
2013-01-30 13:00:00,36.48,36.54,36.47,36.54,354000.0,24.8054,24.8462,24.7986,24.8462,354000.0
2013-01-30 13:30:00,36.54,36.55,36.52,36.54,496300.0,24.8462,24.853,24.8326,24.8462,496300.0
2013-01-30 14:00:00,36.54,36.59,36.51,36.55,720000.0,24.8462,24.8802,24.8258,24.853,720000.0
2013-01-30 14:30:00,36.54,36.58,36.54,36.57,595600.0,24.8462,24.8734,24.8462,24.8666,595600.0
2013-01-30 15:00:00,36.57,36.58,36.51,36.57,671900.0,24.8666,24.8734,24.8258,24.8666,671900.0
2013-01-30 15:30:00,36.56,36.67,36.49,36.64,2693800.0,24.8598,24.9346,24.8122,24.9142,2693800.0
2013-01-31 09:30:00,36.49,36.61,36.43,36.55,918700.0,24.8122,24.8938,24.7714,24.853,918700.0
2013-01-31 10:00:00,36.54,36.56,36.4,36.49,687900.0,24.8462,24.8598,24.751,24.8122,687900.0
2013-01-31 10:30:00,36.49,36.57,36.46,36.46,654200.0,24.8122,24.8666,24.7918,24.7918,654200.0
2013-01-31 11:00:00,36.46,36.63,36.45,36.61,820600.0,24.7918,24.9074,24.785,24.8938,820600.0
2013-01-31 11:30:00,36.61,36.65,36.49,36.52,1024300.0,24.8938,24.921,24.8122,24.8326,1024300.0
2013-01-31 12:00:00,36.52,36.54,36.43,36.43,433600.0,24.8326,24.8462,24.7714,24.7714,433600.0
2013-01-31 12:30:00,36.43,36.49,36.41,36.48,336700.0,24.7714,24.8122,24.7578,24.8054,336700.0
2013-01-31 13:00:00,36.48,36.48,36.44,36.44,344800.0,24.8054,24.8054,24.7782,24.7782,344800.0
2013-01-31 13:30:00,36.45,36.46,36.41,36.42,393700.0,24.785,24.7918,24.7578,24.7646,393700.0
2013-01-31 14:00:00,36.41,36.41,36.33,36.39,575700.0,24.7578,24.7578,24.7034,24.7442,575700.0
2013-01-31 14:30:00,36.39,36.43,36.33,36.33,505600.0,24.7442,24.7714,24.7034,24.7034,505600.0
2013-01-31 15:00:00,36.33,36.35,36.29,36.32,1188100.0,24.7034,24.717,24.6762,24.6966,1188100.0
2013-01-31 15:30:00,36.32,36.33,35.77,36.14,3230700.0,24.6966,24.7034,24.3226,24.5742,3230700.0
2013-02-01 09:30:00,36.42,36.59,36.34,36.59,1392700.0,24.7646,24.8802,24.7102,24.8802,1392700.0
2013-02-01 10:00:00,36.59,36.92,36.55,36.89,1762700.0,24.8802,25.1046,24.853,25.0842,1762700.0
2013-02-01 10:30:00,36.89,36.97,36.8,36.96,1069400.0,25.0842,25.1386,25.023,25.1318,1069400.0
2013-02-01 11:00:00,36.97,36.97,36.78,36.78,707700.0,25.1386,25.1386,25.0094,25.0094,707700.0
2013-02-01 11:30:00,36.79,36.8,36.71,36.79,604900.0,25.0162,25.023,24.9618,25.0162,604900.0
2013-02-01 12:00:00,36.78,36.82,36.71,36.72,399600.0,25.0094,25.0366,24.9618,24.9686,399600.0
2013-02-01 12:30:00,36.73,36.75,36.68,36.73,382900.0,24.9754,24.989,24.9414,24.9754,382900.0
2013-02-01 13:00:00,36.73,36.84,36.72,36.8,505500.0,24.9754,25.0502,24.9686,25.023,505500.0
2013-02-01 13:30:00,36.8,36.84,36.78,36.83,419300.0,25.023,25.0502,25.0094,25.0434,419300.0
2013-02-01 14:00:00,36.84,36.89,36.82,36.88,522100.0,25.0502,25.0842,25.0366,25.0774,522100.0
2013-02-01 14:30:00,36.89,36.9,36.79,36.8,693400.0,25.0842,25.091,25.0162,25.023,693400.0
2013-02-01 15:00:00,36.81,36.88,36.8,36.86,806900.0,25.0298,25.0774,25.023,25.0638,806900.0
2013-02-01 15:30:00,36.86,36.93,36.85,36.92,1731200.0,25.0638,25.1114,25.057,25.1046,1731200.0
2013-02-04 09:30:00,36.49,36.6,36.38,36.54,1102300.0,24.8122,24.887,24.7374,24.8462,1102300.0
2013-02-04 10:00:00,36.53,36.63,36.52,36.57,1079800.0,24.8394,24.9074,24.8326,24.8666,1079800.0
2013-02-04 10:30:00,36.57,36.61,36.51,36.52,560400.0,24.8666,24.8938,24.8258,24.8326,560400.0
2013-02-04 11:00:00,36.53,36.6,36.51,36.57,472200.0,24.8394,24.887,24.8258,24.8666,472200.0
2013-02-04 11:30:00,36.56,36.64,36.54,36.64,367900.0,24.8598,24.9142,24.8462,24.9142,367900.0
2013-02-04 12:00:00,36.64,36.68,36.6,36.68,452500.0,24.9142,24.9414,24.887,24.9414,452500.0
2013-02-04 12:30:00,36.68,36.8,36.67,36.8,319300.0,24.9414,25.023,24.9346,25.023,319300.0
2013-02-04 13:00:00,36.8,36.8,36.76,36.79,281500.0,25.023,25.023,24.9958,25.0162,281500.0
2013-02-04 13:30:00,36.79,36.79,36.66,36.68,331100.0,25.0162,25.0162,24.9278,24.9414,331100.0
2013-02-04 14:00:00,36.68,36.68,36.61,36.68,361700.0,24.9414,24.9414,24.8938,24.9414,361700.0
2013-02-04 14:30:00,36.67,36.73,36.62,36.73,513900.0,24.9346,24.9754,24.9006,24.9754,513900.0
2013-02-04 15:00:00,36.72,36.76,36.63,36.65,620300.0,24.9686,24.9958,24.9074,24.921,620300.0
2013-02-04 15:30:00,36.66,36.66,36.5,36.53,1175900.0,24.9278,24.9278,24.819,24.8394,1175900.0
2013-02-05 09:30:00,36.67,36.97,36.67,36.91,1231000.0,24.9346,25.1386,24.9346,25.0978,1231000.0
2013-02-05 10:00:00,36.92,36.99,36.85,36.96,462200.0,25.1046,25.1522,25.057,25.1318,462200.0
2013-02-05 10:30:00,36.97,37.09,36.94,37.01,615100.0,25.1386,25.2202,25.1182,25.1658,615100.0
2013-02-05 11:00:00,37.02,37.02,36.85,36.86,456200.0,25.1726,25.1726,25.057,25.0638,456200.0
2013-02-05 11:30:00,36.87,36.94,36.84,36.86,575300.0,25.0706,25.1182,25.0502,25.0638,575300.0
2013-02-05 12:00:00,36.87,36.96,36.84,36.92,469800.0,25.0706,25.1318,25.0502,25.1046,469800.0
2013-02-05 12:30:00,36.91,36.95,36.83,36.87,467700.0,25.0978,25.125,25.0434,25.0706,467700.0
2013-02-05 13:00:00,36.87,36.92,36.82,36.88,368900.0,25.0706,25.1046,25.0366,25.0774,368900.0
2013-02-05 13:30:00,36.88,36.9,36.83,36.89,536200.0,25.0774,25.091,25.0434,25.0842,536200.0
2013-02-05 14:00:00,36.9,36.9,36.78,36.79,497400.0,25.091,25.091,25.0094,25.0162,497400.0
2013-02-05 14:30:00,36.79,36.81,36.75,36.77,471400.0,25.0162,25.0298,24.989,25.0026,471400.0
2013-02-05 15:00:00,36.76,36.8,36.74,36.76,400900.0,24.9958,25.023,24.9822,24.9958,400900.0
2013-02-05 15:30:00,36.75,36.76,36.5,36.52,2521400.0,24.989,24.9958,24.819,24.8326,2521400.0
2013-02-06 09:30:00,36.41,36.73,36.39,36.72,709500.0,24.7578,24.9754,24.7442,24.9686,709500.0
2013-02-06 10:00:00,36.72,36.74,36.55,36.57,437600.0,24.9686,24.9822,24.853,24.8666,437600.0
2013-02-06 10:30:00,36.58,36.61,36.47,36.48,746300.0,24.8734,24.8938,24.7986,24.8054,746300.0
2013-02-06 11:00:00,36.48,36.56,36.47,36.5,626200.0,24.8054,24.8598,24.7986,24.819,626200.0
2013-02-06 11:30:00,36.49,36.49,36.42,36.43,657200.0,24.8122,24.8122,24.7646,24.7714,657200.0
2013-02-06 12:00:00,36.44,36.59,36.42,36.59,337400.0,24.7782,24.8802,24.7646,24.8802,337400.0
2013-02-06 12:30:00,36.59,36.59,36.43,36.44,331100.0,24.8802,24.8802,24.7714,24.7782,331100.0
2013-02-06 13:00:00,36.43,36.48,36.41,36.43,418700.0,24.7714,24.8054,24.7578,24.7714,418700.0
2013-02-06 13:30:00,36.43,36.5,36.41,36.47,383800.0,24.7714,24.819,24.7578,24.7986,383800.0
2013-02-06 14:00:00,36.48,36.51,36.45,36.49,451700.0,24.8054,24.8258,24.785,24.8122,451700.0
2013-02-06 14:30:00,36.49,36.52,36.45,36.46,526100.0,24.8122,24.8326,24.785,24.7918,526100.0
2013-02-06 15:00:00,36.46,36.58,36.45,36.57,459600.0,24.7918,24.8734,24.785,24.8666,459600.0
2013-02-06 15:30:00,36.57,36.6,36.51,36.56,1317900.0,24.8666,24.887,24.8258,24.8598,1317900.0
2013-02-07 09:30:00,36.58,36.77,36.55,36.73,666600.0,24.8734,25.0026,24.853,24.9754,666600.0
2013-02-07 10:00:00,36.75,36.77,36.42,36.48,672900.0,24.989,25.0026,24.7646,24.8054,672900.0
2013-02-07 10:30:00,36.48,36.49,36.29,36.35,708400.0,24.8054,24.8122,24.6762,24.717,708400.0
2013-02-07 11:00:00,36.35,36.4,36.3,36.33,455900.0,24.717,24.751,24.683,24.7034,455900.0
2013-02-07 11:30:00,36.34,36.37,36.28,36.31,444100.0,24.7102,24.7306,24.6694,24.6898,444100.0
2013-02-07 12:00:00,36.31,36.38,36.29,36.29,401700.0,24.6898,24.7374,24.6762,24.6762,401700.0
2013-02-07 12:30:00,36.3,36.4,36.3,36.35,260500.0,24.683,24.751,24.683,24.717,260500.0
2013-02-07 13:00:00,36.34,36.39,36.32,36.38,309000.0,24.7102,24.7442,24.6966,24.7374,309000.0
2013-02-07 13:30:00,36.38,36.4,36.36,36.39,269400.0,24.7374,24.751,24.7238,24.7442,269400.0
2013-02-07 14:00:00,36.39,36.42,36.38,36.42,432500.0,24.7442,24.7646,24.7374,24.7646,432500.0
2013-02-07 14:30:00,36.41,36.49,36.4,36.49,556500.0,24.7578,24.8122,24.751,24.8122,556500.0
2013-02-07 15:00:00,36.48,36.5,36.41,36.45,574200.0,24.8054,24.819,24.7578,24.785,574200.0
2013-02-07 15:30:00,36.45,36.5,36.41,36.49,968900.0,24.785,24.819,24.7578,24.8122,968900.0
2013-02-08 09:30:00,36.5,36.78,36.49,36.77,735000.0,24.819,25.0094,24.8122,25.0026,735000.0
2013-02-08 10:00:00,36.77,36.85,36.71,36.81,857000.0,25.0026,25.057,24.9618,25.0298,857000.0
2013-02-08 10:30:00,36.81,36.83,36.72,36.8,540000.0,25.0298,25.0434,24.9686,25.023,540000.0
2013-02-08 11:00:00,36.81,36.83,36.76,36.76,481700.0,25.0298,25.0434,24.9958,24.9958,481700.0
2013-02-08 11:30:00,36.76,36.8,36.76,36.79,396000.0,24.9958,25.023,24.9958,25.0162,396000.0
2013-02-08 12:00:00,36.8,36.84,36.79,36.83,429700.0,25.023,25.0502,25.0162,25.0434,429700.0
2013-02-08 12:30:00,36.83,36.86,36.79,36.85,374000.0,25.0434,25.0638,25.0162,25.057,374000.0
2013-02-08 13:00:00,36.85,36.89,36.81,36.84,464500.0,25.057,25.0842,25.0298,25.0502,464500.0
2013-02-08 13:30:00,36.84,36.93,36.83,36.93,410500.0,25.0502,25.1114,25.0434,25.1114,410500.0
2013-02-08 14:00:00,36.93,36.94,36.86,36.86,619700.0,25.1114,25.1182,25.0638,25.0638,619700.0
2013-02-08 14:30:00,36.86,36.96,36.85,36.96,379700.0,25.0638,25.1318,25.057,25.1318,379700.0
2013-02-08 15:00:00,36.96,36.98,36.92,36.97,671400.0,25.1318,25.1454,25.1046,25.1386,671400.0
2013-02-08 15:30:00,36.97,37.02,36.94,37.02,1533900.0,25.1386,25.1726,25.1182,25.1726,1533900.0
2013-02-11 09:30:00,36.84,36.97,36.8,36.94,547700.0,25.0502,25.1386,25.023,25.1182,547700.0
2013-02-11 10:00:00,36.94,36.97,36.88,36.93,331100.0,25.1182,25.1386,25.0774,25.1114,331100.0
2013-02-11 10:30:00,36.93,36.97,36.9,36.91,376200.0,25.1114,25.1386,25.091,25.0978,376200.0
2013-02-11 11:00:00,36.91,36.98,36.91,36.95,275200.0,25.0978,25.1454,25.0978,25.125,275200.0
2013-02-11 11:30:00,36.95,37.03,36.95,37.02,250800.0,25.125,25.1794,25.125,25.1726,250800.0
2013-02-11 12:00:00,37.02,37.03,36.97,37.0,309700.0,25.1726,25.1794,25.1386,25.159,309700.0
2013-02-11 12:30:00,37.0,37.03,36.98,37.03,231000.0,25.159,25.1794,25.1454,25.1794,231000.0
2013-02-11 13:00:00,37.02,37.08,37.02,37.04,372900.0,25.1726,25.2134,25.1726,25.1862,372900.0
2013-02-11 13:30:00,37.03,37.04,36.97,37.0,273200.0,25.1794,25.1862,25.1386,25.159,273200.0
2013-02-11 14:00:00,37.0,37.01,36.96,36.97,310700.0,25.159,25.1658,25.1318,25.1386,310700.0
2013-02-11 14:30:00,36.97,36.98,36.96,36.98,232100.0,25.1386,25.1454,25.1318,25.1454,232100.0
2013-02-11 15:00:00,36.97,37.01,36.97,37.01,378700.0,25.1386,25.1658,25.1386,25.1658,378700.0
2013-02-11 15:30:00,37.01,37.02,36.93,36.94,951900.0,25.1658,25.1726,25.1114,25.1182,951900.0
2013-02-12 09:30:00,36.91,36.96,36.7,36.78,629500.0,25.0978,25.1318,24.955,25.0094,629500.0
2013-02-12 10:00:00,36.78,36.85,36.7,36.71,381700.0,25.0094,25.057,24.955,24.9618,381700.0
2013-02-12 10:30:00,36.72,36.73,36.66,36.7,393600.0,24.9686,24.9754,24.9278,24.955,393600.0
2013-02-12 11:00:00,36.71,36.72,36.66,36.69,363200.0,24.9618,24.9686,24.9278,24.9482,363200.0
2013-02-12 11:30:00,36.69,36.77,36.68,36.75,456400.0,24.9482,25.0026,24.9414,24.989,456400.0
2013-02-12 12:00:00,36.76,36.78,36.68,36.68,382300.0,24.9958,25.0094,24.9414,24.9414,382300.0
2013-02-12 12:30:00,36.69,36.7,36.67,36.69,269900.0,24.9482,24.955,24.9346,24.9482,269900.0
2013-02-12 13:00:00,36.68,36.71,36.64,36.7,459600.0,24.9414,24.9618,24.9142,24.955,459600.0
2013-02-12 13:30:00,36.71,36.72,36.63,36.65,359200.0,24.9618,24.9686,24.9074,24.921,359200.0
2013-02-12 14:00:00,36.65,36.66,36.59,36.61,462100.0,24.921,24.9278,24.8802,24.8938,462100.0
2013-02-12 14:30:00,36.61,36.63,36.6,36.61,344000.0,24.8938,24.9074,24.887,24.8938,344000.0
2013-02-12 15:00:00,36.6,36.63,36.59,36.61,362600.0,24.887,24.9074,24.8802,24.8938,362600.0
2013-02-12 15:30:00,36.61,36.64,36.52,36.53,1131700.0,24.8938,24.9142,24.8326,24.8394,1131700.0
2013-02-13 09:30:00,36.49,36.53,36.33,36.33,762500.0,24.8122,24.8394,24.7034,24.7034,762500.0
2013-02-13 10:00:00,36.34,36.35,36.07,36.07,1397900.0,24.7102,24.717,24.5266,24.5266,1397900.0
2013-02-13 10:30:00,36.08,36.16,36.08,36.12,1114100.0,24.5334,24.5878,24.5334,24.5606,1114100.0
2013-02-13 11:00:00,36.12,36.18,36.1,36.12,771400.0,24.5606,24.6014,24.547,24.5606,771400.0
2013-02-13 11:30:00,36.12,36.14,36.09,36.13,715600.0,24.5606,24.5742,24.5402,24.5674,715600.0
2013-02-13 12:00:00,36.13,36.2,36.13,36.15,506300.0,24.5674,24.615,24.5674,24.581,506300.0
2013-02-13 12:30:00,36.15,36.2,36.1,36.1,789900.0,24.581,24.615,24.547,24.547,789900.0
2013-02-13 13:00:00,36.1,36.18,36.1,36.16,630100.0,24.547,24.6014,24.547,24.5878,630100.0
2013-02-13 13:30:00,36.16,36.19,36.13,36.15,562600.0,24.5878,24.6082,24.5674,24.581,562600.0
2013-02-13 14:00:00,36.15,36.17,36.14,36.16,506300.0,24.581,24.5946,24.5742,24.5878,506300.0
2013-02-13 14:30:00,36.16,36.16,36.04,36.04,829200.0,24.5878,24.5878,24.5062,24.5062,829200.0
2013-02-13 15:00:00,36.05,36.11,36.03,36.1,1246400.0,24.513,24.5538,24.4994,24.547,1246400.0
2013-02-13 15:30:00,36.1,36.11,36.05,36.11,1468600.0,24.547,24.5538,24.513,24.5538,1468600.0
2013-02-14 09:30:00,36.06,36.47,36.04,36.47,689600.0,24.5198,24.7986,24.5062,24.7986,689600.0
2013-02-14 10:00:00,36.47,36.56,36.45,36.46,660700.0,24.7986,24.8598,24.785,24.7918,660700.0
2013-02-14 10:30:00,36.46,36.52,36.42,36.51,419700.0,24.7918,24.8326,24.7646,24.8258,419700.0
2013-02-14 11:00:00,36.51,36.51,36.4,36.42,350400.0,24.8258,24.8258,24.751,24.7646,350400.0
2013-02-14 11:30:00,36.43,36.45,36.37,36.44,302900.0,24.7714,24.785,24.7306,24.7782,302900.0
2013-02-14 12:00:00,36.44,36.46,36.38,36.39,321400.0,24.7782,24.7918,24.7374,24.7442,321400.0
2013-02-14 12:30:00,36.39,36.48,36.36,36.48,304900.0,24.7442,24.8054,24.7238,24.8054,304900.0
2013-02-14 13:00:00,36.48,36.49,36.43,36.48,233500.0,24.8054,24.8122,24.7714,24.8054,233500.0
2013-02-14 13:30:00,36.48,36.53,36.48,36.53,155300.0,24.8054,24.8394,24.8054,24.8394,155300.0
2013-02-14 14:00:00,36.53,36.56,36.52,36.56,309500.0,24.8394,24.8598,24.8326,24.8598,309500.0
2013-02-14 14:30:00,36.56,36.7,36.55,36.7,357600.0,24.8598,24.955,24.853,24.955,357600.0
2013-02-14 15:00:00,36.7,36.7,36.56,36.6,580700.0,24.955,24.955,24.8598,24.887,580700.0
2013-02-14 15:30:00,36.61,36.61,36.54,36.59,883900.0,24.8938,24.8938,24.8462,24.8802,883900.0
2013-02-15 09:30:00,36.69,36.78,36.48,36.77,1685200.0,24.9482,25.0094,24.8054,25.0026,1685200.0
2013-02-15 10:00:00,36.77,36.83,36.64,36.66,344600.0,25.0026,25.0434,24.9142,24.9278,344600.0
2013-02-15 10:30:00,36.66,36.79,36.6,36.77,359900.0,24.9278,25.0162,24.887,25.0026,359900.0
2013-02-15 11:00:00,36.78,36.78,36.68,36.7,269700.0,25.0094,25.0094,24.9414,24.955,269700.0
2013-02-15 11:30:00,36.69,36.72,36.62,36.68,369900.0,24.9482,24.9686,24.9006,24.9414,369900.0
2013-02-15 12:00:00,36.68,36.69,36.56,36.65,230300.0,24.9414,24.9482,24.8598,24.921,230300.0
2013-02-15 12:30:00,36.65,36.69,36.63,36.66,163600.0,24.921,24.9482,24.9074,24.9278,163600.0
2013-02-15 13:00:00,36.66,36.68,36.63,36.65,204200.0,24.9278,24.9414,24.9074,24.921,204200.0
2013-02-15 13:30:00,36.65,36.69,36.63,36.68,281800.0,24.921,24.9482,24.9074,24.9414,281800.0
2013-02-15 14:00:00,36.68,36.68,36.52,36.54,315100.0,24.9414,24.9414,24.8326,24.8462,315100.0
2013-02-15 14:30:00,36.53,36.6,36.53,36.53,288600.0,24.8394,24.887,24.8394,24.8394,288600.0
2013-02-15 15:00:00,36.53,36.61,36.52,36.6,334300.0,24.8394,24.8938,24.8326,24.887,334300.0
2013-02-15 15:30:00,36.6,36.62,36.53,36.58,1111700.0,24.887,24.9006,24.8394,24.8734,1111700.0
2013-02-19 09:30:00,36.58,36.85,36.58,36.84,534600.0,24.8734,25.057,24.8734,25.0502,534600.0
2013-02-19 10:00:00,36.84,36.95,36.81,36.95,643900.0,25.0502,25.125,25.0298,25.125,643900.0
2013-02-19 10:30:00,36.94,36.98,36.88,36.92,296800.0,25.1182,25.1454,25.0774,25.1046,296800.0
2013-02-19 11:00:00,36.91,36.98,36.91,36.96,330400.0,25.0978,25.1454,25.0978,25.1318,330400.0
2013-02-19 11:30:00,36.96,36.97,36.87,36.95,345100.0,25.1318,25.1386,25.0706,25.125,345100.0
2013-02-19 12:00:00,36.94,36.95,36.89,36.91,199900.0,25.1182,25.125,25.0842,25.0978,199900.0
2013-02-19 12:30:00,36.91,36.92,36.87,36.89,281800.0,25.0978,25.1046,25.0706,25.0842,281800.0
2013-02-19 13:00:00,36.89,36.91,36.87,36.87,164900.0,25.0842,25.0978,25.0706,25.0706,164900.0
2013-02-19 13:30:00,36.87,36.88,36.81,36.85,256700.0,25.0706,25.0774,25.0298,25.057,256700.0
2013-02-19 14:00:00,36.85,36.91,36.84,36.9,265500.0,25.057,25.0978,25.0502,25.091,265500.0
2013-02-19 14:30:00,36.9,36.93,36.82,36.83,368500.0,25.091,25.1114,25.0366,25.0434,368500.0
2013-02-19 15:00:00,36.82,36.9,36.82,36.88,311200.0,25.0366,25.091,25.0366,25.0774,311200.0
2013-02-19 15:30:00,36.87,36.94,36.84,36.93,718800.0,25.0706,25.1182,25.0502,25.1114,718800.0
2013-02-20 09:30:00,36.85,36.89,36.7,36.81,560000.0,25.057,25.0842,24.955,25.0298,560000.0
2013-02-20 10:00:00,36.81,36.94,36.8,36.92,283900.0,25.0298,25.1182,25.023,25.1046,283900.0
2013-02-20 10:30:00,36.93,36.98,36.92,36.95,354600.0,25.1114,25.1454,25.1046,25.125,354600.0
2013-02-20 11:00:00,36.95,36.99,36.92,36.98,479400.0,25.125,25.1522,25.1046,25.1454,479400.0
2013-02-20 11:30:00,36.97,36.98,36.89,36.91,318200.0,25.1386,25.1454,25.0842,25.0978,318200.0
2013-02-20 12:00:00,36.91,36.95,36.87,36.91,328500.0,25.0978,25.125,25.0706,25.0978,328500.0
2013-02-20 12:30:00,36.91,36.92,36.83,36.89,262700.0,25.0978,25.1046,25.0434,25.0842,262700.0
2013-02-20 13:00:00,36.89,36.89,36.85,36.86,261100.0,25.0842,25.0842,25.057,25.0638,261100.0
2013-02-20 13:30:00,36.86,36.92,36.85,36.9,218400.0,25.0638,25.1046,25.057,25.091,218400.0
2013-02-20 14:00:00,36.9,36.97,36.85,36.89,304000.0,25.091,25.1386,25.057,25.0842,304000.0
2013-02-20 14:30:00,36.89,36.91,36.78,36.82,367700.0,25.0842,25.0978,25.0094,25.0366,367700.0
2013-02-20 15:00:00,36.82,36.83,36.73,36.75,437400.0,25.0366,25.0434,24.9754,24.989,437400.0
2013-02-20 15:30:00,36.75,36.77,36.67,36.68,1039700.0,24.989,25.0026,24.9346,24.9414,1039700.0
2013-02-21 09:30:00,36.67,36.68,36.51,36.61,516400.0,24.9346,24.9414,24.8258,24.8938,516400.0
2013-02-21 10:00:00,36.61,36.67,36.54,36.62,490700.0,24.8938,24.9346,24.8462,24.9006,490700.0
2013-02-21 10:30:00,36.62,36.67,36.59,36.66,565500.0,24.9006,24.9346,24.8802,24.9278,565500.0
2013-02-21 11:00:00,36.66,36.69,36.59,36.61,276200.0,24.9278,24.9482,24.8802,24.8938,276200.0
2013-02-21 11:30:00,36.62,36.71,36.58,36.68,248700.0,24.9006,24.9618,24.8734,24.9414,248700.0
2013-02-21 12:00:00,36.68,36.7,36.64,36.66,243600.0,24.9414,24.955,24.9142,24.9278,243600.0
2013-02-21 12:30:00,36.66,36.78,36.62,36.77,308200.0,24.9278,25.0094,24.9006,25.0026,308200.0
2013-02-21 13:00:00,36.77,36.78,36.69,36.72,265900.0,25.0026,25.0094,24.9482,24.9686,265900.0
2013-02-21 13:30:00,36.72,36.75,36.7,36.73,305800.0,24.9686,24.989,24.955,24.9754,305800.0
2013-02-21 14:00:00,36.72,36.73,36.65,36.67,385000.0,24.9686,24.9754,24.921,24.9346,385000.0
2013-02-21 14:30:00,36.67,36.68,36.62,36.67,331400.0,24.9346,24.9414,24.9006,24.9346,331400.0
2013-02-21 15:00:00,36.67,36.76,36.64,36.75,459600.0,24.9346,24.9958,24.9142,24.989,459600.0
2013-02-21 15:30:00,36.75,36.78,36.66,36.7,965500.0,24.989,25.0094,24.9278,24.955,965500.0
2013-02-22 09:30:00,36.71,36.93,36.71,36.88,548200.0,24.9618,25.1114,24.9618,25.0774,548200.0
2013-02-22 10:00:00,36.89,36.9,36.8,36.85,681000.0,25.0842,25.091,25.023,25.057,681000.0
2013-02-22 10:30:00,36.85,36.86,36.78,36.78,565300.0,25.057,25.0638,25.0094,25.0094,565300.0
2013-02-22 11:00:00,36.79,36.83,36.72,36.76,369800.0,25.0162,25.0434,24.9686,24.9958,369800.0
2013-02-22 11:30:00,36.75,36.81,36.72,36.79,229900.0,24.989,25.0298,24.9686,25.0162,229900.0
2013-02-22 12:00:00,36.8,36.86,36.79,36.84,186100.0,25.023,25.0638,25.0162,25.0502,186100.0
2013-02-22 12:30:00,36.84,36.97,36.84,36.91,320100.0,25.0502,25.1386,25.0502,25.0978,320100.0
2013-02-22 13:00:00,36.91,36.93,36.86,36.87,140400.0,25.0978,25.1114,25.0638,25.0706,140400.0
2013-02-22 13:30:00,36.87,36.9,36.85,36.87,177400.0,25.0706,25.091,25.057,25.0706,177400.0
2013-02-22 14:00:00,36.88,36.88,36.84,36.85,158900.0,25.0774,25.0774,25.0502,25.057,158900.0
2013-02-22 14:30:00,36.85,36.88,36.84,36.84,180000.0,25.057,25.0774,25.0502,25.0502,180000.0
2013-02-22 15:00:00,36.84,36.91,36.84,36.9,282800.0,25.0502,25.0978,25.0502,25.091,282800.0
2013-02-22 15:30:00,36.9,36.92,36.86,36.91,534200.0,25.091,25.1046,25.0638,25.0978,534200.0
2013-02-25 09:30:00,36.98,37.09,36.81,36.85,1054100.0,25.1454,25.2202,25.0298,25.057,1054100.0
2013-02-25 10:00:00,36.86,36.95,36.77,36.77,498800.0,25.0638,25.125,25.0026,25.0026,498800.0
2013-02-25 10:30:00,36.77,36.84,36.71,36.74,423600.0,25.0026,25.0502,24.9618,24.9822,423600.0
2013-02-25 11:00:00,36.75,36.84,36.7,36.75,437800.0,24.989,25.0502,24.955,24.989,437800.0
2013-02-25 11:30:00,36.76,36.86,36.56,36.59,475000.0,24.9958,25.0638,24.8598,24.8802,475000.0
2013-02-25 12:00:00,36.59,36.7,36.57,36.68,386600.0,24.8802,24.955,24.8666,24.9414,386600.0
2013-02-25 12:30:00,36.68,36.79,36.68,36.77,259100.0,24.9414,25.0162,24.9414,25.0026,259100.0
2013-02-25 13:00:00,36.78,36.81,36.75,36.76,338700.0,25.0094,25.0298,24.989,24.9958,338700.0
2013-02-25 13:30:00,36.77,36.77,36.57,36.6,300200.0,25.0026,25.0026,24.8666,24.887,300200.0
2013-02-25 14:00:00,36.59,36.68,36.55,36.65,302500.0,24.8802,24.9414,24.853,24.921,302500.0
2013-02-25 14:30:00,36.66,36.72,36.62,36.69,253900.0,24.9278,24.9686,24.9006,24.9482,253900.0
2013-02-25 15:00:00,36.69,36.73,36.57,36.59,613000.0,24.9482,24.9754,24.8666,24.8802,613000.0
2013-02-25 15:30:00,36.59,36.62,36.35,36.35,1450800.0,24.8802,24.9006,24.717,24.717,1450800.0
2013-02-26 09:30:00,36.54,36.75,36.48,36.74,754100.0,24.8462,24.989,24.8054,24.9822,754100.0
2013-02-26 10:00:00,36.74,36.78,36.55,36.56,447700.0,24.9822,25.0094,24.853,24.8598,447700.0
2013-02-26 10:30:00,36.56,36.61,36.48,36.56,290200.0,24.8598,24.8938,24.8054,24.8598,290200.0
2013-02-26 11:00:00,36.56,36.57,36.4,36.41,341000.0,24.8598,24.8666,24.751,24.7578,341000.0
2013-02-26 11:30:00,36.42,36.47,36.36,36.36,373700.0,24.7646,24.7986,24.7238,24.7238,373700.0
2013-02-26 12:00:00,36.36,36.43,36.34,36.4,365400.0,24.7238,24.7714,24.7102,24.751,365400.0
2013-02-26 12:30:00,36.4,36.42,36.38,36.42,425600.0,24.751,24.7646,24.7374,24.7646,425600.0
2013-02-26 13:00:00,36.42,36.44,36.32,36.33,438800.0,24.7646,24.7782,24.6966,24.7034,438800.0
2013-02-26 13:30:00,36.32,36.38,36.32,36.34,286300.0,24.6966,24.7374,24.6966,24.7102,286300.0
2013-02-26 14:00:00,36.34,36.46,36.33,36.43,279100.0,24.7102,24.7918,24.7034,24.7714,279100.0
2013-02-26 14:30:00,36.44,36.44,36.37,36.38,363500.0,24.7782,24.7782,24.7306,24.7374,363500.0
2013-02-26 15:00:00,36.37,36.4,36.33,36.38,599400.0,24.7306,24.751,24.7034,24.7374,599400.0
2013-02-26 15:30:00,36.39,36.44,36.36,36.39,1016900.0,24.7442,24.7782,24.7238,24.7442,1016900.0
2013-02-27 09:30:00,36.42,36.72,36.31,36.71,787100.0,24.7646,24.9686,24.6898,24.9618,787100.0
2013-02-27 10:00:00,36.71,36.9,36.7,36.89,500500.0,24.9618,25.091,24.955,25.0842,500500.0
2013-02-27 10:30:00,36.89,36.94,36.81,36.83,505500.0,25.0842,25.1182,25.0298,25.0434,505500.0
2013-02-27 11:00:00,36.84,36.9,36.82,36.89,611300.0,25.0502,25.091,25.0366,25.0842,611300.0
2013-02-27 11:30:00,36.9,36.97,36.88,36.97,635100.0,25.091,25.1386,25.0774,25.1386,635100.0
2013-02-27 12:00:00,36.97,37.09,36.96,37.07,466200.0,25.1386,25.2202,25.1318,25.2066,466200.0
2013-02-27 12:30:00,37.07,37.12,37.05,37.07,349000.0,25.2066,25.2406,25.193,25.2066,349000.0
2013-02-27 13:00:00,37.07,37.08,37.02,37.03,227400.0,25.2066,25.2134,25.1726,25.1794,227400.0
2013-02-27 13:30:00,37.04,37.07,37.03,37.05,319100.0,25.1862,25.2066,25.1794,25.193,319100.0
2013-02-27 14:00:00,37.05,37.19,37.03,37.17,338500.0,25.193,25.2882,25.1794,25.2746,338500.0
2013-02-27 14:30:00,37.17,37.2,37.14,37.19,347500.0,25.2746,25.295,25.2542,25.2882,347500.0
2013-02-27 15:00:00,37.2,37.22,37.15,37.17,498500.0,25.295,25.3086,25.261,25.2746,498500.0
2013-02-27 15:30:00,37.17,37.21,37.1,37.1,1168200.0,25.2746,25.3018,25.227,25.227,1168200.0
2013-02-28 09:30:00,37.07,37.1,36.75,36.99,724600.0,25.2066,25.227,24.989,25.1522,724600.0
2013-02-28 10:00:00,36.99,37.0,36.84,36.87,370200.0,25.1522,25.159,25.0502,25.0706,370200.0
2013-02-28 10:30:00,36.88,36.89,36.8,36.86,360200.0,25.0774,25.0842,25.023,25.0638,360200.0
2013-02-28 11:00:00,36.86,37.04,36.84,37.0,450300.0,25.0638,25.1862,25.0502,25.159,450300.0
2013-02-28 11:30:00,37.0,37.02,36.94,37.0,504600.0,25.159,25.1726,25.1182,25.159,504600.0
2013-02-28 12:00:00,37.01,37.02,36.99,37.0,393300.0,25.1658,25.1726,25.1522,25.159,393300.0
2013-02-28 12:30:00,37.0,37.04,36.98,37.02,352600.0,25.159,25.1862,25.1454,25.1726,352600.0
2013-02-28 13:00:00,37.02,37.15,37.02,37.15,403800.0,25.1726,25.261,25.1726,25.261,403800.0
2013-02-28 13:30:00,37.14,37.15,37.1,37.13,295400.0,25.2542,25.261,25.227,25.2474,295400.0
2013-02-28 14:00:00,37.13,37.14,37.1,37.12,295400.0,25.2474,25.2542,25.227,25.2406,295400.0
2013-02-28 14:30:00,37.13,37.14,37.08,37.1,393900.0,25.2474,25.2542,25.2134,25.227,393900.0
2013-02-28 15:00:00,37.11,37.12,37.06,37.11,584600.0,25.2338,25.2406,25.1998,25.2338,584600.0
2013-02-28 15:30:00,37.12,37.13,36.94,36.94,1560800.0,25.2406,25.2474,25.1182,25.1182,1560800.0
2013-03-01 09:30:00,36.89,37.05,36.79,36.95,980000.0,25.0842,25.193,25.0162,25.125,980000.0
2013-03-01 10:00:00,36.96,37.06,36.9,36.99,644400.0,25.1318,25.1998,25.091,25.1522,644400.0
2013-03-01 10:30:00,36.99,37.24,36.97,37.19,1015400.0,25.1522,25.3222,25.1386,25.2882,1015400.0
2013-03-01 11:00:00,37.19,37.25,37.14,37.16,536600.0,25.2882,25.329,25.2542,25.2678,536600.0
2013-03-01 11:30:00,37.16,37.18,36.99,37.03,412200.0,25.2678,25.2814,25.1522,25.1794,412200.0
2013-03-01 12:00:00,37.04,37.18,37.03,37.13,309900.0,25.1862,25.2814,25.1794,25.2474,309900.0
2013-03-01 12:30:00,37.13,37.21,37.13,37.21,229200.0,25.2474,25.3018,25.2474,25.3018,229200.0
2013-03-01 13:00:00,37.2,37.23,37.17,37.19,294800.0,25.295,25.3154,25.2746,25.2882,294800.0
2013-03-01 13:30:00,37.19,37.19,37.11,37.15,262300.0,25.2882,25.2882,25.2338,25.261,262300.0
2013-03-01 14:00:00,37.15,37.18,37.1,37.1,323600.0,25.261,25.2814,25.227,25.227,323600.0
2013-03-01 14:30:00,37.11,37.23,37.0,37.23,931100.0,25.2338,25.3154,25.159,25.3154,931100.0
2013-03-01 15:00:00,37.22,37.23,37.12,37.13,576500.0,25.3086,25.3154,25.2406,25.2474,576500.0
2013-03-01 15:30:00,37.12,37.19,37.11,37.16,1643600.0,25.2406,25.2882,25.2338,25.2678,1643600.0
2013-03-04 09:30:00,36.43,36.73,36.4,36.69,1194000.0,24.7714,24.9754,24.751,24.9482,1194000.0
2013-03-04 10:00:00,36.68,36.69,36.58,36.6,582700.0,24.9414,24.9482,24.8734,24.887,582700.0
2013-03-04 10:30:00,36.6,36.8,36.59,36.79,528600.0,24.887,25.023,24.8802,25.0162,528600.0
2013-03-04 11:00:00,36.79,36.85,36.73,36.83,319800.0,25.0162,25.057,24.9754,25.0434,319800.0
2013-03-04 11:30:00,36.83,36.84,36.79,36.82,269700.0,25.0434,25.0502,25.0162,25.0366,269700.0
2013-03-04 12:00:00,36.82,36.83,36.74,36.75,362200.0,25.0366,25.0434,24.9822,24.989,362200.0
2013-03-04 12:30:00,36.74,36.76,36.7,36.74,562000.0,24.9822,24.9958,24.955,24.9822,562000.0
2013-03-04 13:00:00,36.75,36.79,36.74,36.79,321500.0,24.989,25.0162,24.9822,25.0162,321500.0
2013-03-04 13:30:00,36.8,36.83,36.77,36.79,307000.0,25.023,25.0434,25.0026,25.0162,307000.0
2013-03-04 14:00:00,36.79,36.87,36.78,36.87,291000.0,25.0162,25.0706,25.0094,25.0706,291000.0
2013-03-04 14:30:00,36.87,36.91,36.85,36.88,426000.0,25.0706,25.0978,25.057,25.0774,426000.0
2013-03-04 15:00:00,36.88,36.92,36.88,36.91,362000.0,25.0774,25.1046,25.0774,25.0978,362000.0
2013-03-04 15:30:00,36.91,36.95,36.91,36.95,1132700.0,25.0978,25.125,25.0978,25.125,1132700.0
2013-03-05 09:30:00,37.0,37.25,37.0,37.23,786100.0,25.159,25.329,25.159,25.3154,786100.0
2013-03-05 10:00:00,37.23,37.34,37.2,37.31,796900.0,25.3154,25.3902,25.295,25.3698,796900.0
2013-03-05 10:30:00,37.32,37.45,37.31,37.44,563000.0,25.3766,25.465,25.3698,25.4582,563000.0
2013-03-05 11:00:00,37.44,37.52,37.41,37.47,613300.0,25.4582,25.5126,25.4378,25.4786,613300.0
2013-03-05 11:30:00,37.47,37.51,37.45,37.51,511900.0,25.4786,25.5058,25.465,25.5058,511900.0
2013-03-05 12:00:00,37.51,37.53,37.43,37.46,484300.0,25.5058,25.5194,25.4514,25.4718,484300.0
2013-03-05 12:30:00,37.45,37.51,37.45,37.5,209400.0,25.465,25.5058,25.465,25.499,209400.0
2013-03-05 13:00:00,37.5,37.54,37.48,37.53,297600.0,25.499,25.5262,25.4854,25.5194,297600.0
2013-03-05 13:30:00,37.52,37.54,37.48,37.49,304400.0,25.5126,25.5262,25.4854,25.4922,304400.0
2013-03-05 14:00:00,37.48,37.54,37.47,37.47,285300.0,25.4854,25.5262,25.4786,25.4786,285300.0
2013-03-05 14:30:00,37.47,37.54,37.47,37.54,330700.0,25.4786,25.5262,25.4786,25.5262,330700.0
2013-03-05 15:00:00,37.53,37.57,37.51,37.57,540700.0,25.5194,25.5466,25.5058,25.5466,540700.0
2013-03-05 15:30:00,37.57,37.6,37.52,37.58,1293500.0,25.5466,25.567,25.5126,25.5534,1293500.0
2013-03-06 09:30:00,37.61,37.79,37.49,37.77,753000.0,25.5738,25.6962,25.4922,25.6826,753000.0
2013-03-06 10:00:00,37.78,37.78,37.57,37.58,438600.0,25.6894,25.6894,25.5466,25.5534,438600.0
2013-03-06 10:30:00,37.58,37.61,37.49,37.5,422100.0,25.5534,25.5738,25.4922,25.499,422100.0
2013-03-06 11:00:00,37.5,37.61,37.49,37.53,359900.0,25.499,25.5738,25.4922,25.5194,359900.0
2013-03-06 11:30:00,37.52,37.56,37.49,37.55,639600.0,25.5126,25.5398,25.4922,25.533,639600.0
2013-03-06 12:00:00,37.55,37.64,37.51,37.62,568100.0,25.533,25.5942,25.5058,25.5806,568100.0
2013-03-06 12:30:00,37.63,37.77,37.62,37.72,412400.0,25.5874,25.6826,25.5806,25.6486,412400.0
2013-03-06 13:00:00,37.71,37.76,37.7,37.72,201600.0,25.6418,25.6758,25.635,25.6486,201600.0
2013-03-06 13:30:00,37.73,37.8,37.69,37.79,355400.0,25.6554,25.703,25.6282,25.6962,355400.0
2013-03-06 14:00:00,37.79,37.85,37.76,37.77,355500.0,25.6962,25.737,25.6758,25.6826,355500.0
2013-03-06 14:30:00,37.77,37.85,37.75,37.8,338400.0,25.6826,25.737,25.669,25.703,338400.0
2013-03-06 15:00:00,37.79,37.8,37.71,37.72,423700.0,25.6962,25.703,25.6418,25.6486,423700.0
2013-03-06 15:30:00,37.72,37.76,37.71,37.75,630200.0,25.6486,25.6758,25.6418,25.669,630200.0
2013-03-07 09:30:00,37.78,37.81,37.59,37.59,697700.0,25.6894,25.7098,25.5602,25.5602,697700.0
2013-03-07 10:00:00,37.6,37.74,37.56,37.74,408600.0,25.567,25.6622,25.5398,25.6622,408600.0
2013-03-07 10:30:00,37.74,37.76,37.64,37.65,337400.0,25.6622,25.6758,25.5942,25.601,337400.0
2013-03-07 11:00:00,37.65,37.66,37.59,37.63,405300.0,25.601,25.6078,25.5602,25.5874,405300.0
2013-03-07 11:30:00,37.63,37.73,37.63,37.73,236100.0,25.5874,25.6554,25.5874,25.6554,236100.0
2013-03-07 12:00:00,37.73,37.76,37.7,37.75,344600.0,25.6554,25.6758,25.635,25.669,344600.0
2013-03-07 12:30:00,37.74,37.75,37.7,37.73,217900.0,25.6622,25.669,25.635,25.6554,217900.0
2013-03-07 13:00:00,37.73,37.76,37.72,37.73,251000.0,25.6554,25.6758,25.6486,25.6554,251000.0
2013-03-07 13:30:00,37.73,37.75,37.71,37.74,248300.0,25.6554,25.669,25.6418,25.6622,248300.0
2013-03-07 14:00:00,37.74,37.77,37.7,37.72,343700.0,25.6622,25.6826,25.635,25.6486,343700.0
2013-03-07 14:30:00,37.73,37.73,37.63,37.64,640200.0,25.6554,25.6554,25.5874,25.5942,640200.0
2013-03-07 15:00:00,37.64,37.65,37.57,37.63,930100.0,25.5942,25.601,25.5466,25.5874,930100.0
2013-03-07 15:30:00,37.63,37.63,37.51,37.54,1569000.0,25.5874,25.5874,25.5058,25.5262,1569000.0
2013-03-08 09:30:00,37.55,37.65,37.5,37.52,578400.0,25.533,25.601,25.499,25.5126,578400.0
2013-03-08 10:00:00,37.53,37.55,37.38,37.55,637200.0,25.5194,25.533,25.4174,25.533,637200.0
2013-03-08 10:30:00,37.55,37.55,37.38,37.45,554100.0,25.533,25.533,25.4174,25.465,554100.0
2013-03-08 11:00:00,37.45,37.45,37.4,37.42,520100.0,25.465,25.465,25.431,25.4446,520100.0
2013-03-08 11:30:00,37.43,37.46,37.39,37.41,837900.0,25.4514,25.4718,25.4242,25.4378,837900.0
2013-03-08 12:00:00,37.42,37.42,37.36,37.39,375400.0,25.4446,25.4446,25.4038,25.4242,375400.0
2013-03-08 12:30:00,37.39,37.41,37.36,37.4,393000.0,25.4242,25.4378,25.4038,25.431,393000.0
2013-03-08 13:00:00,37.4,37.4,37.36,37.37,319700.0,25.431,25.431,25.4038,25.4106,319700.0
2013-03-08 13:30:00,37.36,37.37,37.33,37.35,387700.0,25.4038,25.4106,25.3834,25.397,387700.0
2013-03-08 14:00:00,37.35,37.36,37.34,37.35,375000.0,25.397,25.4038,25.3902,25.397,375000.0
2013-03-08 14:30:00,37.35,37.36,37.33,37.35,524800.0,25.397,25.4038,25.3834,25.397,524800.0
2013-03-08 15:00:00,37.35,37.43,37.33,37.43,1026800.0,25.397,25.4514,25.3834,25.4514,1026800.0
2013-03-08 15:30:00,37.42,37.47,37.39,37.39,3254800.0,25.4446,25.4786,25.4242,25.4242,3254800.0
2013-03-11 09:30:00,37.29,37.5,37.26,37.48,616400.0,25.3562,25.499,25.3358,25.4854,616400.0
2013-03-11 10:00:00,37.48,37.6,37.47,37.6,372900.0,25.4854,25.567,25.4786,25.567,372900.0
2013-03-11 10:30:00,37.6,37.66,37.58,37.65,406300.0,25.567,25.6078,25.5534,25.601,406300.0
2013-03-11 11:00:00,37.65,37.66,37.58,37.6,247800.0,25.601,25.6078,25.5534,25.567,247800.0
2013-03-11 11:30:00,37.61,37.62,37.6,37.61,187000.0,25.5738,25.5806,25.567,25.5738,187000.0
2013-03-11 12:00:00,37.6,37.61,37.58,37.59,334500.0,25.567,25.5738,25.5534,25.5602,334500.0
2013-03-11 12:30:00,37.6,37.65,37.58,37.64,381600.0,25.567,25.601,25.5534,25.5942,381600.0
2013-03-11 13:00:00,37.65,37.66,37.63,37.63,758100.0,25.601,25.6078,25.5874,25.5874,758100.0
2013-03-11 13:30:00,37.64,37.64,37.58,37.59,357000.0,25.5942,25.5942,25.5534,25.5602,357000.0
2013-03-11 14:00:00,37.58,37.6,37.55,37.56,343400.0,25.5534,25.567,25.533,25.5398,343400.0
2013-03-11 14:30:00,37.56,37.59,37.54,37.57,306800.0,25.5398,25.5602,25.5262,25.5466,306800.0
2013-03-11 15:00:00,37.57,37.59,37.51,37.52,725700.0,25.5466,25.5602,25.5058,25.5126,725700.0
2013-03-11 15:30:00,37.53,37.56,37.49,37.53,1085800.0,25.5194,25.5398,25.4922,25.5194,1085800.0
2013-03-12 09:30:00,37.53,37.8,37.53,37.79,573700.0,25.5194,25.703,25.5194,25.6962,573700.0
2013-03-12 10:00:00,37.78,37.93,37.78,37.86,1205700.0,25.6894,25.7914,25.6894,25.7438,1205700.0
2013-03-12 10:30:00,37.86,37.95,37.86,37.9,473800.0,25.7438,25.8049,25.7438,25.771,473800.0
2013-03-12 11:00:00,37.91,37.95,37.86,37.86,568100.0,25.7778,25.8049,25.7438,25.7438,568100.0
2013-03-12 11:30:00,37.86,38.07,37.85,38.0,653200.0,25.7438,25.8865,25.737,25.8389,653200.0
2013-03-12 12:00:00,38.0,38.07,37.99,38.01,395900.0,25.8389,25.8865,25.8321,25.8457,395900.0
2013-03-12 12:30:00,38.01,38.09,38.0,38.08,376600.0,25.8457,25.9001,25.8389,25.8933,376600.0
2013-03-12 13:00:00,38.07,38.14,38.05,38.13,411800.0,25.8865,25.9341,25.8729,25.9273,411800.0
2013-03-12 13:30:00,38.13,38.19,38.09,38.13,478100.0,25.9273,25.9681,25.9001,25.9273,478100.0
2013-03-12 14:00:00,38.13,38.14,38.03,38.11,566700.0,25.9273,25.9341,25.8593,25.9137,566700.0
2013-03-12 14:30:00,38.11,38.16,38.09,38.15,285200.0,25.9137,25.9477,25.9001,25.9409,285200.0
2013-03-12 15:00:00,38.15,38.16,38.12,38.16,615800.0,25.9409,25.9477,25.9205,25.9477,615800.0
2013-03-12 15:30:00,38.16,38.22,38.14,38.2,1364000.0,25.9477,25.9885,25.9341,25.9749,1364000.0
2013-03-13 09:30:00,38.15,38.19,37.96,38.11,652700.0,25.9409,25.9681,25.8117,25.9137,652700.0
2013-03-13 10:00:00,38.1,38.2,38.06,38.15,371000.0,25.9069,25.9749,25.8797,25.9409,371000.0
2013-03-13 10:30:00,38.15,38.3,38.14,38.22,724000.0,25.9409,26.0429,25.9341,25.9885,724000.0
2013-03-13 11:00:00,38.22,38.24,38.17,38.24,540000.0,25.9885,26.0021,25.9545,26.0021,540000.0
2013-03-13 11:30:00,38.23,38.26,38.21,38.23,357700.0,25.9953,26.0157,25.9817,25.9953,357700.0
2013-03-13 12:00:00,38.24,38.39,38.22,38.37,785000.0,26.0021,26.1041,25.9885,26.0905,785000.0
2013-03-13 12:30:00,38.37,38.51,38.33,38.43,722700.0,26.0905,26.1857,26.0633,26.1313,722700.0
2013-03-13 13:00:00,38.44,38.5,38.41,38.47,374000.0,26.1381,26.1789,26.1177,26.1585,374000.0
2013-03-13 13:30:00,38.47,38.57,38.44,38.55,556900.0,26.1585,26.2265,26.1381,26.2129,556900.0
2013-03-13 14:00:00,38.55,38.57,38.46,38.52,617200.0,26.2129,26.2265,26.1517,26.1925,617200.0
2013-03-13 14:30:00,38.51,38.52,38.41,38.47,405100.0,26.1857,26.1925,26.1177,26.1585,405100.0
2013-03-13 15:00:00,38.46,38.53,38.43,38.51,637700.0,26.1517,26.1993,26.1313,26.1857,637700.0
2013-03-13 15:30:00,38.52,38.53,38.45,38.49,1781100.0,26.1925,26.1993,26.1449,26.1721,1781100.0
2013-03-14 09:30:00,38.5,38.51,38.34,38.4,575000.0,26.1789,26.1857,26.0701,26.1109,575000.0
2013-03-14 10:00:00,38.39,38.61,38.28,38.39,1740000.0,26.1041,26.2537,26.0293,26.1041,1740000.0
2013-03-14 10:30:00,38.39,38.41,38.27,38.29,820600.0,26.1041,26.1177,26.0225,26.0361,820600.0
2013-03-14 11:00:00,38.29,38.32,38.27,38.32,900800.0,26.0361,26.0565,26.0225,26.0565,900800.0
2013-03-14 11:30:00,38.32,38.32,38.28,38.29,633200.0,26.0565,26.0565,26.0293,26.0361,633200.0
2013-03-14 12:00:00,38.29,38.29,38.19,38.22,703400.0,26.0361,26.0361,25.9681,25.9885,703400.0
2013-03-14 12:30:00,38.22,38.22,38.13,38.15,501800.0,25.9885,25.9885,25.9273,25.9409,501800.0
2013-03-14 13:00:00,38.15,38.22,38.14,38.18,1399900.0,25.9409,25.9885,25.9341,25.9613,1399900.0
2013-03-14 13:30:00,38.18,38.2,38.16,38.2,832400.0,25.9613,25.9749,25.9477,25.9749,832400.0
2013-03-14 14:00:00,38.2,38.34,38.19,38.33,427000.0,25.9749,26.0701,25.9681,26.0633,427000.0
2013-03-14 14:30:00,38.34,38.36,38.22,38.23,795500.0,26.0701,26.0837,25.9885,25.9953,795500.0
2013-03-14 15:00:00,38.23,38.43,38.23,38.4,580000.0,25.9953,26.1313,25.9953,26.1109,580000.0
2013-03-14 15:30:00,38.4,38.48,38.39,38.48,1408700.0,26.1109,26.1653,26.1041,26.1653,1408700.0
2013-03-15 09:30:00,38.47,38.52,38.26,38.38,2789300.0,26.1585,26.1925,26.0157,26.0973,2789300.0
2013-03-15 10:00:00,38.37,38.47,38.34,38.45,307600.0,26.0905,26.1585,26.0701,26.1449,307600.0
2013-03-15 10:30:00,38.44,38.71,38.43,38.7,800700.0,26.1381,26.3217,26.1313,26.3149,800700.0
2013-03-15 11:00:00,38.7,38.77,38.68,38.74,1139900.0,26.3149,26.3625,26.3013,26.3421,1139900.0
2013-03-15 11:30:00,38.73,38.98,38.73,38.97,1005000.0,26.3353,26.5053,26.3353,26.4985,1005000.0
2013-03-15 12:00:00,38.96,38.97,38.9,38.92,589900.0,26.4917,26.4985,26.4509,26.4645,589900.0
2013-03-15 12:30:00,38.91,38.98,38.91,38.94,480100.0,26.4577,26.5053,26.4577,26.4781,480100.0
2013-03-15 13:00:00,38.94,38.95,38.81,38.84,384900.0,26.4781,26.4849,26.3897,26.4101,384900.0
2013-03-15 13:30:00,38.84,38.88,38.83,38.84,379200.0,26.4101,26.4373,26.4033,26.4101,379200.0
2013-03-15 14:00:00,38.83,38.85,38.73,38.73,379100.0,26.4033,26.4169,26.3353,26.3353,379100.0
2013-03-15 14:30:00,38.74,38.79,38.71,38.79,282000.0,26.3421,26.3761,26.3217,26.3761,282000.0
2013-03-15 15:00:00,38.79,38.8,38.65,38.71,451700.0,26.3761,26.3829,26.2809,26.3217,451700.0
2013-03-15 15:30:00,38.71,38.96,38.69,38.95,2384300.0,26.3217,26.4917,26.3081,26.4849,2384300.0
2013-03-18 09:30:00,38.44,38.88,38.41,38.81,906800.0,26.1381,26.4373,26.1177,26.3897,906800.0
2013-03-18 10:00:00,38.81,38.93,38.79,38.91,727900.0,26.3897,26.4713,26.3761,26.4577,727900.0
2013-03-18 10:30:00,38.92,39.07,38.91,38.98,871100.0,26.4645,26.5665,26.4577,26.5053,871100.0
2013-03-18 11:00:00,38.97,39.0,38.9,38.93,533600.0,26.4985,26.5189,26.4509,26.4713,533600.0
2013-03-18 11:30:00,38.93,39.0,38.93,38.99,490500.0,26.4713,26.5189,26.4713,26.5121,490500.0
2013-03-18 12:00:00,38.99,39.13,38.99,39.08,610900.0,26.5121,26.6073,26.5121,26.5733,610900.0
2013-03-18 12:30:00,39.09,39.09,38.95,39.02,367400.0,26.5801,26.5801,26.4849,26.5325,367400.0
2013-03-18 13:00:00,39.02,39.05,38.98,38.99,366500.0,26.5325,26.5529,26.5053,26.5121,366500.0
2013-03-18 13:30:00,38.98,39.01,38.94,38.97,364700.0,26.5053,26.5257,26.4781,26.4985,364700.0
2013-03-18 14:00:00,38.97,39.0,38.93,39.0,316400.0,26.4985,26.5189,26.4713,26.5189,316400.0
2013-03-18 14:30:00,39.0,39.04,38.97,39.0,499900.0,26.5189,26.5461,26.4985,26.5189,499900.0
2013-03-18 15:00:00,39.0,39.04,38.84,38.85,489400.0,26.5189,26.5461,26.4101,26.4169,489400.0
2013-03-18 15:30:00,38.86,38.89,38.78,38.88,1270400.0,26.4237,26.4441,26.3693,26.4373,1270400.0
2013-03-19 09:30:00,38.94,38.99,38.85,38.93,457900.0,26.4781,26.5121,26.4169,26.4713,457900.0
2013-03-19 10:00:00,38.93,39.07,38.86,39.03,641500.0,26.4713,26.5665,26.4237,26.5393,641500.0
2013-03-19 10:30:00,39.03,39.16,39.02,39.14,517800.0,26.5393,26.6277,26.5325,26.6141,517800.0
2013-03-19 11:00:00,39.14,39.21,39.14,39.19,407000.0,26.6141,26.6617,26.6141,26.6481,407000.0
2013-03-19 11:30:00,39.19,39.25,38.95,38.98,652200.0,26.6481,26.6889,26.4849,26.5053,652200.0
2013-03-19 12:00:00,38.97,39.07,38.87,39.05,341200.0,26.4985,26.5665,26.4305,26.5529,341200.0
2013-03-19 12:30:00,39.05,39.1,39.03,39.07,511200.0,26.5529,26.5869,26.5393,26.5665,511200.0
2013-03-19 13:00:00,39.07,39.11,38.98,39.1,561400.0,26.5665,26.5937,26.5053,26.5869,561400.0
2013-03-19 13:30:00,39.09,39.15,39.06,39.13,462400.0,26.5801,26.6209,26.5597,26.6073,462400.0
2013-03-19 14:00:00,39.12,39.15,39.01,39.09,458400.0,26.6005,26.6209,26.5257,26.5801,458400.0
2013-03-19 14:30:00,39.09,39.21,39.08,39.2,569000.0,26.5801,26.6617,26.5733,26.6549,569000.0
2013-03-19 15:00:00,39.2,39.41,39.19,39.23,1033500.0,26.6549,26.7977,26.6481,26.6753,1033500.0
2013-03-19 15:30:00,39.24,39.36,39.18,39.33,1981000.0,26.6821,26.7637,26.6413,26.7433,1981000.0
2013-03-20 09:30:00,39.45,39.73,39.38,39.73,1271000.0,26.8249,27.0153,26.7773,27.0153,1271000.0
2013-03-20 10:00:00,39.73,39.96,39.7,39.92,1079300.0,27.0153,27.1717,26.9949,27.1445,1079300.0
2013-03-20 10:30:00,39.92,39.94,39.78,39.91,730800.0,27.1445,27.1581,27.0493,27.1377,730800.0
2013-03-20 11:00:00,39.91,39.92,39.8,39.83,792400.0,27.1377,27.1445,27.0629,27.0833,792400.0
2013-03-20 11:30:00,39.83,39.88,39.77,39.82,1408500.0,27.0833,27.1173,27.0425,27.0765,1408500.0
2013-03-20 12:00:00,39.82,39.82,39.68,39.73,822600.0,27.0765,27.0765,26.9813,27.0153,822600.0
2013-03-20 12:30:00,39.73,39.83,39.67,39.82,740600.0,27.0153,27.0833,26.9745,27.0765,740600.0
2013-03-20 13:00:00,39.81,39.82,39.7,39.71,346100.0,27.0697,27.0765,26.9949,27.0017,346100.0
2013-03-20 13:30:00,39.71,39.8,39.7,39.71,511700.0,27.0017,27.0629,26.9949,27.0017,511700.0
2013-03-20 14:00:00,39.71,39.93,39.68,39.9,986900.0,27.0017,27.1513,26.9813,27.1309,986900.0
2013-03-20 14:30:00,39.9,39.91,39.78,39.78,501000.0,27.1309,27.1377,27.0493,27.0493,501000.0
2013-03-20 15:00:00,39.79,39.81,39.73,39.8,546700.0,27.0561,27.0697,27.0153,27.0629,546700.0
2013-03-20 15:30:00,39.79,39.88,39.72,39.88,1851500.0,27.0561,27.1173,27.0085,27.1173,1851500.0
2013-03-21 09:30:00,39.81,39.84,39.7,39.75,572200.0,27.0697,27.0901,26.9949,27.0289,572200.0
2013-03-21 10:00:00,39.76,39.79,39.71,39.74,567800.0,27.0357,27.0561,27.0017,27.0221,567800.0
2013-03-21 10:30:00,39.73,39.88,39.71,39.88,323600.0,27.0153,27.1173,27.0017,27.1173,323600.0
2013-03-21 11:00:00,39.88,39.89,39.81,39.88,271500.0,27.1173,27.1241,27.0697,27.1173,271500.0
2013-03-21 11:30:00,39.88,39.9,39.78,39.81,344100.0,27.1173,27.1309,27.0493,27.0697,344100.0
2013-03-21 12:00:00,39.81,39.83,39.74,39.77,354900.0,27.0697,27.0833,27.0221,27.0425,354900.0
2013-03-21 12:30:00,39.77,39.79,39.75,39.76,283400.0,27.0425,27.0561,27.0289,27.0357,283400.0
2013-03-21 13:00:00,39.75,39.8,39.7,39.72,330400.0,27.0289,27.0629,26.9949,27.0085,330400.0
2013-03-21 13:30:00,39.72,39.77,39.69,39.76,936900.0,27.0085,27.0425,26.9881,27.0357,936900.0
2013-03-21 14:00:00,39.76,39.89,39.68,39.83,547200.0,27.0357,27.1241,26.9813,27.0833,547200.0
2013-03-21 14:30:00,39.84,39.85,39.79,39.81,302000.0,27.0901,27.0969,27.0561,27.0697,302000.0
2013-03-21 15:00:00,39.8,39.85,39.79,39.83,518300.0,27.0629,27.0969,27.0561,27.0833,518300.0
2013-03-21 15:30:00,39.83,39.84,39.71,39.72,894600.0,27.0833,27.0901,27.0017,27.0085,894600.0
2013-03-22 09:30:00,39.94,40.05,39.8,40.05,1267000.0,27.1581,27.2329,27.0629,27.2329,1267000.0
2013-03-22 10:00:00,40.05,40.23,40.04,40.2,923400.0,27.2329,27.3553,27.2261,27.3349,923400.0
2013-03-22 10:30:00,40.2,40.21,40.08,40.19,575200.0,27.3349,27.3417,27.2533,27.3281,575200.0
2013-03-22 11:00:00,40.19,40.37,40.18,40.36,644500.0,27.3281,27.4505,27.3213,27.4437,644500.0
2013-03-22 11:30:00,40.35,40.36,40.25,40.3,494600.0,27.4369,27.4437,27.3689,27.4029,494600.0
2013-03-22 12:00:00,40.29,40.32,40.17,40.25,482800.0,27.3961,27.4165,27.3145,27.3689,482800.0
2013-03-22 12:30:00,40.25,40.34,40.25,40.34,851400.0,27.3689,27.4301,27.3689,27.4301,851400.0
2013-03-22 13:00:00,40.34,40.42,40.31,40.41,556000.0,27.4301,27.4845,27.4097,27.4777,556000.0
2013-03-22 13:30:00,40.41,40.48,40.36,40.39,682000.0,27.4777,27.5253,27.4437,27.4641,682000.0
2013-03-22 14:00:00,40.38,40.39,40.31,40.33,257000.0,27.4573,27.4641,27.4097,27.4233,257000.0
2013-03-22 14:30:00,40.32,40.43,40.32,40.41,399500.0,27.4165,27.4913,27.4165,27.4777,399500.0
2013-03-22 15:00:00,40.41,40.41,40.31,40.33,543100.0,27.4777,27.4777,27.4097,27.4233,543100.0
2013-03-22 15:30:00,40.33,40.41,40.31,40.4,1382700.0,27.4233,27.4777,27.4097,27.4709,1382700.0
2013-03-25 09:30:00,40.46,40.46,40.33,40.38,897000.0,27.5117,27.5117,27.4233,27.4573,897000.0
2013-03-25 10:00:00,40.38,40.43,40.35,40.42,895300.0,27.4573,27.4913,27.4369,27.4845,895300.0
2013-03-25 10:30:00,40.43,40.44,40.36,40.38,599000.0,27.4913,27.4981,27.4437,27.4573,599000.0
2013-03-25 11:00:00,40.37,40.39,40.06,40.19,1061500.0,27.4505,27.4641,27.2397,27.3281,1061500.0
2013-03-25 11:30:00,40.19,40.29,40.16,40.24,832600.0,27.3281,27.3961,27.3077,27.3621,832600.0
2013-03-25 12:00:00,40.24,40.34,40.2,40.22,783500.0,27.3621,27.4301,27.3349,27.3485,783500.0
2013-03-25 12:30:00,40.22,40.25,40.03,40.07,409000.0,27.3485,27.3689,27.2193,27.2465,409000.0
2013-03-25 13:00:00,40.06,40.13,39.99,40.08,471200.0,27.2397,27.2873,27.1921,27.2533,471200.0
2013-03-25 13:30:00,40.09,40.27,40.05,40.23,593700.0,27.2601,27.3825,27.2329,27.3553,593700.0
2013-03-25 14:00:00,40.23,40.25,40.14,40.14,421300.0,27.3553,27.3689,27.2941,27.2941,421300.0
2013-03-25 14:30:00,40.14,40.2,40.08,40.2,513500.0,27.2941,27.3349,27.2533,27.3349,513500.0
2013-03-25 15:00:00,40.19,40.27,40.15,40.21,1364400.0,27.3281,27.3825,27.3009,27.3417,1364400.0
2013-03-25 15:30:00,40.22,40.32,40.18,40.27,1607300.0,27.3485,27.4165,27.3213,27.3825,1607300.0
2013-03-26 09:30:00,40.3,40.7,40.15,40.67,818000.0,27.4029,27.6749,27.3009,27.6545,818000.0
2013-03-26 10:00:00,40.66,40.74,40.6,40.65,499500.0,27.6477,27.7021,27.6069,27.6409,499500.0
2013-03-26 10:30:00,40.66,40.69,40.59,40.62,518300.0,27.6477,27.6681,27.6001,27.6205,518300.0
2013-03-26 11:00:00,40.61,40.66,40.58,40.65,357700.0,27.6137,27.6477,27.5933,27.6409,357700.0
2013-03-26 11:30:00,40.65,40.69,40.62,40.62,272200.0,27.6409,27.6681,27.6205,27.6205,272200.0
2013-03-26 12:00:00,40.62,40.65,40.47,40.51,530600.0,27.6205,27.6409,27.5185,27.5457,530600.0
2013-03-26 12:30:00,40.51,40.64,40.47,40.63,440600.0,27.5457,27.6341,27.5185,27.6273,440600.0
2013-03-26 13:00:00,40.63,40.68,40.57,40.61,480900.0,27.6273,27.6613,27.5865,27.6137,480900.0
2013-03-26 13:30:00,40.6,40.69,40.6,40.68,331800.0,27.6069,27.6681,27.6069,27.6613,331800.0
2013-03-26 14:00:00,40.68,40.71,40.64,40.66,327700.0,27.6613,27.6817,27.6341,27.6477,327700.0
2013-03-26 14:30:00,40.66,40.66,40.58,40.6,266500.0,27.6477,27.6477,27.5933,27.6069,266500.0
2013-03-26 15:00:00,40.59,40.7,40.59,40.68,505700.0,27.6001,27.6749,27.6001,27.6613,505700.0
2013-03-26 15:30:00,40.68,40.7,40.65,40.69,877900.0,27.6613,27.6749,27.6409,27.6681,877900.0
2013-03-27 09:30:00,40.49,40.68,40.36,40.65,488000.0,27.5321,27.6613,27.4437,27.6409,488000.0
2013-03-27 10:00:00,40.65,40.71,40.5,40.65,504400.0,27.6409,27.6817,27.5389,27.6409,504400.0
2013-03-27 10:30:00,40.66,40.7,40.57,40.67,352900.0,27.6477,27.6749,27.5865,27.6545,352900.0
2013-03-27 11:00:00,40.68,40.74,40.6,40.72,325200.0,27.6613,27.7021,27.6069,27.6885,325200.0
2013-03-27 11:30:00,40.72,40.8,40.7,40.76,368800.0,27.6885,27.7429,27.6749,27.7157,368800.0
2013-03-27 12:00:00,40.77,40.84,40.74,40.77,399100.0,27.7225,27.7701,27.7021,27.7225,399100.0
2013-03-27 12:30:00,40.76,40.83,40.68,40.73,278100.0,27.7157,27.7633,27.6613,27.6953,278100.0
2013-03-27 13:00:00,40.73,40.75,40.59,40.62,303700.0,27.6953,27.7089,27.6001,27.6205,303700.0
2013-03-27 13:30:00,40.62,40.66,40.59,40.63,281900.0,27.6205,27.6477,27.6001,27.6273,281900.0
2013-03-27 14:00:00,40.64,40.73,40.63,40.64,334500.0,27.6341,27.6953,27.6273,27.6341,334500.0
2013-03-27 14:30:00,40.64,40.72,40.63,40.72,408600.0,27.6341,27.6885,27.6273,27.6885,408600.0
2013-03-27 15:00:00,40.72,40.79,40.69,40.78,425500.0,27.6885,27.7361,27.6681,27.7293,425500.0
2013-03-27 15:30:00,40.78,40.82,40.74,40.79,796800.0,27.7293,27.7565,27.7021,27.7361,796800.0
2013-03-28 09:30:00,40.95,40.95,40.81,40.9,803800.0,27.8449,27.8449,27.7497,27.8109,803800.0
2013-03-28 10:00:00,40.91,41.06,40.91,41.03,594100.0,27.8177,27.9197,27.8177,27.8993,594100.0
2013-03-28 10:30:00,41.03,41.15,40.97,41.14,466400.0,27.8993,27.9809,27.8585,27.9741,466400.0
2013-03-28 11:00:00,41.14,41.22,41.12,41.21,626100.0,27.9741,28.0285,27.9605,28.0217,626100.0
2013-03-28 11:30:00,41.21,41.25,41.13,41.2,596800.0,28.0217,28.0489,27.9673,28.0149,596800.0
2013-03-28 12:00:00,41.2,41.21,41.06,41.11,522600.0,28.0149,28.0217,27.9197,27.9537,522600.0
2013-03-28 12:30:00,41.12,41.13,40.99,41.02,615200.0,27.9605,27.9673,27.8721,27.8925,615200.0
2013-03-28 13:00:00,41.02,41.09,40.97,41.06,478900.0,27.8925,27.9401,27.8585,27.9197,478900.0
2013-03-28 13:30:00,41.06,41.09,40.98,40.99,795400.0,27.9197,27.9401,27.8653,27.8721,795400.0
2013-03-28 14:00:00,40.98,41.0,40.93,40.98,534600.0,27.8653,27.8789,27.8313,27.8653,534600.0
2013-03-28 14:30:00,40.97,41.03,40.97,41.02,594100.0,27.8585,27.8993,27.8585,27.8925,594100.0
2013-03-28 15:00:00,41.02,41.1,41.02,41.08,701300.0,27.8925,27.9469,27.8925,27.9333,701300.0
2013-03-28 15:30:00,41.09,41.23,41.08,41.17,1458000.0,27.9401,28.0353,27.9333,27.9945,1458000.0
2013-04-01 09:30:00,41.12,41.36,41.07,41.2,658100.0,27.9605,28.1237,27.9265,28.0149,658100.0
2013-04-01 10:00:00,41.21,41.26,41.1,41.1,498700.0,28.0217,28.0557,27.9469,27.9469,498700.0
2013-04-01 10:30:00,41.11,41.11,40.93,40.99,1171700.0,27.9537,27.9537,27.8313,27.8721,1171700.0
2013-04-01 11:00:00,40.98,41.03,40.95,41.02,323600.0,27.8653,27.8993,27.8449,27.8925,323600.0
2013-04-01 11:30:00,41.02,41.07,40.98,41.06,227200.0,27.8925,27.9265,27.8653,27.9197,227200.0
2013-04-01 12:00:00,41.07,41.11,41.04,41.09,422600.0,27.9265,27.9537,27.9061,27.9401,422600.0
2013-04-01 12:30:00,41.09,41.17,41.08,41.17,262000.0,27.9401,27.9945,27.9333,27.9945,262000.0
2013-04-01 13:00:00,41.16,41.19,41.14,41.15,217700.0,27.9877,28.0081,27.9741,27.9809,217700.0
2013-04-01 13:30:00,41.16,41.16,41.09,41.1,294400.0,27.9877,27.9877,27.9401,27.9469,294400.0
2013-04-01 14:00:00,41.11,41.19,41.1,41.11,219900.0,27.9537,28.0081,27.9469,27.9537,219900.0
2013-04-01 14:30:00,41.1,41.12,41.05,41.06,365000.0,27.9469,27.9605,27.9129,27.9197,365000.0
2013-04-01 15:00:00,41.07,41.08,40.99,41.04,372100.0,27.9265,27.9333,27.8721,27.9061,372100.0
2013-04-01 15:30:00,41.04,41.15,41.01,41.13,892300.0,27.9061,27.9809,27.8857,27.9673,892300.0
2013-04-02 09:30:00,41.18,41.53,41.16,41.5,755600.0,28.0013,28.2393,27.9877,28.2189,755600.0
2013-04-02 10:00:00,41.5,41.56,41.41,41.55,1269700.0,28.2189,28.2596,28.1577,28.2528,1269700.0
2013-04-02 10:30:00,41.55,41.59,41.49,41.5,619300.0,28.2528,28.28,28.2121,28.2189,619300.0
2013-04-02 11:00:00,41.51,41.57,41.47,41.48,403000.0,28.2257,28.2664,28.1985,28.2053,403000.0
2013-04-02 11:30:00,41.48,41.57,41.46,41.51,430900.0,28.2053,28.2664,28.1917,28.2257,430900.0
2013-04-02 12:00:00,41.5,41.52,41.46,41.49,657600.0,28.2189,28.2325,28.1917,28.2121,657600.0
2013-04-02 12:30:00,41.5,41.59,41.49,41.57,510000.0,28.2189,28.28,28.2121,28.2664,510000.0
2013-04-02 13:00:00,41.56,41.67,41.56,41.64,418200.0,28.2596,28.3344,28.2596,28.314,418200.0
2013-04-02 13:30:00,41.65,41.73,41.63,41.7,452500.0,28.3208,28.3752,28.3072,28.3548,452500.0
2013-04-02 14:00:00,41.71,41.77,41.67,41.68,470400.0,28.3616,28.4024,28.3344,28.3412,470400.0
2013-04-02 14:30:00,41.69,41.79,41.65,41.76,640900.0,28.348,28.416,28.3208,28.3956,640900.0
2013-04-02 15:00:00,41.76,41.76,41.68,41.7,411600.0,28.3956,28.3956,28.3412,28.3548,411600.0
2013-04-02 15:30:00,41.69,41.75,41.56,41.68,1247400.0,28.348,28.3888,28.2596,28.3412,1247400.0
2013-04-03 09:30:00,41.22,41.31,41.03,41.07,1449200.0,28.2673,28.329,28.137,28.1645,1449200.0
2013-04-03 10:00:00,41.05,41.17,41.03,41.13,701400.0,28.1507,28.233,28.137,28.2056,701400.0
2013-04-03 10:30:00,41.13,41.37,41.13,41.22,813000.0,28.2056,28.3702,28.2056,28.2673,813000.0
2013-04-03 11:00:00,41.23,41.26,41.11,41.2,1096800.0,28.2742,28.2947,28.1919,28.2536,1096800.0
2013-04-03 11:30:00,41.19,41.3,41.12,41.3,1041500.0,28.2467,28.3222,28.1987,28.3222,1041500.0
2013-04-03 12:00:00,41.3,41.31,41.22,41.22,693600.0,28.3222,28.329,28.2673,28.2673,693600.0
2013-04-03 12:30:00,41.23,41.24,41.08,41.12,524400.0,28.2742,28.281,28.1713,28.1987,524400.0
2013-04-03 13:00:00,41.12,41.18,41.1,41.16,488200.0,28.1987,28.2399,28.185,28.2262,488200.0
2013-04-03 13:30:00,41.16,41.16,41.0,41.02,676200.0,28.2262,28.2262,28.1164,28.1302,676200.0
2013-04-03 14:00:00,41.02,41.1,40.96,40.96,523700.0,28.1302,28.185,28.089,28.089,523700.0
2013-04-03 14:30:00,40.96,41.05,40.95,41.02,495300.0,28.089,28.1507,28.0822,28.1302,495300.0
2013-04-03 15:00:00,41.03,41.08,40.99,41.06,902000.0,28.137,28.1713,28.1096,28.1576,902000.0
2013-04-03 15:30:00,41.07,41.17,40.96,41.06,1495500.0,28.1645,28.233,28.089,28.1576,1495500.0
2013-04-04 09:30:00,40.96,41.06,40.78,41.02,1203700.0,28.089,28.1576,27.9656,28.1302,1203700.0
2013-04-04 10:00:00,41.02,41.16,40.88,40.9,639700.0,28.1302,28.2262,28.0342,28.0479,639700.0
2013-04-04 10:30:00,40.9,41.21,40.9,41.06,449400.0,28.0479,28.2605,28.0479,28.1576,449400.0
2013-04-04 11:00:00,41.07,41.09,40.94,40.96,500500.0,28.1645,28.1782,28.0753,28.089,500500.0
2013-04-04 11:30:00,40.94,40.94,40.8,40.84,461800.0,28.0753,28.0753,27.9793,28.0067,461800.0
2013-04-04 12:00:00,40.85,40.86,40.77,40.81,357700.0,28.0136,28.0204,27.9587,27.9862,357700.0
2013-04-04 12:30:00,40.81,40.85,40.75,40.84,427700.0,27.9862,28.0136,27.945,28.0067,427700.0
2013-04-04 13:00:00,40.82,40.83,40.73,40.77,250900.0,27.993,27.9999,27.9313,27.9587,250900.0
2013-04-04 13:30:00,40.77,40.84,40.75,40.83,290100.0,27.9587,28.0067,27.945,27.9999,290100.0
2013-04-04 14:00:00,40.83,40.87,40.77,40.81,526200.0,27.9999,28.0273,27.9587,27.9862,526200.0
2013-04-04 14:30:00,40.82,40.83,40.73,40.76,446700.0,27.993,27.9999,27.9313,27.9519,446700.0
2013-04-04 15:00:00,40.76,40.76,40.66,40.71,690100.0,27.9519,27.9519,27.8833,27.9176,690100.0
2013-04-04 15:30:00,40.72,40.81,40.7,40.79,1070100.0,27.9244,27.9862,27.9107,27.9724,1070100.0
2013-04-05 09:30:00,40.22,40.74,40.05,40.63,1126300.0,27.5816,27.9382,27.465,27.8627,1126300.0
2013-04-05 10:00:00,40.63,40.74,40.58,40.71,519000.0,27.8627,27.9382,27.8284,27.9176,519000.0
2013-04-05 10:30:00,40.7,40.75,40.58,40.66,383700.0,27.9107,27.945,27.8284,27.8833,383700.0
2013-04-05 11:00:00,40.67,40.72,40.61,40.63,352800.0,27.8901,27.9244,27.849,27.8627,352800.0
2013-04-05 11:30:00,40.62,40.69,40.6,40.63,277200.0,27.8559,27.9039,27.8421,27.8627,277200.0
2013-04-05 12:00:00,40.63,40.67,40.6,40.61,235100.0,27.8627,27.8901,27.8421,27.849,235100.0
2013-04-05 12:30:00,40.61,40.76,40.61,40.63,223400.0,27.849,27.9519,27.849,27.8627,223400.0
2013-04-05 13:00:00,40.64,40.73,40.61,40.7,288500.0,27.8696,27.9313,27.849,27.9107,288500.0
2013-04-05 13:30:00,40.7,40.73,40.66,40.68,236200.0,27.9107,27.9313,27.8833,27.897,236200.0
2013-04-05 14:00:00,40.68,40.71,40.62,40.7,232900.0,27.897,27.9176,27.8559,27.9107,232900.0
2013-04-05 14:30:00,40.7,40.72,40.64,40.65,341200.0,27.9107,27.9244,27.8696,27.8764,341200.0
2013-04-05 15:00:00,40.65,40.67,40.58,40.6,358000.0,27.8764,27.8901,27.8284,27.8421,358000.0
2013-04-05 15:30:00,40.6,40.71,40.58,40.62,1051400.0,27.8421,27.9176,27.8284,27.8559,1051400.0
2013-04-08 09:30:00,40.52,40.53,40.14,40.24,1035300.0,27.7873,27.7941,27.5267,27.5953,1035300.0
2013-04-08 10:00:00,40.24,40.4,40.22,40.37,442000.0,27.5953,27.705,27.5816,27.6844,442000.0
2013-04-08 10:30:00,40.38,40.55,40.36,40.55,372000.0,27.6913,27.8079,27.6776,27.8079,372000.0
2013-04-08 11:00:00,40.54,40.58,40.44,40.51,640200.0,27.801,27.8284,27.7324,27.7804,640200.0
2013-04-08 11:30:00,40.51,40.54,40.49,40.5,286100.0,27.7804,27.801,27.7667,27.7736,286100.0
2013-04-08 12:00:00,40.49,40.53,40.45,40.51,288100.0,27.7667,27.7941,27.7393,27.7804,288100.0
2013-04-08 12:30:00,40.51,40.56,40.49,40.52,295400.0,27.7804,27.8147,27.7667,27.7873,295400.0
2013-04-08 13:00:00,40.52,40.58,40.52,40.58,230100.0,27.7873,27.8284,27.7873,27.8284,230100.0
2013-04-08 13:30:00,40.57,40.62,40.54,40.61,359800.0,27.8216,27.8559,27.801,27.849,359800.0
2013-04-08 14:00:00,40.62,40.68,40.61,40.66,389500.0,27.8559,27.897,27.849,27.8833,389500.0
2013-04-08 14:30:00,40.66,40.7,40.62,40.63,375500.0,27.8833,27.9107,27.8559,27.8627,375500.0
2013-04-08 15:00:00,40.64,40.67,40.59,40.64,594200.0,27.8696,27.8901,27.8353,27.8696,594200.0
2013-04-08 15:30:00,40.64,40.74,40.63,40.72,1247300.0,27.8696,27.9382,27.8627,27.9244,1247300.0
2013-04-09 09:30:00,40.7,41.0,40.67,40.83,688500.0,27.9107,28.1164,27.8901,27.9999,688500.0
2013-04-09 10:00:00,40.83,40.93,40.78,40.84,450200.0,27.9999,28.0684,27.9656,28.0067,450200.0
2013-04-09 10:30:00,40.83,40.85,40.73,40.77,353100.0,27.9999,28.0136,27.9313,27.9587,353100.0
2013-04-09 11:00:00,40.77,40.79,40.69,40.76,442400.0,27.9587,27.9724,27.9039,27.9519,442400.0
2013-04-09 11:30:00,40.76,40.81,40.7,40.73,444000.0,27.9519,27.9862,27.9107,27.9313,444000.0
2013-04-09 12:00:00,40.73,40.84,40.72,40.84,270100.0,27.9313,28.0067,27.9244,28.0067,270100.0
2013-04-09 12:30:00,40.83,40.89,40.81,40.84,264100.0,27.9999,28.041,27.9862,28.0067,264100.0
2013-04-09 13:00:00,40.84,40.87,40.77,40.83,471600.0,28.0067,28.0273,27.9587,27.9999,471600.0
2013-04-09 13:30:00,40.84,40.87,40.71,40.75,711900.0,28.0067,28.0273,27.9176,27.945,711900.0
2013-04-09 14:00:00,40.75,40.78,40.71,40.75,445800.0,27.945,27.9656,27.9176,27.945,445800.0
2013-04-09 14:30:00,40.76,40.77,40.73,40.75,429900.0,27.9519,27.9587,27.9313,27.945,429900.0
2013-04-09 15:00:00,40.74,40.79,40.71,40.79,971200.0,27.9382,27.9724,27.9176,27.9724,971200.0
2013-04-09 15:30:00,40.79,40.86,40.77,40.82,2006300.0,27.9724,28.0204,27.9587,27.993,2006300.0
2013-04-10 09:30:00,40.87,40.95,40.68,40.72,847200.0,28.0273,28.0822,27.897,27.9244,847200.0
2013-04-10 10:00:00,40.72,40.87,40.72,40.87,561000.0,27.9244,28.0273,27.9244,28.0273,561000.0
2013-04-10 10:30:00,40.87,40.96,40.79,40.94,450300.0,28.0273,28.089,27.9724,28.0753,450300.0
2013-04-10 11:00:00,40.94,41.0,40.9,40.93,367800.0,28.0753,28.1164,28.0479,28.0684,367800.0
2013-04-10 11:30:00,40.92,41.13,40.92,41.11,446600.0,28.0616,28.2056,28.0616,28.1919,446600.0
2013-04-10 12:00:00,41.1,41.11,41.01,41.01,339200.0,28.185,28.1919,28.1233,28.1233,339200.0
2013-04-10 12:30:00,41.02,41.08,41.0,41.08,667700.0,28.1302,28.1713,28.1164,28.1713,667700.0
2013-04-10 13:00:00,41.08,41.12,41.05,41.05,367800.0,28.1713,28.1987,28.1507,28.1507,367800.0
2013-04-10 13:30:00,41.06,41.09,40.95,40.96,432500.0,28.1576,28.1782,28.0822,28.089,432500.0
2013-04-10 14:00:00,40.97,41.06,40.97,41.03,240300.0,28.0959,28.1576,28.0959,28.137,240300.0
2013-04-10 14:30:00,41.03,41.11,41.02,41.1,322300.0,28.137,28.1919,28.1302,28.185,322300.0
2013-04-10 15:00:00,41.1,41.11,41.03,41.11,416000.0,28.185,28.1919,28.137,28.1919,416000.0
2013-04-10 15:30:00,41.11,41.22,41.08,41.2,1472100.0,28.1919,28.2673,28.1713,28.2536,1472100.0
2013-04-11 09:30:00,41.27,41.27,41.06,41.17,651800.0,28.3016,28.3016,28.1576,28.233,651800.0
2013-04-11 10:00:00,41.16,41.35,41.14,41.34,509300.0,28.2262,28.3565,28.2125,28.3496,509300.0
2013-04-11 10:30:00,41.34,41.35,41.25,41.28,427700.0,28.3496,28.3565,28.2879,28.3085,427700.0
2013-04-11 11:00:00,41.28,41.44,41.28,41.4,709600.0,28.3085,28.4182,28.3085,28.3908,709600.0
2013-04-11 11:30:00,41.4,41.4,41.32,41.4,276900.0,28.3908,28.3908,28.3359,28.3908,276900.0
2013-04-11 12:00:00,41.39,41.4,41.28,41.32,275200.0,28.3839,28.3908,28.3085,28.3359,275200.0
2013-04-11 12:30:00,41.32,41.43,41.32,41.4,261800.0,28.3359,28.4113,28.3359,28.3908,261800.0
2013-04-11 13:00:00,41.41,41.46,41.34,41.37,410200.0,28.3976,28.4319,28.3496,28.3702,410200.0
2013-04-11 13:30:00,41.36,41.41,41.26,41.26,317000.0,28.3633,28.3976,28.2947,28.2947,317000.0
2013-04-11 14:00:00,41.26,41.34,41.26,41.31,351800.0,28.2947,28.3496,28.2947,28.329,351800.0
2013-04-11 14:30:00,41.31,41.37,41.28,41.32,320100.0,28.329,28.3702,28.3085,28.3359,320100.0
2013-04-11 15:00:00,41.32,41.34,41.27,41.3,459200.0,28.3359,28.3496,28.3016,28.3222,459200.0
2013-04-11 15:30:00,41.3,41.38,41.23,41.27,1017800.0,28.3222,28.377,28.2742,28.3016,1017800.0
2013-04-12 09:30:00,41.03,41.29,41.02,41.07,678800.0,28.137,28.3153,28.1302,28.1645,678800.0
2013-04-12 10:00:00,41.07,41.2,41.04,41.2,536200.0,28.1645,28.2536,28.1439,28.2536,536200.0
2013-04-12 10:30:00,41.2,41.24,41.1,41.1,517100.0,28.2536,28.281,28.185,28.185,517100.0
2013-04-12 11:00:00,41.1,41.38,41.08,41.37,651300.0,28.185,28.377,28.1713,28.3702,651300.0
2013-04-12 11:30:00,41.37,41.45,41.29,41.39,508300.0,28.3702,28.425,28.3153,28.3839,508300.0
2013-04-12 12:00:00,41.39,41.45,41.38,41.39,314300.0,28.3839,28.425,28.377,28.3839,314300.0
2013-04-12 12:30:00,41.38,41.47,41.37,41.44,342600.0,28.377,28.4388,28.3702,28.4182,342600.0
2013-04-12 13:00:00,41.43,41.5,41.39,41.4,251700.0,28.4113,28.4593,28.3839,28.3908,251700.0
2013-04-12 13:30:00,41.41,41.49,41.4,41.47,307200.0,28.3976,28.4525,28.3908,28.4388,307200.0
2013-04-12 14:00:00,41.48,41.5,41.38,41.39,363700.0,28.4456,28.4593,28.377,28.3839,363700.0
2013-04-12 14:30:00,41.39,41.39,41.31,41.34,311100.0,28.3839,28.3839,28.329,28.3496,311100.0
2013-04-12 15:00:00,41.34,41.48,41.33,41.44,428200.0,28.3496,28.4456,28.3428,28.4182,428200.0
2013-04-12 15:30:00,41.44,41.44,41.36,41.43,1129600.0,28.4182,28.4182,28.3633,28.4113,1129600.0
2013-04-15 09:30:00,41.33,41.36,41.04,41.22,771800.0,28.3428,28.3633,28.1439,28.2673,771800.0
2013-04-15 10:00:00,41.22,41.36,41.09,41.36,675300.0,28.2673,28.3633,28.1782,28.3633,675300.0
2013-04-15 10:30:00,41.36,41.49,41.33,41.44,516300.0,28.3633,28.4525,28.3428,28.4182,516300.0
2013-04-15 11:00:00,41.44,41.5,41.36,41.46,482300.0,28.4182,28.4593,28.3633,28.4319,482300.0
2013-04-15 11:30:00,41.46,41.5,41.25,41.25,426700.0,28.4319,28.4593,28.2879,28.2879,426700.0
2013-04-15 12:00:00,41.25,41.29,41.15,41.18,411400.0,28.2879,28.3153,28.2193,28.2399,411400.0
2013-04-15 12:30:00,41.19,41.23,41.05,41.14,430800.0,28.2467,28.2742,28.1507,28.2125,430800.0
2013-04-15 13:00:00,41.15,41.19,41.07,41.13,394400.0,28.2193,28.2467,28.1645,28.2056,394400.0
2013-04-15 13:30:00,41.14,41.15,41.04,41.06,407400.0,28.2125,28.2193,28.1439,28.1576,407400.0
2013-04-15 14:00:00,41.06,41.09,40.94,41.01,965900.0,28.1576,28.1782,28.0753,28.1233,965900.0
2013-04-15 14:30:00,41.02,41.14,40.95,40.98,408300.0,28.1302,28.2125,28.0822,28.1027,408300.0
2013-04-15 15:00:00,40.99,41.08,40.91,40.92,744800.0,28.1096,28.1713,28.0547,28.0616,744800.0
2013-04-15 15:30:00,40.92,40.94,40.71,40.72,1462000.0,28.0616,28.0753,27.9176,27.9244,1462000.0
2013-04-16 09:30:00,41.08,41.09,40.74,40.84,772600.0,28.1713,28.1782,27.9382,28.0067,772600.0
2013-04-16 10:00:00,40.84,40.93,40.56,40.78,1892800.0,28.0067,28.0684,27.8147,27.9656,1892800.0
2013-04-16 10:30:00,40.78,40.88,40.58,40.6,1200100.0,27.9656,28.0342,27.8284,27.8421,1200100.0
2013-04-16 11:00:00,40.61,40.85,40.6,40.82,607900.0,27.849,28.0136,27.8421,27.993,607900.0
2013-04-16 11:30:00,40.82,40.87,40.74,40.76,528700.0,27.993,28.0273,27.9382,27.9519,528700.0
2013-04-16 12:00:00,40.76,40.81,40.7,40.71,693900.0,27.9519,27.9862,27.9107,27.9176,693900.0
2013-04-16 12:30:00,40.71,40.91,40.7,40.89,431400.0,27.9176,28.0547,27.9107,28.041,431400.0
2013-04-16 13:00:00,40.89,40.9,40.82,40.83,395400.0,28.041,28.0479,27.993,27.9999,395400.0
2013-04-16 13:30:00,40.83,40.87,40.76,40.8,436200.0,27.9999,28.0273,27.9519,27.9793,436200.0
2013-04-16 14:00:00,40.8,40.84,40.74,40.82,336000.0,27.9793,28.0067,27.9382,27.993,336000.0
2013-04-16 14:30:00,40.81,40.87,40.76,40.77,324000.0,27.9862,28.0273,27.9519,27.9587,324000.0
2013-04-16 15:00:00,40.77,41.0,40.77,40.98,572400.0,27.9587,28.1164,27.9587,28.1027,572400.0
2013-04-16 15:30:00,40.99,41.1,40.95,41.05,1131100.0,28.1096,28.185,28.0822,28.1507,1131100.0
2013-04-17 09:30:00,40.88,41.11,40.77,41.01,701700.0,28.0342,28.1919,27.9587,28.1233,701700.0
2013-04-17 10:00:00,41.0,41.03,40.86,40.86,530500.0,28.1164,28.137,28.0204,28.0204,530500.0
2013-04-17 10:30:00,40.86,40.86,40.61,40.61,693200.0,28.0204,28.0204,27.849,27.849,693200.0
2013-04-17 11:00:00,40.61,40.74,40.53,40.67,968400.0,27.849,27.9382,27.7941,27.8901,968400.0
2013-04-17 11:30:00,40.67,40.73,40.59,40.6,597200.0,27.8901,27.9313,27.8353,27.8421,597200.0
2013-04-17 12:00:00,40.6,40.66,40.56,40.58,505800.0,27.8421,27.8833,27.8147,27.8284,505800.0
2013-04-17 12:30:00,40.58,40.7,40.56,40.69,502200.0,27.8284,27.9107,27.8147,27.9039,502200.0
2013-04-17 13:00:00,40.69,40.77,40.64,40.71,266000.0,27.9039,27.9587,27.8696,27.9176,266000.0
2013-04-17 13:30:00,40.71,40.81,40.69,40.73,375900.0,27.9176,27.9862,27.9039,27.9313,375900.0
2013-04-17 14:00:00,40.74,40.83,40.7,40.8,483700.0,27.9382,27.9999,27.9107,27.9793,483700.0
2013-04-17 14:30:00,40.8,40.82,40.61,40.76,434000.0,27.9793,27.993,27.849,27.9519,434000.0
2013-04-17 15:00:00,40.76,40.92,40.74,40.88,528200.0,27.9519,28.0616,27.9382,28.0342,528200.0
2013-04-17 15:30:00,40.9,40.91,40.78,40.8,1108600.0,28.0479,28.0547,27.9656,27.9793,1108600.0
2013-04-18 09:30:00,40.73,40.83,40.56,40.63,488500.0,27.9313,27.9999,27.8147,27.8627,488500.0
2013-04-18 10:00:00,40.63,40.65,40.45,40.54,473300.0,27.8627,27.8764,27.7393,27.801,473300.0
2013-04-18 10:30:00,40.54,40.58,40.31,40.43,897500.0,27.801,27.8284,27.6433,27.7256,897500.0
2013-04-18 11:00:00,40.43,40.62,40.41,40.56,866900.0,27.7256,27.8559,27.7118,27.8147,866900.0
2013-04-18 11:30:00,40.56,40.66,40.46,40.49,804600.0,27.8147,27.8833,27.7461,27.7667,804600.0
2013-04-18 12:00:00,40.48,40.51,40.43,40.46,586700.0,27.7599,27.7804,27.7256,27.7461,586700.0
2013-04-18 12:30:00,40.46,40.54,40.43,40.46,408500.0,27.7461,27.801,27.7256,27.7461,408500.0
2013-04-18 13:00:00,40.45,40.56,40.45,40.55,391200.0,27.7393,27.8147,27.7393,27.8079,391200.0
2013-04-18 13:30:00,40.54,40.55,40.48,40.5,185400.0,27.801,27.8079,27.7599,27.7736,185400.0
2013-04-18 14:00:00,40.51,40.53,40.45,40.51,483700.0,27.7804,27.7941,27.7393,27.7804,483700.0
2013-04-18 14:30:00,40.51,40.54,40.41,40.51,566900.0,27.7804,27.801,27.7118,27.7804,566900.0
2013-04-18 15:00:00,40.51,40.55,40.46,40.55,645700.0,27.7804,27.8079,27.7461,27.8079,645700.0
2013-04-18 15:30:00,40.55,40.67,40.53,40.56,1166700.0,27.8079,27.8901,27.7941,27.8147,1166700.0
2013-04-19 09:30:00,40.71,40.96,40.52,40.91,1384200.0,27.9176,28.089,27.7873,28.0547,1384200.0
2013-04-19 10:00:00,40.9,41.04,40.89,41.02,640600.0,28.0479,28.1439,28.041,28.1302,640600.0
2013-04-19 10:30:00,41.02,41.08,40.98,41.02,547400.0,28.1302,28.1713,28.1027,28.1302,547400.0
2013-04-19 11:00:00,41.03,41.22,41.02,41.17,745700.0,28.137,28.2673,28.1302,28.233,745700.0
2013-04-19 11:30:00,41.17,41.26,41.11,41.17,379100.0,28.233,28.2947,28.1919,28.233,379100.0
2013-04-19 12:00:00,41.17,41.19,40.98,40.99,496000.0,28.233,28.2467,28.1027,28.1096,496000.0
2013-04-19 12:30:00,41.0,41.02,40.91,40.96,207200.0,28.1164,28.1302,28.0547,28.089,207200.0
2013-04-19 13:00:00,40.97,40.99,40.87,40.91,572900.0,28.0959,28.1096,28.0273,28.0547,572900.0
2013-04-19 13:30:00,40.9,40.98,40.89,40.92,449800.0,28.0479,28.1027,28.041,28.0616,449800.0
2013-04-19 14:00:00,40.93,41.0,40.89,40.99,323400.0,28.0684,28.1164,28.041,28.1096,323400.0
2013-04-19 14:30:00,40.99,41.02,40.95,41.01,262100.0,28.1096,28.1302,28.0822,28.1233,262100.0
2013-04-19 15:00:00,41.0,41.05,40.95,41.05,475600.0,28.1164,28.1507,28.0822,28.1507,475600.0
2013-04-19 15:30:00,41.04,41.16,41.04,41.15,1057000.0,28.1439,28.2262,28.1439,28.2193,1057000.0
2013-04-22 09:30:00,41.17,41.2,41.08,41.15,538500.0,28.233,28.2536,28.1713,28.2193,538500.0
2013-04-22 10:00:00,41.15,41.15,40.95,41.0,489600.0,28.2193,28.2193,28.0822,28.1164,489600.0
2013-04-22 10:30:00,41.0,41.25,40.97,41.22,486700.0,28.1164,28.2879,28.0959,28.2673,486700.0
2013-04-22 11:00:00,41.22,41.26,41.15,41.18,312800.0,28.2673,28.2947,28.2193,28.2399,312800.0
2013-04-22 11:30:00,41.17,41.38,41.16,41.33,762600.0,28.233,28.377,28.2262,28.3428,762600.0
2013-04-22 12:00:00,41.33,41.51,41.33,41.5,544100.0,28.3428,28.4662,28.3428,28.4593,544100.0
2013-04-22 12:30:00,41.5,41.55,41.46,41.55,404800.0,28.4593,28.4936,28.4319,28.4936,404800.0
2013-04-22 13:00:00,41.55,41.59,41.49,41.52,312800.0,28.4936,28.5211,28.4525,28.473,312800.0
2013-04-22 13:30:00,41.52,41.6,41.51,41.59,434700.0,28.473,28.5279,28.4662,28.5211,434700.0
2013-04-22 14:00:00,41.58,41.7,41.56,41.66,646300.0,28.5142,28.5965,28.5005,28.5691,646300.0
2013-04-22 14:30:00,41.67,41.94,41.65,41.9,1509500.0,28.5759,28.7611,28.5622,28.7336,1509500.0
2013-04-22 15:00:00,41.9,42.0,41.89,41.98,1590900.0,28.7336,28.8022,28.7268,28.7885,1590900.0
2013-04-22 15:30:00,41.98,42.0,41.89,41.94,2260900.0,28.7885,28.8022,28.7268,28.7611,2260900.0
2013-04-23 09:30:00,42.05,42.87,42.05,42.68,1913000.0,28.8365,29.3988,28.8365,29.2685,1913000.0
2013-04-23 10:00:00,42.7,42.82,42.58,42.66,975900.0,29.2823,29.3645,29.2,29.2548,975900.0
2013-04-23 10:30:00,42.67,42.68,42.47,42.51,582500.0,29.2617,29.2685,29.1245,29.152,582500.0
2013-04-23 11:00:00,42.5,42.52,42.36,42.4,461500.0,29.1451,29.1588,29.0491,29.0765,461500.0
2013-04-23 11:30:00,42.39,42.5,42.38,42.38,401600.0,29.0697,29.1451,29.0628,29.0628,401600.0
2013-04-23 12:00:00,42.39,42.46,42.38,42.44,311700.0,29.0697,29.1177,29.0628,29.104,311700.0
2013-04-23 12:30:00,42.45,42.48,42.36,42.41,423500.0,29.1108,29.1314,29.0491,29.0834,423500.0
2013-04-23 13:00:00,42.4,42.62,42.0,42.51,1134700.0,29.0765,29.2274,28.8022,29.152,1134700.0
2013-04-23 13:30:00,42.51,42.52,42.4,42.41,274100.0,29.152,29.1588,29.0765,29.0834,274100.0
2013-04-23 14:00:00,42.41,42.41,42.27,42.28,347800.0,29.0834,29.0834,28.9874,28.9942,347800.0
2013-04-23 14:30:00,42.28,42.34,42.25,42.26,292500.0,28.9942,29.0354,28.9737,28.9805,292500.0
2013-04-23 15:00:00,42.26,42.3,42.19,42.23,342000.0,28.9805,29.0079,28.9325,28.9599,342000.0
2013-04-23 15:30:00,42.22,42.3,42.19,42.29,819100.0,28.9531,29.0079,28.9325,29.0011,819100.0
2013-04-24 09:30:00,42.26,42.28,41.65,41.73,983800.0,28.9805,28.9942,28.5622,28.6171,983800.0
2013-04-24 10:00:00,41.74,41.89,41.68,41.68,817500.0,28.6239,28.7268,28.5828,28.5828,817500.0
2013-04-24 10:30:00,41.68,41.73,41.56,41.58,549600.0,28.5828,28.6171,28.5005,28.5142,549600.0
2013-04-24 11:00:00,41.58,41.69,41.56,41.65,388500.0,28.5142,28.5896,28.5005,28.5622,388500.0
2013-04-24 11:30:00,41.65,41.77,41.64,41.66,280200.0,28.5622,28.6445,28.5553,28.5691,280200.0
2013-04-24 12:00:00,41.66,41.67,41.54,41.6,269100.0,28.5691,28.5759,28.4868,28.5279,269100.0
2013-04-24 12:30:00,41.6,41.71,41.55,41.7,256900.0,28.5279,28.6033,28.4936,28.5965,256900.0
2013-04-24 13:00:00,41.69,41.73,41.59,41.62,301600.0,28.5896,28.6171,28.5211,28.5416,301600.0
2013-04-24 13:30:00,41.62,41.69,41.57,41.66,262700.0,28.5416,28.5896,28.5073,28.5691,262700.0
2013-04-24 14:00:00,41.65,41.67,41.58,41.59,249200.0,28.5622,28.5759,28.5142,28.5211,249200.0
2013-04-24 14:30:00,41.59,41.6,41.53,41.58,270600.0,28.5211,28.5279,28.4799,28.5142,270600.0
2013-04-24 15:00:00,41.59,41.61,41.47,41.47,347600.0,28.5211,28.5348,28.4388,28.4388,347600.0
2013-04-24 15:30:00,41.47,41.53,41.39,41.46,1137100.0,28.4388,28.4799,28.3839,28.4319,1137100.0
2013-04-25 09:30:00,40.79,40.91,40.03,40.26,2395100.0,27.9724,28.0547,27.4513,27.609,2395100.0
2013-04-25 10:00:00,40.26,40.74,40.13,40.7,1555500.0,27.609,27.9382,27.5198,27.9107,1555500.0
2013-04-25 10:30:00,40.7,40.71,40.38,40.4,1176600.0,27.9107,27.9176,27.6913,27.705,1176600.0
2013-04-25 11:00:00,40.4,40.57,40.16,40.26,1063300.0,27.705,27.8216,27.5404,27.609,1063300.0
2013-04-25 11:30:00,40.26,40.4,40.26,40.35,795500.0,27.609,27.705,27.609,27.6707,795500.0
2013-04-25 12:00:00,40.35,40.4,40.25,40.31,638700.0,27.6707,27.705,27.6021,27.6433,638700.0
2013-04-25 12:30:00,40.32,40.47,40.31,40.46,316400.0,27.6501,27.753,27.6433,27.7461,316400.0
2013-04-25 13:00:00,40.45,40.46,40.31,40.39,965600.0,27.7393,27.7461,27.6433,27.6981,965600.0
2013-04-25 13:30:00,40.38,40.41,40.28,40.41,415800.0,27.6913,27.7118,27.6227,27.7118,415800.0
2013-04-25 14:00:00,40.41,40.41,40.33,40.35,366500.0,27.7118,27.7118,27.657,27.6707,366500.0
2013-04-25 14:30:00,40.35,40.36,40.21,40.25,386500.0,27.6707,27.6776,27.5747,27.6021,386500.0
2013-04-25 15:00:00,40.26,40.32,40.16,40.21,534600.0,27.609,27.6501,27.5404,27.5747,534600.0
2013-04-25 15:30:00,40.21,40.24,40.08,40.24,2056500.0,27.5747,27.5953,27.4855,27.5953,2056500.0
2013-04-26 09:30:00,40.13,40.27,39.72,39.99,1779500.0,27.5198,27.6158,27.2387,27.4238,1779500.0
2013-04-26 10:00:00,39.99,40.08,39.94,39.99,542700.0,27.4238,27.4855,27.3895,27.4238,542700.0
2013-04-26 10:30:00,40.0,40.02,39.88,39.89,638000.0,27.4307,27.4444,27.3484,27.3552,638000.0
2013-04-26 11:00:00,39.89,40.12,39.88,40.1,619000.0,27.3552,27.513,27.3484,27.4993,619000.0
2013-04-26 11:30:00,40.1,40.16,40.06,40.15,329900.0,27.4993,27.5404,27.4718,27.5335,329900.0
2013-04-26 12:00:00,40.15,40.24,40.11,40.21,458000.0,27.5335,27.5953,27.5061,27.5747,458000.0
2013-04-26 12:30:00,40.21,40.26,40.19,40.19,447200.0,27.5747,27.609,27.561,27.561,447200.0
2013-04-26 13:00:00,40.19,40.2,40.04,40.11,361100.0,27.561,27.5678,27.4581,27.5061,361100.0
2013-04-26 13:30:00,40.1,40.25,40.1,40.17,528800.0,27.4993,27.6021,27.4993,27.5473,528800.0
2013-04-26 14:00:00,40.17,40.21,40.08,40.15,404500.0,27.5473,27.5747,27.4855,27.5335,404500.0
2013-04-26 14:30:00,40.16,40.21,40.04,40.21,466700.0,27.5404,27.5747,27.4581,27.5747,466700.0
2013-04-26 15:00:00,40.21,40.38,40.21,40.36,737400.0,27.5747,27.6913,27.5747,27.6776,737400.0
2013-04-26 15:30:00,40.35,40.41,40.24,40.29,1652800.0,27.6707,27.7118,27.5953,27.6296,1652800.0
2013-04-29 09:30:00,40.13,40.28,39.9,39.94,860600.0,27.5198,27.6227,27.3621,27.3895,860600.0
2013-04-29 10:00:00,39.94,39.95,39.82,39.89,631900.0,27.3895,27.3964,27.3072,27.3552,631900.0
2013-04-29 10:30:00,39.89,39.96,39.87,39.9,454100.0,27.3552,27.4033,27.3415,27.3621,454100.0
2013-04-29 11:00:00,39.9,39.91,39.81,39.87,445000.0,27.3621,27.369,27.3004,27.3415,445000.0
2013-04-29 11:30:00,39.86,39.87,39.81,39.86,326900.0,27.3347,27.3415,27.3004,27.3347,326900.0
2013-04-29 12:00:00,39.85,39.98,39.85,39.96,308700.0,27.3278,27.417,27.3278,27.4033,308700.0
2013-04-29 12:30:00,39.96,39.96,39.89,39.93,245800.0,27.4033,27.4033,27.3552,27.3827,245800.0
2013-04-29 13:00:00,39.92,39.99,39.92,39.96,336200.0,27.3758,27.4238,27.3758,27.4033,336200.0
2013-04-29 13:30:00,39.96,40.0,39.95,39.97,387100.0,27.4033,27.4307,27.3964,27.4101,387100.0
2013-04-29 14:00:00,39.97,40.0,39.91,39.92,200500.0,27.4101,27.4307,27.369,27.3758,200500.0
2013-04-29 14:30:00,39.91,39.96,39.91,39.92,360700.0,27.369,27.4033,27.369,27.3758,360700.0
2013-04-29 15:00:00,39.91,39.93,39.86,39.88,446700.0,27.369,27.3827,27.3347,27.3484,446700.0
2013-04-29 15:30:00,39.87,39.9,39.85,39.9,1107500.0,27.3415,27.3621,27.3278,27.3621,1107500.0
2013-04-30 09:30:00,39.83,39.83,39.35,39.43,1389300.0,27.3141,27.3141,26.9849,27.0398,1389300.0
2013-04-30 10:00:00,39.44,39.52,39.18,39.48,1108800.0,27.0467,27.1015,26.8684,27.0741,1108800.0
2013-04-30 10:30:00,39.47,39.6,39.41,39.59,1143800.0,27.0672,27.1564,27.0261,27.1495,1143800.0
2013-04-30 11:00:00,39.58,39.6,39.34,39.34,614100.0,27.1427,27.1564,26.9781,26.9781,614100.0
2013-04-30 11:30:00,39.35,39.6,39.34,39.6,528600.0,26.9849,27.1564,26.9781,27.1564,528600.0
2013-04-30 12:00:00,39.61,39.69,39.51,39.53,500200.0,27.1632,27.2181,27.0947,27.1084,500200.0
2013-04-30 12:30:00,39.54,39.66,39.51,39.65,467300.0,27.1152,27.1975,27.0947,27.1907,467300.0
2013-04-30 13:00:00,39.62,39.69,39.61,39.63,438500.0,27.1701,27.2181,27.1632,27.1769,438500.0
2013-04-30 13:30:00,39.63,39.66,39.6,39.6,307300.0,27.1769,27.1975,27.1564,27.1564,307300.0
2013-04-30 14:00:00,39.61,39.63,39.56,39.58,849900.0,27.1632,27.1769,27.1289,27.1427,849900.0
2013-04-30 14:30:00,39.58,39.61,39.54,39.6,386600.0,27.1427,27.1632,27.1152,27.1564,386600.0
2013-04-30 15:00:00,39.61,39.63,39.55,39.6,686100.0,27.1632,27.1769,27.1221,27.1564,686100.0
2013-04-30 15:30:00,39.6,39.78,39.59,39.72,2007800.0,27.1564,27.2798,27.1495,27.2387,2007800.0
2013-05-01 09:30:00,39.47,39.48,39.18,39.29,1542400.0,27.0672,27.0741,26.8684,26.9438,1542400.0
2013-05-01 10:00:00,39.3,39.73,39.29,39.72,789200.0,26.9506,27.2455,26.9438,27.2387,789200.0
2013-05-01 10:30:00,39.72,39.83,39.59,39.64,651500.0,27.2387,27.3141,27.1495,27.1838,651500.0
2013-05-01 11:00:00,39.64,39.7,39.54,39.64,420100.0,27.1838,27.225,27.1152,27.1838,420100.0
2013-05-01 11:30:00,39.63,39.77,39.56,39.74,474100.0,27.1769,27.273,27.1289,27.2524,474100.0
2013-05-01 12:00:00,39.74,39.83,39.66,39.81,550000.0,27.2524,27.3141,27.1975,27.3004,550000.0
2013-05-01 12:30:00,39.81,39.82,39.59,39.61,330200.0,27.3004,27.3072,27.1495,27.1632,330200.0
2013-05-01 13:00:00,39.61,39.73,39.6,39.73,382800.0,27.1632,27.2455,27.1564,27.2455,382800.0
2013-05-01 13:30:00,39.73,39.75,39.62,39.71,472300.0,27.2455,27.2592,27.1701,27.2318,472300.0
2013-05-01 14:00:00,39.71,39.81,39.67,39.7,608800.0,27.2318,27.3004,27.2044,27.225,608800.0
2013-05-01 14:30:00,39.7,39.73,39.63,39.73,494800.0,27.225,27.2455,27.1769,27.2455,494800.0
2013-05-01 15:00:00,39.73,39.77,39.7,39.71,943800.0,27.2455,27.273,27.225,27.2318,943800.0
2013-05-01 15:30:00,39.71,39.78,39.63,39.71,1734600.0,27.2318,27.2798,27.1769,27.2318,1734600.0
2013-05-02 09:30:00,39.89,39.97,39.67,39.79,700000.0,27.3552,27.4101,27.2044,27.2867,700000.0
2013-05-02 10:00:00,39.78,39.89,39.78,39.85,854500.0,27.2798,27.3552,27.2798,27.3278,854500.0
2013-05-02 10:30:00,39.85,39.87,39.81,39.85,352900.0,27.3278,27.3415,27.3004,27.3278,352900.0
2013-05-02 11:00:00,39.84,39.96,39.83,39.86,672700.0,27.321,27.4033,27.3141,27.3347,672700.0
2013-05-02 11:30:00,39.86,39.9,39.83,39.88,239800.0,27.3347,27.3621,27.3141,27.3484,239800.0
2013-05-02 12:00:00,39.87,39.89,39.81,39.84,320900.0,27.3415,27.3552,27.3004,27.321,320900.0
2013-05-02 12:30:00,39.84,39.87,39.77,39.82,314400.0,27.321,27.3415,27.273,27.3072,314400.0
2013-05-02 13:00:00,39.82,39.89,39.81,39.86,371100.0,27.3072,27.3552,27.3004,27.3347,371100.0
2013-05-02 13:30:00,39.86,39.86,39.82,39.84,296500.0,27.3347,27.3347,27.3072,27.321,296500.0
2013-05-02 14:00:00,39.84,39.89,39.83,39.85,313600.0,27.321,27.3552,27.3141,27.3278,313600.0
2013-05-02 14:30:00,39.86,39.91,39.79,39.86,598800.0,27.3347,27.369,27.2867,27.3347,598800.0
2013-05-02 15:00:00,39.86,39.88,39.77,39.88,575500.0,27.3347,27.3484,27.273,27.3484,575500.0
2013-05-02 15:30:00,39.89,40.03,39.88,40.0,1926500.0,27.3552,27.4513,27.3484,27.4307,1926500.0
2013-05-03 09:30:00,40.35,40.38,40.06,40.22,784400.0,27.6707,27.6913,27.4718,27.5816,784400.0
2013-05-03 10:00:00,40.21,40.32,40.11,40.12,601500.0,27.5747,27.6501,27.5061,27.513,601500.0
2013-05-03 10:30:00,40.12,40.36,40.1,40.34,451500.0,27.513,27.6776,27.4993,27.6638,451500.0
2013-05-03 11:00:00,40.34,40.39,40.27,40.3,429800.0,27.6638,27.6981,27.6158,27.6364,429800.0
2013-05-03 11:30:00,40.3,40.34,40.22,40.23,368600.0,27.6364,27.6638,27.5816,27.5884,368600.0
2013-05-03 12:00:00,40.23,40.27,40.16,40.26,243600.0,27.5884,27.6158,27.5404,27.609,243600.0
2013-05-03 12:30:00,40.25,40.27,40.23,40.27,179700.0,27.6021,27.6158,27.5884,27.6158,179700.0
2013-05-03 13:00:00,40.27,40.32,40.23,40.26,221800.0,27.6158,27.6501,27.5884,27.609,221800.0
2013-05-03 13:30:00,40.26,40.27,40.16,40.16,282900.0,27.609,27.6158,27.5404,27.5404,282900.0
2013-05-03 14:00:00,40.16,40.2,40.1,40.1,296200.0,27.5404,27.5678,27.4993,27.4993,296200.0
2013-05-03 14:30:00,40.1,40.22,40.1,40.19,469600.0,27.4993,27.5816,27.4993,27.561,469600.0
2013-05-03 15:00:00,40.18,40.21,40.1,40.13,337300.0,27.5541,27.5747,27.4993,27.5198,337300.0
2013-05-03 15:30:00,40.12,40.24,40.12,40.2,851200.0,27.513,27.5953,27.513,27.5678,851200.0
2013-05-06 09:30:00,40.12,40.16,39.85,39.91,517500.0,27.513,27.5404,27.3278,27.369,517500.0
2013-05-06 10:00:00,39.91,40.05,39.9,40.0,355800.0,27.369,27.465,27.3621,27.4307,355800.0
2013-05-06 10:30:00,40.0,40.08,39.89,39.9,473600.0,27.4307,27.4855,27.3552,27.3621,473600.0
2013-05-06 11:00:00,39.89,40.0,39.88,39.99,287200.0,27.3552,27.4307,27.3484,27.4238,287200.0
2013-05-06 11:30:00,39.98,40.05,39.94,40.04,285700.0,27.417,27.465,27.3895,27.4581,285700.0
2013-05-06 12:00:00,40.04,40.09,40.03,40.05,232300.0,27.4581,27.4924,27.4513,27.465,232300.0
2013-05-06 12:30:00,40.06,40.07,40.02,40.03,155900.0,27.4718,27.4787,27.4444,27.4513,155900.0
2013-05-06 13:00:00,40.04,40.05,39.95,39.98,273400.0,27.4581,27.465,27.3964,27.417,273400.0
2013-05-06 13:30:00,39.98,40.02,39.94,40.01,442400.0,27.417,27.4444,27.3895,27.4375,442400.0
2013-05-06 14:00:00,40.0,40.07,39.99,39.99,355000.0,27.4307,27.4787,27.4238,27.4238,355000.0
2013-05-06 14:30:00,39.99,40.02,39.92,39.92,207500.0,27.4238,27.4444,27.3758,27.3758,207500.0
2013-05-06 15:00:00,39.92,40.02,39.92,39.99,581300.0,27.3758,27.4444,27.3758,27.4238,581300.0
2013-05-06 15:30:00,39.99,40.02,39.95,40.01,992800.0,27.4238,27.4444,27.3964,27.4375,992800.0
2013-05-07 09:30:00,40.18,40.2,39.91,40.11,600600.0,27.5541,27.5678,27.369,27.5061,600600.0
2013-05-07 10:00:00,40.11,40.17,40.01,40.03,331500.0,27.5061,27.5473,27.4375,27.4513,331500.0
2013-05-07 10:30:00,40.02,40.03,39.87,39.89,416600.0,27.4444,27.4513,27.3415,27.3552,416600.0
2013-05-07 11:00:00,39.88,40.03,39.87,39.98,568500.0,27.3484,27.4513,27.3415,27.417,568500.0
2013-05-07 11:30:00,39.97,39.98,39.84,39.88,314600.0,27.4101,27.417,27.321,27.3484,314600.0
2013-05-07 12:00:00,39.87,39.9,39.84,39.9,350000.0,27.3415,27.3621,27.321,27.3621,350000.0
2013-05-07 12:30:00,39.9,39.97,39.87,39.95,326800.0,27.3621,27.4101,27.3415,27.3964,326800.0
2013-05-07 13:00:00,39.95,39.95,39.87,39.87,329100.0,27.3964,27.3964,27.3415,27.3415,329100.0
2013-05-07 13:30:00,39.88,39.91,39.83,39.83,488900.0,27.3484,27.369,27.3141,27.3141,488900.0
2013-05-07 14:00:00,39.83,39.84,39.65,39.66,476300.0,27.3141,27.321,27.1907,27.1975,476300.0
2013-05-07 14:30:00,39.66,39.82,39.65,39.81,834600.0,27.1975,27.3072,27.1907,27.3004,834600.0
2013-05-07 15:00:00,39.81,39.89,39.8,39.87,706300.0,27.3004,27.3552,27.2935,27.3415,706300.0
2013-05-07 15:30:00,39.86,40.03,39.85,40.01,1514900.0,27.3347,27.4513,27.3278,27.4375,1514900.0
2013-05-08 09:30:00,40.06,40.19,39.87,39.98,800000.0,27.4718,27.561,27.3415,27.417,800000.0
2013-05-08 10:00:00,39.98,40.09,39.82,39.92,690000.0,27.417,27.4924,27.3072,27.3758,690000.0
2013-05-08 10:30:00,39.91,40.15,39.89,39.89,532800.0,27.369,27.5335,27.3552,27.3552,532800.0
2013-05-08 11:00:00,39.88,39.99,39.87,39.97,491300.0,27.3484,27.4238,27.3415,27.4101,491300.0
2013-05-08 11:30:00,39.96,39.99,39.75,39.76,350900.0,27.4033,27.4238,27.2592,27.2661,350900.0
2013-05-08 12:00:00,39.76,39.85,39.72,39.73,368800.0,27.2661,27.3278,27.2387,27.2455,368800.0
2013-05-08 12:30:00,39.74,39.8,39.69,39.71,185200.0,27.2524,27.2935,27.2181,27.2318,185200.0
2013-05-08 13:00:00,39.71,39.72,39.68,39.7,411600.0,27.2318,27.2387,27.2112,27.225,411600.0
2013-05-08 13:30:00,39.69,39.76,39.61,39.62,404700.0,27.2181,27.2661,27.1632,27.1701,404700.0
2013-05-08 14:00:00,39.62,39.69,39.56,39.58,466800.0,27.1701,27.2181,27.1289,27.1427,466800.0
2013-05-08 14:30:00,39.59,39.62,39.56,39.59,524200.0,27.1495,27.1701,27.1289,27.1495,524200.0
2013-05-08 15:00:00,39.59,39.67,39.58,39.66,501400.0,27.1495,27.2044,27.1427,27.1975,501400.0
2013-05-08 15:30:00,39.66,39.69,39.62,39.66,1115900.0,27.1975,27.2181,27.1701,27.1975,1115900.0
2013-05-09 09:30:00,39.71,39.72,39.32,39.47,760600.0,27.2318,27.2387,26.9644,27.0672,760600.0
2013-05-09 10:00:00,39.47,39.59,39.4,39.47,774700.0,27.0672,27.1495,27.0192,27.0672,774700.0
2013-05-09 10:30:00,39.47,39.65,39.46,39.58,570400.0,27.0672,27.1907,27.0604,27.1427,570400.0
2013-05-09 11:00:00,39.56,39.7,39.52,39.7,378800.0,27.1289,27.225,27.1015,27.225,378800.0
2013-05-09 11:30:00,39.7,39.74,39.67,39.71,326500.0,27.225,27.2524,27.2044,27.2318,326500.0
2013-05-09 12:00:00,39.71,39.75,39.68,39.75,324900.0,27.2318,27.2592,27.2112,27.2592,324900.0
2013-05-09 12:30:00,39.75,39.84,39.73,39.82,303100.0,27.2592,27.321,27.2455,27.3072,303100.0
2013-05-09 13:00:00,39.82,39.84,39.76,39.81,288100.0,27.3072,27.321,27.2661,27.3004,288100.0
2013-05-09 13:30:00,39.82,39.99,39.82,39.9,387900.0,27.3072,27.4238,27.3072,27.3621,387900.0
2013-05-09 14:00:00,39.9,40.0,39.89,39.99,408300.0,27.3621,27.4307,27.3552,27.4238,408300.0
2013-05-09 14:30:00,39.98,40.0,39.81,39.87,581400.0,27.417,27.4307,27.3004,27.3415,581400.0
2013-05-09 15:00:00,39.87,39.93,39.79,39.89,471200.0,27.3415,27.3827,27.2867,27.3552,471200.0
2013-05-09 15:30:00,39.88,39.93,39.78,39.92,1369100.0,27.3484,27.3827,27.2798,27.3758,1369100.0
2013-05-10 09:30:00,40.06,40.18,39.94,40.16,588400.0,27.4718,27.5541,27.3895,27.5404,588400.0
2013-05-10 10:00:00,40.16,40.26,39.99,40.08,416100.0,27.5404,27.609,27.4238,27.4855,416100.0
2013-05-10 10:30:00,40.07,40.15,40.0,40.11,288600.0,27.4787,27.5335,27.4307,27.5061,288600.0
2013-05-10 11:00:00,40.12,40.19,40.05,40.18,256800.0,27.513,27.561,27.465,27.5541,256800.0
2013-05-10 11:30:00,40.19,40.22,40.05,40.06,299000.0,27.561,27.5816,27.465,27.4718,299000.0
2013-05-10 12:00:00,40.06,40.18,40.02,40.15,254800.0,27.4718,27.5541,27.4444,27.5335,254800.0
2013-05-10 12:30:00,40.16,40.18,40.07,40.1,278600.0,27.5404,27.5541,27.4787,27.4993,278600.0
2013-05-10 13:00:00,40.11,40.25,40.1,40.24,394800.0,27.5061,27.6021,27.4993,27.5953,394800.0
2013-05-10 13:30:00,40.24,40.37,40.21,40.33,552100.0,27.5953,27.6844,27.5747,27.657,552100.0
2013-05-10 14:00:00,40.34,40.4,40.28,40.39,358000.0,27.6638,27.705,27.6227,27.6981,358000.0
2013-05-10 14:30:00,40.38,40.38,40.28,40.34,565300.0,27.6913,27.6913,27.6227,27.6638,565300.0
2013-05-10 15:00:00,40.34,40.42,40.3,40.39,1114700.0,27.6638,27.7187,27.6364,27.6981,1114700.0
2013-05-10 15:30:00,40.4,40.49,40.36,40.48,1765100.0,27.705,27.7667,27.6776,27.7599,1765100.0
2013-05-13 09:30:00,40.4,40.6,40.26,40.56,568700.0,27.705,27.8421,27.609,27.8147,568700.0
2013-05-13 10:00:00,40.57,40.62,40.39,40.51,455900.0,27.8216,27.8559,27.6981,27.7804,455900.0
2013-05-13 10:30:00,40.5,40.74,40.5,40.67,424000.0,27.7736,27.9382,27.7736,27.8901,424000.0
2013-05-13 11:00:00,40.68,40.73,40.62,40.69,439100.0,27.897,27.9313,27.8559,27.9039,439100.0
2013-05-13 11:30:00,40.7,40.74,40.66,40.67,235000.0,27.9107,27.9382,27.8833,27.8901,235000.0
2013-05-13 12:00:00,40.68,40.74,40.65,40.69,260600.0,27.897,27.9382,27.8764,27.9039,260600.0
2013-05-13 12:30:00,40.69,40.73,40.62,40.73,523100.0,27.9039,27.9313,27.8559,27.9313,523100.0
2013-05-13 13:00:00,40.72,40.76,40.7,40.73,242600.0,27.9244,27.9519,27.9107,27.9313,242600.0
2013-05-13 13:30:00,40.73,40.77,40.69,40.75,273200.0,27.9313,27.9587,27.9039,27.945,273200.0
2013-05-13 14:00:00,40.74,40.8,40.72,40.8,362300.0,27.9382,27.9793,27.9244,27.9793,362300.0
2013-05-13 14:30:00,40.8,40.89,40.78,40.89,333900.0,27.9793,28.041,27.9656,28.041,333900.0
2013-05-13 15:00:00,40.89,40.92,40.84,40.86,742100.0,28.041,28.0616,28.0067,28.0204,742100.0
2013-05-13 15:30:00,40.86,40.96,40.85,40.96,1580300.0,28.0204,28.089,28.0136,28.089,1580300.0
2013-05-14 09:30:00,40.99,41.56,40.95,41.55,1749300.0,28.1096,28.5005,28.0822,28.4936,1749300.0
2013-05-14 10:00:00,41.55,41.82,41.54,41.82,1322900.0,28.4936,28.6788,28.4868,28.6788,1322900.0
2013-05-14 10:30:00,41.81,41.96,41.81,41.94,919900.0,28.6719,28.7748,28.6719,28.7611,919900.0
2013-05-14 11:00:00,41.95,42.1,41.94,42.07,1176800.0,28.7679,28.8708,28.7611,28.8502,1176800.0
2013-05-14 11:30:00,42.07,42.12,41.95,41.96,653700.0,28.8502,28.8845,28.7679,28.7748,653700.0
2013-05-14 12:00:00,41.96,41.97,41.85,41.92,619100.0,28.7748,28.7816,28.6994,28.7474,619100.0
2013-05-14 12:30:00,41.91,42.01,41.85,41.95,811700.0,28.7405,28.8091,28.6994,28.7679,811700.0
2013-05-14 13:00:00,41.95,42.08,41.95,42.07,633600.0,28.7679,28.8571,28.7679,28.8502,633600.0
2013-05-14 13:30:00,42.07,42.25,42.07,42.23,927400.0,28.8502,28.9737,28.8502,28.9599,927400.0
2013-05-14 14:00:00,42.22,42.32,42.12,42.15,907300.0,28.9531,29.0217,28.8845,28.9051,907300.0
2013-05-14 14:30:00,42.16,42.16,41.96,41.99,1093000.0,28.9119,28.9119,28.7748,28.7954,1093000.0
2013-05-14 15:00:00,41.99,42.11,41.96,42.11,1572600.0,28.7954,28.8777,28.7748,28.8777,1572600.0
2013-05-14 15:30:00,42.1,42.26,42.07,42.22,2662700.0,28.8708,28.9805,28.8502,28.9531,2662700.0
2013-05-15 09:30:00,42.22,42.65,42.16,42.6,1477600.0,28.9531,29.248,28.9119,29.2137,1477600.0
2013-05-15 10:00:00,42.59,43.38,42.58,43.37,2581800.0,29.2068,29.7486,29.2,29.7417,2581800.0
2013-05-15 10:30:00,43.36,44.07,43.34,43.96,4171600.0,29.7349,30.2218,29.7211,30.1463,4171600.0
2013-05-15 11:00:00,43.95,44.26,43.83,43.94,3145600.0,30.1395,30.3521,30.0572,30.1326,3145600.0
2013-05-15 11:30:00,43.94,44.44,43.87,44.39,1854700.0,30.1326,30.4755,30.0846,30.4412,1854700.0
2013-05-15 12:00:00,44.39,45.16,44.38,45.05,2981800.0,30.4412,30.9692,30.4343,30.8938,2981800.0
2013-05-15 12:30:00,45.05,45.59,44.87,45.07,2587000.0,30.8938,31.2641,30.7704,30.9075,2587000.0
2013-05-15 13:00:00,45.06,45.31,45.0,45.0,1813600.0,30.9007,31.0721,30.8595,30.8595,1813600.0
2013-05-15 13:30:00,45.0,45.22,44.74,45.16,2100900.0,30.8595,31.0104,30.6812,30.9692,2100900.0
2013-05-15 14:00:00,45.16,45.5,44.81,44.81,2556300.0,30.9692,31.2024,30.7292,30.7292,2556300.0
2013-05-15 14:30:00,44.82,44.82,44.15,44.2,1851200.0,30.7361,30.7361,30.2766,30.3109,1851200.0
2013-05-15 15:00:00,44.19,44.58,44.06,44.35,1599500.0,30.304,30.5715,30.2149,30.4138,1599500.0
2013-05-15 15:30:00,44.35,44.46,44.22,44.35,2886400.0,30.4138,30.4892,30.3246,30.4138,2886400.0
2013-05-16 09:30:00,43.63,44.54,43.55,43.86,4067500.0,29.92,30.5441,29.8652,30.0777,4067500.0
2013-05-16 10:00:00,43.86,43.95,43.61,43.66,2039400.0,30.0777,30.1395,29.9063,29.9406,2039400.0
2013-05-16 10:30:00,43.66,43.75,43.46,43.55,1559700.0,29.9406,30.0023,29.8034,29.8652,1559700.0
2013-05-16 11:00:00,43.56,43.6,43.11,43.11,2268100.0,29.872,29.8994,29.5634,29.5634,2268100.0
2013-05-16 11:30:00,43.11,43.12,42.64,42.85,1843000.0,29.5634,29.5703,29.2411,29.3851,1843000.0
2013-05-16 12:00:00,42.85,43.04,42.79,42.8,1175500.0,29.3851,29.5154,29.344,29.3508,1175500.0
2013-05-16 12:30:00,42.79,42.85,42.63,42.73,912700.0,29.344,29.3851,29.2343,29.3028,912700.0
2013-05-16 13:00:00,42.74,43.2,42.67,43.15,1894200.0,29.3097,29.6251,29.2617,29.5908,1894200.0
2013-05-16 13:30:00,43.15,43.81,43.14,43.66,2810500.0,29.5908,30.0435,29.584,29.9406,2810500.0
2013-05-16 14:00:00,43.66,43.7,43.19,43.25,1476200.0,29.9406,29.968,29.6183,29.6594,1476200.0
2013-05-16 14:30:00,43.24,43.35,43.03,43.06,999700.0,29.6526,29.728,29.5086,29.5291,999700.0
2013-05-16 15:00:00,43.06,43.21,42.78,42.8,1215200.0,29.5291,29.632,29.3371,29.3508,1215200.0
2013-05-16 15:30:00,42.81,42.83,42.7,42.77,2670600.0,29.3577,29.3714,29.2823,29.3303,2670600.0
2013-05-17 09:30:00,42.99,43.43,42.95,43.07,1747900.0,29.4811,29.7829,29.4537,29.536,1747900.0
2013-05-17 10:00:00,43.07,43.19,42.84,42.9,908200.0,29.536,29.6183,29.3783,29.4194,908200.0
2013-05-17 10:30:00,42.9,43.0,42.7,42.82,1010000.0,29.4194,29.488,29.2823,29.3645,1010000.0
2013-05-17 11:00:00,42.83,43.09,42.81,43.01,1194300.0,29.3714,29.5497,29.3577,29.4948,1194300.0
2013-05-17 11:30:00,43.01,43.03,42.85,42.95,517600.0,29.4948,29.5086,29.3851,29.4537,517600.0
2013-05-17 12:00:00,42.95,43.08,42.9,43.08,472100.0,29.4537,29.5428,29.4194,29.5428,472100.0
2013-05-17 12:30:00,43.06,43.08,42.9,42.97,439100.0,29.5291,29.5428,29.4194,29.4674,439100.0
2013-05-17 13:00:00,42.96,43.02,42.81,42.82,476200.0,29.4606,29.5017,29.3577,29.3645,476200.0
2013-05-17 13:30:00,42.83,42.92,42.82,42.89,351700.0,29.3714,29.4331,29.3645,29.4125,351700.0
2013-05-17 14:00:00,42.89,42.98,42.86,42.97,719300.0,29.4125,29.4743,29.392,29.4674,719300.0
2013-05-17 14:30:00,42.98,43.23,42.94,43.21,707300.0,29.4743,29.6457,29.4468,29.632,707300.0
2013-05-17 15:00:00,43.21,43.26,43.15,43.25,602900.0,29.632,29.6663,29.5908,29.6594,602900.0
2013-05-17 15:30:00,43.25,43.34,43.22,43.29,1200400.0,29.6594,29.7211,29.6389,29.6869,1200400.0
2013-05-20 09:30:00,43.36,44.14,43.35,43.97,1292900.0,29.7349,30.2698,29.728,30.1532,1292900.0
2013-05-20 10:00:00,43.97,44.09,43.75,43.89,591400.0,30.1532,30.2355,30.0023,30.0983,591400.0
2013-05-20 10:30:00,43.9,44.04,43.75,43.79,700700.0,30.1052,30.2012,30.0023,30.0297,700700.0
2013-05-20 11:00:00,43.8,43.8,43.65,43.76,596400.0,30.0366,30.0366,29.9337,30.0092,596400.0
2013-05-20 11:30:00,43.76,43.82,43.71,43.77,444800.0,30.0092,30.0503,29.9749,30.016,444800.0
2013-05-20 12:00:00,43.77,43.84,43.72,43.77,258700.0,30.016,30.064,29.9817,30.016,258700.0
2013-05-20 12:30:00,43.77,43.79,43.7,43.71,426900.0,30.016,30.0297,29.968,29.9749,426900.0
2013-05-20 13:00:00,43.71,43.83,43.71,43.74,516400.0,29.9749,30.0572,29.9749,29.9955,516400.0
2013-05-20 13:30:00,43.74,43.76,43.64,43.67,601100.0,29.9955,30.0092,29.9269,29.9474,601100.0
2013-05-20 14:00:00,43.67,43.68,43.57,43.67,607200.0,29.9474,29.9543,29.8789,29.9474,607200.0
2013-05-20 14:30:00,43.67,43.71,43.62,43.67,394000.0,29.9474,29.9749,29.9132,29.9474,394000.0
2013-05-20 15:00:00,43.67,43.72,43.61,43.71,648500.0,29.9474,29.9817,29.9063,29.9749,648500.0
2013-05-20 15:30:00,43.71,43.77,43.62,43.77,1883000.0,29.9749,30.016,29.9132,30.016,1883000.0
2013-05-21 09:30:00,43.82,44.44,43.79,44.04,880500.0,30.0503,30.4755,30.0297,30.2012,880500.0
2013-05-21 10:00:00,44.04,44.06,43.45,43.57,595600.0,30.2012,30.2149,29.7966,29.8789,595600.0
2013-05-21 10:30:00,43.57,43.65,43.47,43.48,403100.0,29.8789,29.9337,29.8103,29.8172,403100.0
2013-05-21 11:00:00,43.48,43.66,43.46,43.56,448000.0,29.8172,29.9406,29.8034,29.872,448000.0
2013-05-21 11:30:00,43.55,43.66,43.52,43.52,345200.0,29.8652,29.9406,29.8446,29.8446,345200.0
2013-05-21 12:00:00,43.53,43.74,43.52,43.69,434900.0,29.8514,29.9955,29.8446,29.9612,434900.0
2013-05-21 12:30:00,43.7,43.73,43.59,43.64,308600.0,29.968,29.9886,29.8926,29.9269,308600.0
2013-05-21 13:00:00,43.65,43.86,43.65,43.82,318000.0,29.9337,30.0777,29.9337,30.0503,318000.0
2013-05-21 13:30:00,43.81,43.84,43.74,43.77,277300.0,30.0435,30.064,29.9955,30.016,277300.0
2013-05-21 14:00:00,43.76,43.98,43.69,43.89,614900.0,30.0092,30.16,29.9612,30.0983,614900.0
2013-05-21 14:30:00,43.89,43.97,43.72,43.96,740200.0,30.0983,30.1532,29.9817,30.1463,740200.0
2013-05-21 15:00:00,43.97,44.0,43.88,43.94,522900.0,30.1532,30.1738,30.0915,30.1326,522900.0
2013-05-21 15:30:00,43.94,44.07,43.89,44.06,1399300.0,30.1326,30.2218,30.0983,30.2149,1399300.0
2013-05-22 09:30:00,44.9,46.48,44.84,46.32,4642300.0,30.7909,31.8745,30.7498,31.7647,4642300.0
2013-05-22 10:00:00,46.34,46.85,46.3,46.77,2344600.0,31.7784,32.1282,31.751,32.0733,2344600.0
2013-05-22 10:30:00,46.76,46.83,46.36,46.47,2013300.0,32.0665,32.1145,31.7922,31.8676,2013300.0
2013-05-22 11:00:00,46.45,46.73,46.33,46.73,1065700.0,31.8539,32.0459,31.7716,32.0459,1065700.0
2013-05-22 11:30:00,46.74,47.18,46.57,47.0,1532700.0,32.0528,32.3545,31.9362,32.2311,1532700.0
2013-05-22 12:00:00,46.99,47.24,46.92,47.24,1165800.0,32.2242,32.3956,32.1762,32.3956,1165800.0
2013-05-22 12:30:00,47.24,47.48,47.11,47.35,1659200.0,32.3956,32.5602,32.3065,32.4711,1659200.0
2013-05-22 13:00:00,47.35,47.38,46.66,46.69,1767300.0,32.4711,32.4916,31.9979,32.0185,1767300.0
2013-05-22 13:30:00,46.69,46.88,46.6,46.63,1295800.0,32.0185,32.1488,31.9567,31.9773,1295800.0
2013-05-22 14:00:00,46.61,46.73,46.21,46.34,1645100.0,31.9636,32.0459,31.6893,31.7784,1645100.0
2013-05-22 14:30:00,46.32,46.44,46.04,46.41,1308500.0,31.7647,31.847,31.5727,31.8264,1308500.0
2013-05-22 15:00:00,46.4,46.4,46.23,46.25,1157300.0,31.8196,31.8196,31.703,31.7167,1157300.0
2013-05-22 15:30:00,46.25,46.41,46.12,46.41,1841700.0,31.7167,31.8264,31.6276,31.8264,1841700.0
2013-05-23 09:30:00,46.18,47.22,45.87,46.34,1891900.0,31.6687,32.3819,31.4561,31.7784,1891900.0
2013-05-23 10:00:00,46.36,46.68,46.14,46.56,1024900.0,31.7922,32.0116,31.6413,31.9293,1024900.0
2013-05-23 10:30:00,46.56,46.61,46.31,46.36,570600.0,31.9293,31.9636,31.7579,31.7922,570600.0
2013-05-23 11:00:00,46.36,46.74,46.31,46.55,666600.0,31.7922,32.0528,31.7579,31.9225,666600.0
2013-05-23 11:30:00,46.55,46.69,46.43,46.64,718900.0,31.9225,32.0185,31.8402,31.9842,718900.0
2013-05-23 12:00:00,46.63,46.78,46.62,46.69,415900.0,31.9773,32.0802,31.9705,32.0185,415900.0
2013-05-23 12:30:00,46.68,46.8,46.6,46.77,631500.0,32.0116,32.0939,31.9567,32.0733,631500.0
2013-05-23 13:00:00,46.77,46.81,46.6,46.61,450400.0,32.0733,32.1008,31.9567,31.9636,450400.0
2013-05-23 13:30:00,46.62,46.77,46.57,46.77,737900.0,31.9705,32.0733,31.9362,32.0733,737900.0
2013-05-23 14:00:00,46.77,46.92,46.65,46.81,608000.0,32.0733,32.1762,31.991,32.1008,608000.0
2013-05-23 14:30:00,46.81,46.96,46.68,46.92,545700.0,32.1008,32.2036,32.0116,32.1762,545700.0
2013-05-23 15:00:00,46.93,47.04,46.82,47.0,1036000.0,32.183,32.2585,32.1076,32.2311,1036000.0
2013-05-23 15:30:00,47.0,47.09,46.95,47.0,1622500.0,32.2311,32.2928,32.1968,32.2311,1622500.0
2013-05-24 09:30:00,46.49,46.85,45.81,46.67,1329900.0,31.8813,32.1282,31.415,32.0047,1329900.0
2013-05-24 10:00:00,46.67,46.79,46.53,46.65,1175400.0,32.0047,32.087,31.9087,31.991,1175400.0
2013-05-24 10:30:00,46.65,46.73,46.54,46.73,718800.0,31.991,32.0459,31.9156,32.0459,718800.0
2013-05-24 11:00:00,46.73,47.03,46.65,46.78,872300.0,32.0459,32.2516,31.991,32.0802,872300.0
2013-05-24 11:30:00,46.77,46.79,46.64,46.66,592900.0,32.0733,32.087,31.9842,31.9979,592900.0
2013-05-24 12:00:00,46.66,46.78,46.64,46.7,680400.0,31.9979,32.0802,31.9842,32.0253,680400.0
2013-05-24 12:30:00,46.69,46.76,46.65,46.73,412700.0,32.0185,32.0665,31.991,32.0459,412700.0
2013-05-24 13:00:00,46.73,46.88,46.71,46.88,389400.0,32.0459,32.1488,32.0322,32.1488,389400.0
2013-05-24 13:30:00,46.88,46.94,46.79,46.86,392400.0,32.1488,32.1899,32.087,32.135,392400.0
2013-05-24 14:00:00,46.85,47.06,46.84,47.04,559000.0,32.1282,32.2722,32.1213,32.2585,559000.0
2013-05-24 14:30:00,47.04,47.39,47.04,47.32,1364000.0,32.2585,32.4985,32.2585,32.4505,1364000.0
2013-05-24 15:00:00,47.31,47.55,47.25,47.45,1085100.0,32.4436,32.6082,32.4025,32.5396,1085100.0
2013-05-24 15:30:00,47.45,47.45,47.16,47.41,1852000.0,32.5396,32.5396,32.3408,32.5122,1852000.0
2013-05-28 09:30:00,47.63,48.15,47.45,48.13,1519600.0,32.6631,33.0197,32.5396,33.006,1519600.0
2013-05-28 10:00:00,48.13,48.59,48.05,48.58,1406300.0,33.006,33.3214,32.9511,33.3146,1406300.0
2013-05-28 10:30:00,48.58,48.83,48.54,48.75,2094200.0,33.3146,33.486,33.2871,33.4311,2094200.0
2013-05-28 11:00:00,48.75,48.78,48.43,48.57,1236500.0,33.4311,33.4517,33.2117,33.3077,1236500.0
2013-05-28 11:30:00,48.56,48.56,48.24,48.31,789700.0,33.3008,33.3008,33.0814,33.1294,789700.0
2013-05-28 12:00:00,48.31,48.32,48.01,48.05,773500.0,33.1294,33.1363,32.9237,32.9511,773500.0
2013-05-28 12:30:00,48.05,48.14,47.86,48.12,627500.0,32.9511,33.0128,32.8208,32.9991,627500.0
2013-05-28 13:00:00,48.12,48.21,47.99,48.0,425200.0,32.9991,33.0608,32.91,32.9168,425200.0
2013-05-28 13:30:00,48.0,48.03,47.89,47.9,577600.0,32.9168,32.9374,32.8414,32.8482,577600.0
2013-05-28 14:00:00,47.91,47.98,47.75,47.85,669200.0,32.8551,32.9031,32.7454,32.814,669200.0
2013-05-28 14:30:00,47.85,47.9,47.7,47.81,500300.0,32.814,32.8482,32.7111,32.7865,500300.0
2013-05-28 15:00:00,47.81,47.82,47.49,47.49,933800.0,32.7865,32.7934,32.5671,32.5671,933800.0
2013-05-28 15:30:00,47.48,47.73,47.46,47.67,1560200.0,32.5602,32.7317,32.5465,32.6905,1560200.0
2013-05-29 09:30:00,47.15,47.29,46.74,46.9,1431300.0,32.3339,32.4299,32.0528,32.1625,1431300.0
2013-05-29 10:00:00,46.9,47.04,46.44,46.56,845500.0,32.1625,32.2585,31.847,31.9293,845500.0
2013-05-29 10:30:00,46.55,46.73,46.21,46.34,893800.0,31.9225,32.0459,31.6893,31.7784,893800.0
2013-05-29 11:00:00,46.35,46.71,46.3,46.53,692700.0,31.7853,32.0322,31.751,31.9087,692700.0
2013-05-29 11:30:00,46.53,46.83,46.53,46.76,512500.0,31.9087,32.1145,31.9087,32.0665,512500.0
2013-05-29 12:00:00,46.75,46.84,46.52,46.56,471400.0,32.0596,32.1213,31.9019,31.9293,471400.0
2013-05-29 12:30:00,46.56,46.61,46.33,46.37,459100.0,31.9293,31.9636,31.7716,31.799,459100.0
2013-05-29 13:00:00,46.37,46.69,46.36,46.69,621800.0,31.799,32.0185,31.7922,32.0185,621800.0
2013-05-29 13:30:00,46.69,46.78,46.59,46.7,494800.0,32.0185,32.0802,31.9499,32.0253,494800.0
2013-05-29 14:00:00,46.69,46.72,46.6,46.65,450700.0,32.0185,32.039,31.9567,31.991,450700.0
2013-05-29 14:30:00,46.65,46.84,46.64,46.73,429100.0,31.991,32.1213,31.9842,32.0459,429100.0
2013-05-29 15:00:00,46.73,46.83,46.69,46.81,541200.0,32.0459,32.1145,32.0185,32.1008,541200.0
2013-05-29 15:30:00,46.82,46.87,46.6,46.72,1406600.0,32.1076,32.1419,31.9567,32.039,1406600.0
2013-05-30 09:30:00,46.95,47.29,46.83,47.24,840600.0,32.1968,32.4299,32.1145,32.3956,840600.0
2013-05-30 10:00:00,47.24,47.59,47.22,47.53,1324600.0,32.3956,32.6357,32.3819,32.5945,1324600.0
2013-05-30 10:30:00,47.53,47.83,47.48,47.61,905800.0,32.5945,32.8002,32.5602,32.6494,905800.0
2013-05-30 11:00:00,47.61,47.63,47.32,47.47,525600.0,32.6494,32.6631,32.4505,32.5534,525600.0
2013-05-30 11:30:00,47.46,47.59,47.44,47.47,388700.0,32.5465,32.6357,32.5328,32.5534,388700.0
2013-05-30 12:00:00,47.47,47.59,47.28,47.3,368500.0,32.5534,32.6357,32.4231,32.4368,368500.0
2013-05-30 12:30:00,47.3,47.43,47.17,47.2,835900.0,32.4368,32.5259,32.3476,32.3682,835900.0
2013-05-30 13:00:00,47.2,47.27,47.08,47.26,442100.0,32.3682,32.4162,32.2859,32.4094,442100.0
2013-05-30 13:30:00,47.26,47.28,47.04,47.2,445700.0,32.4094,32.4231,32.2585,32.3682,445700.0
2013-05-30 14:00:00,47.19,47.27,47.02,47.27,546400.0,32.3613,32.4162,32.2448,32.4162,546400.0
2013-05-30 14:30:00,47.27,47.28,47.06,47.12,528200.0,32.4162,32.4231,32.2722,32.3133,528200.0
2013-05-30 15:00:00,47.11,47.14,46.96,46.96,528700.0,32.3065,32.3271,32.2036,32.2036,528700.0
2013-05-30 15:30:00,46.96,47.06,46.9,47.01,1122500.0,32.2036,32.2722,32.1625,32.2379,1122500.0
2013-05-31 09:30:00,46.82,47.34,46.79,47.06,1375900.0,32.1076,32.4642,32.087,32.2722,1375900.0
2013-05-31 10:00:00,47.06,47.08,46.83,46.9,539100.0,32.2722,32.2859,32.1145,32.1625,539100.0
2013-05-31 10:30:00,46.89,47.18,46.87,47.02,598800.0,32.1556,32.3545,32.1419,32.2448,598800.0
2013-05-31 11:00:00,47.03,47.44,47.01,47.3,556200.0,32.2516,32.5328,32.2379,32.4368,556200.0
2013-05-31 11:30:00,47.29,47.32,47.1,47.15,446800.0,32.4299,32.4505,32.2996,32.3339,446800.0
2013-05-31 12:00:00,47.15,47.15,46.89,46.94,583100.0,32.3339,32.3339,32.1556,32.1899,583100.0
2013-05-31 12:30:00,46.93,46.95,46.81,46.82,327500.0,32.183,32.1968,32.1008,32.1076,327500.0
2013-05-31 13:00:00,46.82,46.94,46.81,46.92,353300.0,32.1076,32.1899,32.1008,32.1762,353300.0
2013-05-31 13:30:00,46.91,46.91,46.72,46.77,410100.0,32.1693,32.1693,32.039,32.0733,410100.0
2013-05-31 14:00:00,46.76,46.76,46.61,46.73,466500.0,32.0665,32.0665,31.9636,32.0459,466500.0
2013-05-31 14:30:00,46.73,46.73,46.5,46.52,494600.0,32.0459,32.0459,31.8882,31.9019,494600.0
2013-05-31 15:00:00,46.51,46.59,46.41,46.44,621700.0,31.895,31.9499,31.8264,31.847,621700.0
2013-05-31 15:30:00,46.43,46.47,46.01,46.02,2056200.0,31.8402,31.8676,31.5521,31.559,2056200.0
2013-06-03 09:30:00,47.1,47.74,46.75,47.56,2490300.0,32.2996,32.7385,32.0596,32.6151,2490300.0
2013-06-03 10:00:00,47.56,48.49,47.33,48.19,3051300.0,32.6151,33.2528,32.4574,33.0471,3051300.0
2013-06-03 10:30:00,48.19,49.57,48.06,49.29,3576400.0,33.0471,33.9935,32.958,33.8015,3576400.0
2013-06-03 11:00:00,49.3,49.4,48.82,48.85,2151600.0,33.8083,33.8769,33.4791,33.4997,2151600.0
2013-06-03 11:30:00,48.86,48.94,48.5,48.61,1416900.0,33.5066,33.5614,33.2597,33.3351,1416900.0
2013-06-03 12:00:00,48.61,48.9,48.56,48.63,1066500.0,33.3351,33.534,33.3008,33.3489,1066500.0
2013-06-03 12:30:00,48.62,48.81,48.47,48.76,1117000.0,33.342,33.4723,33.2391,33.438,1117000.0
2013-06-03 13:00:00,48.75,49.03,48.5,48.54,1927100.0,33.4311,33.6232,33.2597,33.2871,1927100.0
2013-06-03 13:30:00,48.54,48.72,48.47,48.65,949800.0,33.2871,33.4106,33.2391,33.3626,949800.0
2013-06-03 14:00:00,48.65,48.78,48.51,48.54,1026200.0,33.3626,33.4517,33.2666,33.2871,1026200.0
2013-06-03 14:30:00,48.54,48.59,48.26,48.27,1214600.0,33.2871,33.3214,33.0951,33.102,1214600.0
2013-06-03 15:00:00,48.27,48.3,47.73,47.73,1850600.0,33.102,33.1225,32.7317,32.7317,1850600.0
2013-06-03 15:30:00,47.73,47.83,47.36,47.59,3936000.0,32.7317,32.8002,32.4779,32.6357,3936000.0
2013-06-04 09:30:00,47.0,48.18,46.58,48.01,3039900.0,32.2311,33.0403,31.943,32.9237,3039900.0
2013-06-04 10:00:00,48.02,48.04,47.17,47.45,2213700.0,32.9305,32.9442,32.3476,32.5396,2213700.0
2013-06-04 10:30:00,47.45,47.5,47.26,47.36,1816600.0,32.5396,32.5739,32.4094,32.4779,1816600.0
2013-06-04 11:00:00,47.37,47.73,47.37,47.72,1067200.0,32.4848,32.7317,32.4848,32.7248,1067200.0
2013-06-04 11:30:00,47.72,47.85,47.68,47.8,1167000.0,32.7248,32.814,32.6974,32.7797,1167000.0
2013-06-04 12:00:00,47.8,47.8,47.33,47.33,820400.0,32.7797,32.7797,32.4574,32.4574,820400.0
2013-06-04 12:30:00,47.34,47.41,47.14,47.18,913300.0,32.4642,32.5122,32.3271,32.3545,913300.0
2013-06-04 13:00:00,47.18,47.35,46.99,47.06,564300.0,32.3545,32.4711,32.2242,32.2722,564300.0
2013-06-04 13:30:00,47.06,47.22,46.7,46.79,1032800.0,32.2722,32.3819,32.0253,32.087,1032800.0
2013-06-04 14:00:00,46.79,46.79,46.4,46.71,2077600.0,32.087,32.087,31.8196,32.0322,2077600.0
2013-06-04 14:30:00,46.71,46.92,46.61,46.72,1301700.0,32.0322,32.1762,31.9636,32.039,1301700.0
2013-06-04 15:00:00,46.72,46.83,46.53,46.63,1469100.0,32.039,32.1145,31.9087,31.9773,1469100.0
2013-06-04 15:30:00,46.64,46.91,46.62,46.85,2314000.0,31.9842,32.1693,31.9705,32.1282,2314000.0
2013-06-05 09:30:00,46.73,47.08,46.46,46.92,897300.0,32.0459,32.2859,31.8607,32.1762,897300.0
2013-06-05 10:00:00,46.94,47.07,46.55,46.6,1208000.0,32.1899,32.2791,31.9225,31.9567,1208000.0
2013-06-05 10:30:00,46.6,46.8,46.36,46.47,889100.0,31.9567,32.0939,31.7922,31.8676,889100.0
2013-06-05 11:00:00,46.47,46.52,46.21,46.38,1098600.0,31.8676,31.9019,31.6893,31.8059,1098600.0
2013-06-05 11:30:00,46.38,46.57,46.23,46.3,605300.0,31.8059,31.9362,31.703,31.751,605300.0
2013-06-05 12:00:00,46.3,46.34,46.05,46.07,755900.0,31.751,31.7784,31.5796,31.5933,755900.0
2013-06-05 12:30:00,46.07,46.1,45.77,45.78,1119200.0,31.5933,31.6139,31.3876,31.3944,1119200.0
2013-06-05 13:00:00,45.79,46.11,45.78,46.09,633200.0,31.4013,31.6207,31.3944,31.607,633200.0
2013-06-05 13:30:00,46.09,46.23,46.0,46.09,1109900.0,31.607,31.703,31.5453,31.607,1109900.0
2013-06-05 14:00:00,46.09,46.22,46.01,46.17,881300.0,31.607,31.6962,31.5521,31.6619,881300.0
2013-06-05 14:30:00,46.17,46.31,46.03,46.17,906200.0,31.6619,31.7579,31.5659,31.6619,906200.0
2013-06-05 15:00:00,46.18,46.37,46.08,46.36,1066800.0,31.6687,31.799,31.6001,31.7922,1066800.0
2013-06-05 15:30:00,46.37,46.43,46.17,46.17,2062100.0,31.799,31.8402,31.6619,31.6619,2062100.0
2013-06-06 09:30:00,46.2,47.29,46.2,46.73,1530400.0,31.6824,32.4299,31.6824,32.0459,1530400.0
2013-06-06 10:00:00,46.73,46.77,46.48,46.53,656200.0,32.0459,32.0733,31.8745,31.9087,656200.0
2013-06-06 10:30:00,46.54,46.64,46.37,46.62,657900.0,31.9156,31.9842,31.799,31.9705,657900.0
2013-06-06 11:00:00,46.62,46.68,46.44,46.52,367200.0,31.9705,32.0116,31.847,31.9019,367200.0
2013-06-06 11:30:00,46.52,46.57,46.25,46.31,509100.0,31.9019,31.9362,31.7167,31.7579,509100.0
2013-06-06 12:00:00,46.31,46.36,46.03,46.19,458100.0,31.7579,31.7922,31.5659,31.6756,458100.0
2013-06-06 12:30:00,46.19,46.22,45.92,46.16,752100.0,31.6756,31.6962,31.4904,31.655,752100.0
2013-06-06 13:00:00,46.16,46.6,46.14,46.45,446500.0,31.655,31.9567,31.6413,31.8539,446500.0
2013-06-06 13:30:00,46.44,46.84,46.43,46.81,584800.0,31.847,32.1213,31.8402,32.1008,584800.0
2013-06-06 14:00:00,46.82,46.9,46.65,46.8,732100.0,32.1076,32.1625,31.991,32.0939,732100.0
2013-06-06 14:30:00,46.8,46.87,46.63,46.81,1066400.0,32.0939,32.1419,31.9773,32.1008,1066400.0
2013-06-06 15:00:00,46.81,46.92,46.72,46.91,895700.0,32.1008,32.1762,32.039,32.1693,895700.0
2013-06-06 15:30:00,46.91,47.03,46.9,46.95,2102600.0,32.1693,32.2516,32.1625,32.1968,2102600.0
2013-06-07 09:30:00,47.09,47.23,46.91,47.15,897500.0,32.2928,32.3888,32.1693,32.3339,897500.0
2013-06-07 10:00:00,47.15,47.29,46.99,47.01,1121000.0,32.3339,32.4299,32.2242,32.2379,1121000.0
2013-06-07 10:30:00,47.01,47.08,46.86,46.87,878600.0,32.2379,32.2859,32.135,32.1419,878600.0
2013-06-07 11:00:00,46.87,47.02,46.85,47.0,528800.0,32.1419,32.2448,32.1282,32.2311,528800.0
2013-06-07 11:30:00,47.01,47.09,46.91,46.98,657900.0,32.2379,32.2928,32.1693,32.2173,657900.0
2013-06-07 12:00:00,46.98,47.05,46.96,47.02,577600.0,32.2173,32.2653,32.2036,32.2448,577600.0
2013-06-07 12:30:00,47.02,47.03,46.93,46.98,580700.0,32.2448,32.2516,32.183,32.2173,580700.0
2013-06-07 13:00:00,46.99,47.03,46.97,47.02,420000.0,32.2242,32.2516,32.2105,32.2448,420000.0
2013-06-07 13:30:00,47.02,47.06,46.99,47.01,412200.0,32.2448,32.2722,32.2242,32.2379,412200.0
2013-06-07 14:00:00,47.01,47.06,46.93,46.96,477200.0,32.2379,32.2722,32.183,32.2036,477200.0
2013-06-07 14:30:00,46.97,47.12,46.95,47.07,539400.0,32.2105,32.3133,32.1968,32.2791,539400.0
2013-06-07 15:00:00,47.06,47.18,46.99,47.18,667000.0,32.2722,32.3545,32.2242,32.3545,667000.0
2013-06-07 15:30:00,47.18,47.5,47.17,47.45,1710800.0,32.3545,32.5739,32.3476,32.5396,1710800.0
2013-06-10 09:30:00,47.6,47.82,47.3,47.45,869900.0,32.6425,32.7934,32.4368,32.5396,869900.0
2013-06-10 10:00:00,47.45,47.48,47.25,47.33,585900.0,32.5396,32.5602,32.4025,32.4574,585900.0
2013-06-10 10:30:00,47.33,47.46,47.25,47.3,603100.0,32.4574,32.5465,32.4025,32.4368,603100.0
2013-06-10 11:00:00,47.31,47.33,47.19,47.2,364800.0,32.4436,32.4574,32.3613,32.3682,364800.0
2013-06-10 11:30:00,47.2,47.31,47.14,47.29,309400.0,32.3682,32.4436,32.3271,32.4299,309400.0
2013-06-10 12:00:00,47.3,47.39,47.27,47.38,364200.0,32.4368,32.4985,32.4162,32.4916,364200.0
2013-06-10 12:30:00,47.38,47.44,47.27,47.27,321900.0,32.4916,32.5328,32.4162,32.4162,321900.0
2013-06-10 13:00:00,47.27,47.36,47.19,47.2,285100.0,32.4162,32.4779,32.3613,32.3682,285100.0
2013-06-10 13:30:00,47.21,47.22,47.11,47.15,243100.0,32.3751,32.3819,32.3065,32.3339,243100.0
2013-06-10 14:00:00,47.15,47.25,47.11,47.25,207100.0,32.3339,32.4025,32.3065,32.4025,207100.0
2013-06-10 14:30:00,47.25,47.34,47.18,47.33,344100.0,32.4025,32.4642,32.3545,32.4574,344100.0
2013-06-10 15:00:00,47.33,47.39,47.27,47.33,609900.0,32.4574,32.4985,32.4162,32.4574,609900.0
2013-06-10 15:30:00,47.33,47.43,47.23,47.3,1000200.0,32.4574,32.5259,32.3888,32.4368,1000200.0
2013-06-11 09:30:00,47.0,47.08,46.75,46.83,695400.0,32.2311,32.2859,32.0596,32.1145,695400.0
2013-06-11 10:00:00,46.84,47.51,46.83,47.45,637700.0,32.1213,32.5808,32.1145,32.5396,637700.0
2013-06-11 10:30:00,47.44,47.72,47.35,47.46,681300.0,32.5328,32.7248,32.4711,32.5465,681300.0
2013-06-11 11:00:00,47.45,47.56,47.29,47.47,643100.0,32.5396,32.6151,32.4299,32.5534,643100.0
2013-06-11 11:30:00,47.47,47.65,47.47,47.47,378200.0,32.5534,32.6768,32.5534,32.5534,378200.0
2013-06-11 12:00:00,47.48,47.51,47.34,47.35,302300.0,32.5602,32.5808,32.4642,32.4711,302300.0
2013-06-11 12:30:00,47.35,47.39,47.29,47.31,338300.0,32.4711,32.4985,32.4299,32.4436,338300.0
2013-06-11 13:00:00,47.31,47.35,47.12,47.12,441300.0,32.4436,32.4711,32.3133,32.3133,441300.0
2013-06-11 13:30:00,47.13,47.13,46.92,46.93,503000.0,32.3202,32.3202,32.1762,32.183,503000.0
2013-06-11 14:00:00,46.92,47.28,46.9,47.27,506300.0,32.1762,32.4231,32.1625,32.4162,506300.0
2013-06-11 14:30:00,47.27,47.58,47.24,47.54,992100.0,32.4162,32.6288,32.3956,32.6014,992100.0
2013-06-11 15:00:00,47.53,47.61,47.45,47.46,1095600.0,32.5945,32.6494,32.5396,32.5465,1095600.0
2013-06-11 15:30:00,47.45,47.48,47.29,47.3,1483500.0,32.5396,32.5602,32.4299,32.4368,1483500.0
2013-06-12 09:30:00,47.51,47.93,47.48,47.6,695300.0,32.5808,32.8688,32.5602,32.6425,695300.0
2013-06-12 10:00:00,47.59,47.62,47.37,47.61,497300.0,32.6357,32.6562,32.4848,32.6494,497300.0
2013-06-12 10:30:00,47.61,47.69,47.35,47.41,630000.0,32.6494,32.7042,32.4711,32.5122,630000.0
2013-06-12 11:00:00,47.42,47.46,47.29,47.42,526500.0,32.5191,32.5465,32.4299,32.5191,526500.0
2013-06-12 11:30:00,47.42,47.43,47.02,47.12,368500.0,32.5191,32.5259,32.2448,32.3133,368500.0
2013-06-12 12:00:00,47.13,47.21,47.05,47.15,284100.0,32.3202,32.3751,32.2653,32.3339,284100.0
2013-06-12 12:30:00,47.14,47.19,47.02,47.14,366800.0,32.3271,32.3613,32.2448,32.3271,366800.0
2013-06-12 13:00:00,47.14,47.29,47.08,47.13,278100.0,32.3271,32.4299,32.2859,32.3202,278100.0
2013-06-12 13:30:00,47.12,47.14,46.92,47.06,356500.0,32.3133,32.3271,32.1762,32.2722,356500.0
2013-06-12 14:00:00,47.07,47.13,46.85,46.94,437700.0,32.2791,32.3202,32.1282,32.1899,437700.0
2013-06-12 14:30:00,46.94,47.0,46.77,46.91,529400.0,32.1899,32.2311,32.0733,32.1693,529400.0
2013-06-12 15:00:00,46.92,46.93,46.65,46.78,716100.0,32.1762,32.183,31.991,32.0802,716100.0
2013-06-12 15:30:00,46.78,46.78,46.56,46.57,1543600.0,32.0802,32.0802,31.9293,31.9362,1543600.0
2013-06-13 09:30:00,46.27,47.2,46.25,46.6,755900.0,31.7304,32.3682,31.7167,31.9567,755900.0
2013-06-13 10:00:00,46.59,46.66,46.39,46.61,433500.0,31.9499,31.9979,31.8127,31.9636,433500.0
2013-06-13 10:30:00,46.62,46.85,46.62,46.68,476400.0,31.9705,32.1282,31.9705,32.0116,476400.0
2013-06-13 11:00:00,46.67,46.78,46.64,46.75,323000.0,32.0047,32.0802,31.9842,32.0596,323000.0
2013-06-13 11:30:00,46.75,46.89,46.69,46.88,259400.0,32.0596,32.1556,32.0185,32.1488,259400.0
2013-06-13 12:00:00,46.88,46.92,46.73,46.78,262800.0,32.1488,32.1762,32.0459,32.0802,262800.0
2013-06-13 12:30:00,46.78,47.01,46.78,47.0,376600.0,32.0802,32.2379,32.0802,32.2311,376600.0
2013-06-13 13:00:00,46.99,47.02,46.94,46.98,302600.0,32.2242,32.2448,32.1899,32.2173,302600.0
2013-06-13 13:30:00,46.97,47.02,46.84,46.97,256900.0,32.2105,32.2448,32.1213,32.2105,256900.0
2013-06-13 14:00:00,46.98,47.17,46.97,47.1,368900.0,32.2173,32.3476,32.2105,32.2996,368900.0
2013-06-13 14:30:00,47.1,47.12,46.97,47.0,398500.0,32.2996,32.3133,32.2105,32.2311,398500.0
2013-06-13 15:00:00,47.0,47.07,46.98,47.02,619000.0,32.2311,32.2791,32.2173,32.2448,619000.0
2013-06-13 15:30:00,47.02,47.25,46.97,47.18,1157400.0,32.2448,32.4025,32.2105,32.3545,1157400.0
2013-06-14 09:30:00,47.25,47.36,47.02,47.32,522600.0,32.4025,32.4779,32.2448,32.4505,522600.0
2013-06-14 10:00:00,47.32,47.49,47.18,47.24,402500.0,32.4505,32.5671,32.3545,32.3956,402500.0
2013-06-14 10:30:00,47.26,47.36,47.1,47.15,456300.0,32.4094,32.4779,32.2996,32.3339,456300.0
2013-06-14 11:00:00,47.14,47.22,47.03,47.12,312200.0,32.3271,32.3819,32.2516,32.3133,312200.0
2013-06-14 11:30:00,47.12,47.16,46.96,47.09,289300.0,32.3133,32.3408,32.2036,32.2928,289300.0
2013-06-14 12:00:00,47.09,47.13,47.01,47.06,328500.0,32.2928,32.3202,32.2379,32.2722,328500.0
2013-06-14 12:30:00,47.06,47.1,46.97,46.99,341500.0,32.2722,32.2996,32.2105,32.2242,341500.0
2013-06-14 13:00:00,46.99,46.99,46.79,46.82,288400.0,32.2242,32.2242,32.087,32.1076,288400.0
2013-06-14 13:30:00,46.81,46.93,46.8,46.91,281300.0,32.1008,32.183,32.0939,32.1693,281300.0
2013-06-14 14:00:00,46.9,47.01,46.82,46.93,314300.0,32.1625,32.2379,32.1076,32.183,314300.0
2013-06-14 14:30:00,46.94,46.98,46.8,46.83,374500.0,32.1899,32.2173,32.0939,32.1145,374500.0
2013-06-14 15:00:00,46.83,46.98,46.81,46.89,900500.0,32.1145,32.2173,32.1008,32.1556,900500.0
2013-06-14 15:30:00,46.89,46.96,46.77,46.79,837200.0,32.1556,32.2036,32.0733,32.087,837200.0
2013-06-17 09:30:00,46.95,47.08,46.71,46.99,994900.0,32.1968,32.2859,32.0322,32.2242,994900.0
2013-06-17 10:00:00,47.0,47.05,46.9,47.02,845300.0,32.2311,32.2653,32.1625,32.2448,845300.0
2013-06-17 10:30:00,47.02,47.05,46.9,46.93,616100.0,32.2448,32.2653,32.1625,32.183,616100.0
2013-06-17 11:00:00,46.93,46.94,46.77,46.79,874300.0,32.183,32.1899,32.0733,32.087,874300.0
2013-06-17 11:30:00,46.79,46.9,46.76,46.8,480700.0,32.087,32.1625,32.0665,32.0939,480700.0
2013-06-17 12:00:00,46.8,46.82,46.7,46.71,228200.0,32.0939,32.1076,32.0253,32.0322,228200.0
2013-06-17 12:30:00,46.71,46.77,46.62,46.65,271200.0,32.0322,32.0733,31.9705,31.991,271200.0
2013-06-17 13:00:00,46.65,46.7,46.63,46.65,500000.0,31.991,32.0253,31.9773,31.991,500000.0
2013-06-17 13:30:00,46.65,46.68,46.57,46.58,307400.0,31.991,32.0116,31.9362,31.943,307400.0
2013-06-17 14:00:00,46.58,46.61,46.28,46.36,420600.0,31.943,31.9636,31.7373,31.7922,420600.0
2013-06-17 14:30:00,46.35,46.36,46.13,46.21,575900.0,31.7853,31.7922,31.6344,31.6893,575900.0
2013-06-17 15:00:00,46.21,46.32,46.16,46.3,606500.0,31.6893,31.7647,31.655,31.751,606500.0
2013-06-17 15:30:00,46.3,46.54,46.29,46.44,2254000.0,31.751,31.9156,31.7442,31.847,2254000.0
2013-06-18 09:30:00,46.6,46.87,46.46,46.72,550000.0,31.9567,32.1419,31.8607,32.039,550000.0
2013-06-18 10:00:00,46.71,46.84,46.67,46.77,529300.0,32.0322,32.1213,32.0047,32.0733,529300.0
2013-06-18 10:30:00,46.76,46.91,46.75,46.81,380900.0,32.0665,32.1693,32.0596,32.1008,380900.0
2013-06-18 11:00:00,46.82,46.88,46.73,46.8,364800.0,32.1076,32.1488,32.0459,32.0939,364800.0
2013-06-18 11:30:00,46.8,47.0,46.8,46.98,473200.0,32.0939,32.2311,32.0939,32.2173,473200.0
2013-06-18 12:00:00,46.97,47.0,46.75,46.86,798000.0,32.2105,32.2311,32.0596,32.135,798000.0
2013-06-18 12:30:00,46.86,46.96,46.85,46.93,404600.0,32.135,32.2036,32.1282,32.183,404600.0
2013-06-18 13:00:00,46.93,46.96,46.84,46.84,266100.0,32.183,32.2036,32.1213,32.1213,266100.0
2013-06-18 13:30:00,46.85,46.91,46.81,46.88,269700.0,32.1282,32.1693,32.1008,32.1488,269700.0
2013-06-18 14:00:00,46.88,46.94,46.81,46.88,371500.0,32.1488,32.1899,32.1008,32.1488,371500.0
2013-06-18 14:30:00,46.89,46.91,46.85,46.9,431900.0,32.1556,32.1693,32.1282,32.1625,431900.0
2013-06-18 15:00:00,46.89,46.91,46.79,46.9,607800.0,32.1556,32.1693,32.087,32.1625,607800.0
2013-06-18 15:30:00,46.9,46.9,46.75,46.84,1132400.0,32.1625,32.1625,32.0596,32.1213,1132400.0
2013-06-19 09:30:00,46.6,46.79,46.31,46.47,344300.0,31.9567,32.087,31.7579,31.8676,344300.0
2013-06-19 10:00:00,46.46,46.57,46.27,46.31,434800.0,31.8607,31.9362,31.7304,31.7579,434800.0
2013-06-19 10:30:00,46.32,46.36,46.18,46.28,340100.0,31.7647,31.7922,31.6687,31.7373,340100.0
2013-06-19 11:00:00,46.28,46.68,46.27,46.61,394300.0,31.7373,32.0116,31.7304,31.9636,394300.0
2013-06-19 11:30:00,46.61,46.86,46.55,46.86,423100.0,31.9636,32.135,31.9225,32.135,423100.0
2013-06-19 12:00:00,46.85,46.99,46.82,46.91,504300.0,32.1282,32.2242,32.1076,32.1693,504300.0
2013-06-19 12:30:00,46.9,46.95,46.78,46.79,192600.0,32.1625,32.1968,32.0802,32.087,192600.0
2013-06-19 13:00:00,46.79,46.87,46.76,46.83,171000.0,32.087,32.1419,32.0665,32.1145,171000.0
2013-06-19 13:30:00,46.84,47.03,46.82,46.93,296300.0,32.1213,32.2516,32.1076,32.183,296300.0
2013-06-19 14:00:00,46.94,46.98,46.46,46.53,613900.0,32.1899,32.2173,31.8607,31.9087,613900.0
2013-06-19 14:30:00,46.52,46.67,46.08,46.16,642900.0,31.9019,32.0047,31.6001,31.655,642900.0
2013-06-19 15:00:00,46.15,46.45,46.13,46.43,583500.0,31.6482,31.8539,31.6344,31.8402,583500.0
2013-06-19 15:30:00,46.44,46.45,46.03,46.06,1697700.0,31.847,31.8539,31.5659,31.5864,1697700.0
2013-06-20 09:30:00,45.81,45.87,45.3,45.52,763500.0,31.415,31.4561,31.0652,31.2161,763500.0
2013-06-20 10:00:00,45.53,45.59,44.9,44.93,936900.0,31.223,31.2641,30.7909,30.8115,936900.0
2013-06-20 10:30:00,44.92,44.95,44.69,44.73,1285300.0,30.8047,30.8252,30.6469,30.6744,1285300.0
2013-06-20 11:00:00,44.73,44.87,44.44,44.47,1176200.0,30.6744,30.7704,30.4755,30.4961,1176200.0
2013-06-20 11:30:00,44.48,44.76,44.47,44.69,797400.0,30.5029,30.6949,30.4961,30.6469,797400.0
2013-06-20 12:00:00,44.7,44.9,44.68,44.8,473400.0,30.6538,30.7909,30.6401,30.7224,473400.0
2013-06-20 12:30:00,44.79,44.87,44.7,44.76,488100.0,30.7155,30.7704,30.6538,30.6949,488100.0
2013-06-20 13:00:00,44.76,44.97,44.73,44.88,401000.0,30.6949,30.8389,30.6744,30.7772,401000.0
2013-06-20 13:30:00,44.88,45.17,44.82,45.09,587900.0,30.7772,30.9761,30.7361,30.9212,587900.0
2013-06-20 14:00:00,45.1,45.12,44.58,44.59,830400.0,30.9281,30.9418,30.5715,30.5784,830400.0
2013-06-20 14:30:00,44.59,44.66,44.43,44.43,741000.0,30.5784,30.6264,30.4686,30.4686,741000.0
2013-06-20 15:00:00,44.44,44.56,44.41,44.53,941800.0,30.4755,30.5578,30.4549,30.5372,941800.0
2013-06-20 15:30:00,44.54,44.68,44.32,44.59,1937500.0,30.5441,30.6401,30.3932,30.5784,1937500.0
2013-06-21 09:30:00,45.01,45.67,44.94,45.59,2775200.0,30.8664,31.319,30.8184,31.2641,2775200.0
2013-06-21 10:00:00,45.6,45.91,45.41,45.47,1077100.0,31.271,31.4836,31.1407,31.1818,1077100.0
2013-06-21 10:30:00,45.46,45.64,45.12,45.56,690300.0,31.175,31.2984,30.9418,31.2435,690300.0
2013-06-21 11:00:00,45.56,45.61,45.16,45.22,525100.0,31.2435,31.2778,30.9692,31.0104,525100.0
2013-06-21 11:30:00,45.22,45.22,44.83,44.94,703000.0,31.0104,31.0104,30.7429,30.8184,703000.0
2013-06-21 12:00:00,44.94,45.17,44.91,45.09,408400.0,30.8184,30.9761,30.7978,30.9212,408400.0
2013-06-21 12:30:00,45.09,45.65,45.09,45.65,767900.0,30.9212,31.3053,30.9212,31.3053,767900.0
2013-06-21 13:00:00,45.65,45.86,45.6,45.78,751500.0,31.3053,31.4493,31.271,31.3944,751500.0
2013-06-21 13:30:00,45.77,45.97,45.7,45.74,765500.0,31.3876,31.5247,31.3396,31.367,765500.0
2013-06-21 14:00:00,45.74,45.94,45.68,45.81,622900.0,31.367,31.5041,31.3258,31.415,622900.0
2013-06-21 14:30:00,45.8,45.88,45.74,45.86,422100.0,31.4081,31.463,31.367,31.4493,422100.0
2013-06-21 15:00:00,45.86,46.07,45.81,45.87,944700.0,31.4493,31.5933,31.415,31.4561,944700.0
2013-06-21 15:30:00,45.87,45.9,45.69,45.76,1963500.0,31.4561,31.4767,31.3327,31.3807,1963500.0
2013-06-24 09:30:00,45.32,45.49,45.11,45.29,849300.0,31.079,31.1955,30.935,31.0584,849300.0
2013-06-24 10:00:00,45.29,45.44,45.05,45.06,1106900.0,31.0584,31.1613,30.8938,30.9007,1106900.0
2013-06-24 10:30:00,45.04,45.48,45.02,45.33,770000.0,30.8869,31.1887,30.8732,31.0858,770000.0
2013-06-24 11:00:00,45.32,45.35,44.96,44.99,346500.0,31.079,31.0995,30.8321,30.8527,346500.0
2013-06-24 11:30:00,44.99,45.23,44.89,45.18,496500.0,30.8527,31.0172,30.7841,30.983,496500.0
2013-06-24 12:00:00,45.18,45.25,44.9,45.08,351700.0,30.983,31.031,30.7909,30.9144,351700.0
2013-06-24 12:30:00,45.08,45.23,45.07,45.21,277300.0,30.9144,31.0172,30.9075,31.0035,277300.0
2013-06-24 13:00:00,45.2,45.62,45.18,45.61,486800.0,30.9967,31.2847,30.983,31.2778,486800.0
2013-06-24 13:30:00,45.61,45.96,45.58,45.81,642600.0,31.2778,31.5179,31.2573,31.415,642600.0
2013-06-24 14:00:00,45.81,45.93,45.76,45.88,408200.0,31.415,31.4973,31.3807,31.463,408200.0
2013-06-24 14:30:00,45.88,45.96,45.77,45.81,452000.0,31.463,31.5179,31.3876,31.415,452000.0
2013-06-24 15:00:00,45.81,45.96,45.74,45.75,680200.0,31.415,31.5179,31.367,31.3738,680200.0
2013-06-24 15:30:00,45.75,45.84,45.47,45.47,1216900.0,31.3738,31.4356,31.1818,31.1818,1216900.0
2013-06-25 09:30:00,45.77,45.77,45.09,45.32,738300.0,31.3876,31.3876,30.9212,31.079,738300.0
2013-06-25 10:00:00,45.32,45.65,45.32,45.42,664400.0,31.079,31.3053,31.079,31.1475,664400.0
2013-06-25 10:30:00,45.42,45.42,45.19,45.23,390100.0,31.1475,31.1475,30.9898,31.0172,390100.0
2013-06-25 11:00:00,45.23,45.31,45.12,45.18,492900.0,31.0172,31.0721,30.9418,30.983,492900.0
2013-06-25 11:30:00,45.18,45.34,45.16,45.28,374800.0,30.983,31.0927,30.9692,31.0515,374800.0
2013-06-25 12:00:00,45.28,45.31,45.23,45.29,211500.0,31.0515,31.0721,31.0172,31.0584,211500.0
2013-06-25 12:30:00,45.3,45.39,45.26,45.37,355700.0,31.0652,31.127,31.0378,31.1133,355700.0
2013-06-25 13:00:00,45.36,45.37,45.09,45.12,300600.0,31.1064,31.1133,30.9212,30.9418,300600.0
2013-06-25 13:30:00,45.13,45.2,45.1,45.14,355600.0,30.9487,30.9967,30.9281,30.9555,355600.0
2013-06-25 14:00:00,45.14,45.2,45.07,45.12,374300.0,30.9555,30.9967,30.9075,30.9418,374300.0
2013-06-25 14:30:00,45.11,45.23,45.07,45.09,527600.0,30.935,31.0172,30.9075,30.9212,527600.0
2013-06-25 15:00:00,45.1,45.18,45.08,45.11,438800.0,30.9281,30.983,30.9144,30.935,438800.0
2013-06-25 15:30:00,45.12,45.28,45.11,45.17,1136500.0,30.9418,31.0515,30.935,30.9761,1136500.0
2013-06-26 09:30:00,45.56,45.68,45.23,45.43,700200.0,31.2435,31.3258,31.0172,31.1544,700200.0
2013-06-26 10:00:00,45.44,45.65,45.4,45.6,488600.0,31.1613,31.3053,31.1338,31.271,488600.0
2013-06-26 10:30:00,45.59,45.74,45.52,45.53,305100.0,31.2641,31.367,31.2161,31.223,305100.0
2013-06-26 11:00:00,45.52,45.7,45.43,45.66,313200.0,31.2161,31.3396,31.1544,31.3121,313200.0
2013-06-26 11:30:00,45.65,45.68,45.51,45.53,366700.0,31.3053,31.3258,31.2093,31.223,366700.0
2013-06-26 12:00:00,45.53,45.75,45.5,45.75,496900.0,31.223,31.3738,31.2024,31.3738,496900.0
2013-06-26 12:30:00,45.74,46.05,45.72,46.0,693900.0,31.367,31.5796,31.3533,31.5453,693900.0
2013-06-26 13:00:00,46.0,46.43,45.98,46.42,707200.0,31.5453,31.8402,31.5316,31.8333,707200.0
2013-06-26 13:30:00,46.41,46.43,46.28,46.33,518400.0,31.8264,31.8402,31.7373,31.7716,518400.0
2013-06-26 14:00:00,46.33,46.6,46.32,46.59,600900.0,31.7716,31.9567,31.7647,31.9499,600900.0
2013-06-26 14:30:00,46.59,46.6,46.46,46.59,514900.0,31.9499,31.9567,31.8607,31.9499,514900.0
2013-06-26 15:00:00,46.59,46.68,46.58,46.68,797800.0,31.9499,32.0116,31.943,32.0116,797800.0
2013-06-26 15:30:00,46.67,46.72,46.45,46.48,1789900.0,32.0047,32.039,31.8539,31.8745,1789900.0
2013-06-27 09:30:00,46.57,46.85,46.51,46.68,617500.0,31.9362,32.1282,31.895,32.0116,617500.0
2013-06-27 10:00:00,46.67,46.7,46.45,46.48,479100.0,32.0047,32.0253,31.8539,31.8745,479100.0
2013-06-27 10:30:00,46.48,46.65,46.43,46.46,343500.0,31.8745,31.991,31.8402,31.8607,343500.0
2013-06-27 11:00:00,46.46,46.61,46.31,46.37,339200.0,31.8607,31.9636,31.7579,31.799,339200.0
2013-06-27 11:30:00,46.37,46.44,46.32,46.41,296600.0,31.799,31.847,31.7647,31.8264,296600.0
2013-06-27 12:00:00,46.41,46.43,46.17,46.25,315800.0,31.8264,31.8402,31.6619,31.7167,315800.0
2013-06-27 12:30:00,46.25,46.33,46.24,46.25,220900.0,31.7167,31.7716,31.7099,31.7167,220900.0
2013-06-27 13:00:00,46.25,46.44,46.23,46.4,360800.0,31.7167,31.847,31.703,31.8196,360800.0
2013-06-27 13:30:00,46.4,46.47,46.34,46.37,386500.0,31.8196,31.8676,31.7784,31.799,386500.0
2013-06-27 14:00:00,46.38,46.45,46.36,46.44,440600.0,31.8059,31.8539,31.7922,31.847,440600.0
2013-06-27 14:30:00,46.44,46.48,46.39,46.41,472500.0,31.847,31.8745,31.8127,31.8264,472500.0
2013-06-27 15:00:00,46.41,46.47,46.36,46.39,371800.0,31.8264,31.8676,31.7922,31.8127,371800.0
2013-06-27 15:30:00,46.38,46.42,46.29,46.32,719300.0,31.8059,31.8333,31.7442,31.7647,719300.0
2013-06-28 09:30:00,46.01,46.53,45.65,45.68,878300.0,31.5521,31.9087,31.3053,31.3258,878300.0
2013-06-28 10:00:00,45.69,45.82,45.44,45.48,918800.0,31.3327,31.4218,31.1613,31.1887,918800.0
2013-06-28 10:30:00,45.48,45.85,45.44,45.82,695200.0,31.1887,31.4424,31.1613,31.4218,695200.0
2013-06-28 11:00:00,45.82,45.96,45.45,45.56,785100.0,31.4218,31.5179,31.1681,31.2435,785100.0
2013-06-28 11:30:00,45.56,45.76,45.54,45.67,451300.0,31.2435,31.3807,31.2298,31.319,451300.0
2013-06-28 12:00:00,45.68,45.68,45.19,45.2,746300.0,31.3258,31.3258,30.9898,30.9967,746300.0
2013-06-28 12:30:00,45.2,45.34,45.16,45.28,1030600.0,30.9967,31.0927,30.9692,31.0515,1030600.0
2013-06-28 13:00:00,45.28,45.47,45.28,45.38,657700.0,31.0515,31.1818,31.0515,31.1201,657700.0
2013-06-28 13:30:00,45.38,45.43,45.32,45.38,432800.0,31.1201,31.1544,31.079,31.1201,432800.0
2013-06-28 14:00:00,45.39,45.43,45.37,45.39,535400.0,31.127,31.1544,31.1133,31.127,535400.0
2013-06-28 14:30:00,45.39,45.48,45.26,45.3,633600.0,31.127,31.1887,31.0378,31.0652,633600.0
2013-06-28 15:00:00,45.3,45.3,45.02,45.16,1004700.0,31.0652,31.0652,30.8732,30.9692,1004700.0
2013-06-28 15:30:00,45.16,45.2,44.68,44.69,2600600.0,30.9692,30.9967,30.6401,30.6469,2600600.0
2013-07-01 09:30:00,45.06,45.42,44.79,45.4,993300.0,30.9007,31.1475,30.7155,31.1338,993300.0
2013-07-01 10:00:00,45.38,45.54,45.07,45.16,676600.0,31.1201,31.2298,30.9075,30.9692,676600.0
2013-07-01 10:30:00,45.16,45.3,45.04,45.18,464100.0,30.9692,31.0652,30.8869,30.983,464100.0
2013-07-01 11:00:00,45.18,45.39,45.17,45.31,569200.0,30.983,31.127,30.9761,31.0721,569200.0
2013-07-01 11:30:00,45.31,45.42,45.22,45.39,757500.0,31.0721,31.1475,31.0104,31.127,757500.0
2013-07-01 12:00:00,45.4,45.44,45.23,45.27,590900.0,31.1338,31.1613,31.0172,31.0447,590900.0
2013-07-01 12:30:00,45.27,45.32,45.08,45.08,411200.0,31.0447,31.079,30.9144,30.9144,411200.0
2013-07-01 13:00:00,45.09,45.23,45.01,45.21,436000.0,30.9212,31.0172,30.8664,31.0035,436000.0
2013-07-01 13:30:00,45.22,45.23,44.98,45.0,336200.0,31.0104,31.0172,30.8458,30.8595,336200.0
2013-07-01 14:00:00,44.99,45.05,44.84,44.89,406300.0,30.8527,30.8938,30.7498,30.7841,406300.0
2013-07-01 14:30:00,44.9,45.06,44.87,45.01,565900.0,30.7909,30.9007,30.7704,30.8664,565900.0
2013-07-01 15:00:00,45.02,45.09,44.87,44.88,457300.0,30.8732,30.9212,30.7704,30.7772,457300.0
2013-07-01 15:30:00,44.88,44.88,44.63,44.82,1936300.0,30.7772,30.7772,30.6058,30.7361,1936300.0
2013-07-02 09:30:00,44.42,44.58,44.05,44.56,842100.0,30.7041,30.8147,30.4484,30.8009,842100.0
2013-07-02 10:00:00,44.56,44.69,44.47,44.64,641000.0,30.8009,30.8908,30.7387,30.8562,641000.0
2013-07-02 10:30:00,44.63,44.87,44.59,44.84,549900.0,30.8493,31.0152,30.8216,30.9945,549900.0
2013-07-02 11:00:00,44.84,44.9,44.67,44.7,659900.0,30.9945,31.0359,30.8769,30.8977,659900.0
2013-07-02 11:30:00,44.7,44.71,44.47,44.54,520400.0,30.8977,30.9046,30.7387,30.7871,520400.0
2013-07-02 12:00:00,44.54,44.55,44.25,44.44,623600.0,30.7871,30.794,30.5866,30.718,623600.0
2013-07-02 12:30:00,44.44,44.54,44.34,44.48,351700.0,30.718,30.7871,30.6488,30.7456,351700.0
2013-07-02 13:00:00,44.48,44.5,44.34,44.4,277300.0,30.7456,30.7594,30.6488,30.6903,277300.0
2013-07-02 13:30:00,44.39,44.43,44.16,44.24,529900.0,30.6834,30.7111,30.5244,30.5797,529900.0
2013-07-02 14:00:00,44.23,44.29,43.96,44.0,655200.0,30.5728,30.6143,30.3862,30.4138,655200.0
2013-07-02 14:30:00,44.0,44.12,43.98,44.09,573900.0,30.4138,30.4968,30.4,30.476,573900.0
2013-07-02 15:00:00,44.1,44.26,44.05,44.12,696700.0,30.4829,30.5935,30.4484,30.4968,696700.0
2013-07-02 15:30:00,44.13,44.15,43.87,43.99,2759100.0,30.5037,30.5175,30.324,30.4069,2759100.0
2013-07-03 09:30:00,43.95,43.95,42.96,43.01,1407900.0,30.3793,30.3793,29.695,29.7295,1407900.0
2013-07-03 10:00:00,43.0,43.37,42.99,43.07,1045000.0,29.7226,29.9784,29.7157,29.771,1045000.0
2013-07-03 10:30:00,43.07,43.23,43.0,43.17,750600.0,29.771,29.8816,29.7226,29.8401,750600.0
2013-07-03 11:00:00,43.16,43.61,43.16,43.35,1027600.0,29.8332,30.1442,29.8332,29.9645,1027600.0
2013-07-03 11:30:00,43.36,43.41,43.23,43.38,783100.0,29.9714,30.006,29.8816,29.9853,783100.0
2013-07-03 12:00:00,43.39,43.53,43.33,43.47,707500.0,29.9922,30.0889,29.9507,30.0475,707500.0
2013-07-03 12:30:00,43.48,43.5,43.23,43.3,1152400.0,30.0544,30.0682,29.8816,29.93,1152400.0
2013-07-05 09:30:00,43.72,44.05,43.66,43.7,402800.0,30.2203,30.4484,30.1788,30.2065,402800.0
2013-07-05 10:00:00,43.69,43.76,43.41,43.67,467900.0,30.1995,30.2479,30.006,30.1857,467900.0
2013-07-05 10:30:00,43.67,44.05,43.64,44.04,802100.0,30.1857,30.4484,30.165,30.4415,802100.0
2013-07-05 11:00:00,44.03,44.12,43.74,43.74,400200.0,30.4346,30.4968,30.2341,30.2341,400200.0
2013-07-05 11:30:00,43.73,43.89,43.62,43.86,268600.0,30.2272,30.3378,30.1512,30.3171,268600.0
2013-07-05 12:00:00,43.87,43.97,43.85,43.88,308800.0,30.324,30.3931,30.3101,30.3309,308800.0
2013-07-05 12:30:00,43.89,43.98,43.82,43.83,152800.0,30.3378,30.4,30.2894,30.2963,152800.0
2013-07-05 13:00:00,43.84,43.95,43.76,43.83,168900.0,30.3032,30.3793,30.2479,30.2963,168900.0
2013-07-05 13:30:00,43.84,44.02,43.81,43.97,220800.0,30.3032,30.4276,30.2825,30.3931,220800.0
2013-07-05 14:00:00,43.96,44.2,43.96,44.2,324200.0,30.3862,30.5521,30.3862,30.5521,324200.0
2013-07-05 14:30:00,44.2,44.25,44.08,44.12,360800.0,30.5521,30.5866,30.4691,30.4968,360800.0
2013-07-05 15:00:00,44.12,44.15,43.91,44.0,327000.0,30.4968,30.5175,30.3516,30.4138,327000.0
2013-07-05 15:30:00,44.01,44.19,43.98,44.19,798800.0,30.4207,30.5452,30.4,30.5452,798800.0
2013-07-08 09:30:00,44.23,44.39,44.0,44.15,738400.0,30.5728,30.6834,30.4138,30.5175,738400.0
2013-07-08 10:00:00,44.15,44.28,43.93,44.01,450900.0,30.5175,30.6074,30.3654,30.4207,450900.0
2013-07-08 10:30:00,44.01,44.21,44.0,44.15,392200.0,30.4207,30.559,30.4138,30.5175,392200.0
2013-07-08 11:00:00,44.15,44.3,44.14,44.22,387500.0,30.5175,30.6212,30.5106,30.5659,387500.0
2013-07-08 11:30:00,44.22,44.42,44.2,44.24,365200.0,30.5659,30.7041,30.5521,30.5797,365200.0
2013-07-08 12:00:00,44.25,44.35,44.17,44.18,300300.0,30.5866,30.6558,30.5313,30.5382,300300.0
2013-07-08 12:30:00,44.18,44.24,44.0,44.1,502100.0,30.5382,30.5797,30.4138,30.4829,502100.0
2013-07-08 13:00:00,44.1,44.2,44.09,44.14,289600.0,30.4829,30.5521,30.476,30.5106,289600.0
2013-07-08 13:30:00,44.14,44.14,44.04,44.05,362700.0,30.5106,30.5106,30.4415,30.4484,362700.0
2013-07-08 14:00:00,44.05,44.1,44.0,44.0,334300.0,30.4484,30.4829,30.4138,30.4138,334300.0
2013-07-08 14:30:00,44.01,44.05,43.9,43.99,403400.0,30.4207,30.4484,30.3447,30.4069,403400.0
2013-07-08 15:00:00,43.99,44.01,43.92,43.98,331600.0,30.4069,30.4207,30.3585,30.4,331600.0
2013-07-08 15:30:00,43.97,44.04,43.9,43.97,879900.0,30.3931,30.4415,30.3447,30.3931,879900.0
2013-07-09 09:30:00,44.3,44.48,44.14,44.42,580700.0,30.6212,30.7456,30.5106,30.7041,580700.0
2013-07-09 10:00:00,44.43,44.44,44.25,44.39,392400.0,30.7111,30.718,30.5866,30.6834,392400.0
2013-07-09 10:30:00,44.39,44.61,44.34,44.59,475600.0,30.6834,30.8355,30.6488,30.8216,475600.0
2013-07-09 11:00:00,44.59,44.69,44.41,44.43,691500.0,30.8216,30.8908,30.6972,30.7111,691500.0
2013-07-09 11:30:00,44.43,44.49,44.35,44.44,368500.0,30.7111,30.7525,30.6558,30.718,368500.0
2013-07-09 12:00:00,44.44,44.46,44.35,44.42,228600.0,30.718,30.7318,30.6558,30.7041,228600.0
2013-07-09 12:30:00,44.41,44.52,44.35,44.51,359800.0,30.6972,30.7733,30.6558,30.7663,359800.0
2013-07-09 13:00:00,44.51,44.53,44.4,44.42,218200.0,30.7663,30.7802,30.6903,30.7041,218200.0
2013-07-09 13:30:00,44.41,44.44,44.35,44.42,259500.0,30.6972,30.718,30.6558,30.7041,259500.0
2013-07-09 14:00:00,44.43,44.54,44.42,44.46,278900.0,30.7111,30.7871,30.7041,30.7318,278900.0
2013-07-09 14:30:00,44.45,44.48,44.35,44.43,292300.0,30.7249,30.7456,30.6558,30.7111,292300.0
2013-07-09 15:00:00,44.43,44.57,44.42,44.54,494400.0,30.7111,30.8078,30.7041,30.7871,494400.0
2013-07-09 15:30:00,44.53,44.58,44.47,44.53,986600.0,30.7802,30.8147,30.7387,30.7802,986600.0
2013-07-10 09:30:00,44.46,44.93,44.46,44.83,724100.0,30.7318,31.0567,30.7318,30.9875,724100.0
2013-07-10 10:00:00,44.83,44.87,44.69,44.76,392100.0,30.9875,31.0152,30.8908,30.9392,392100.0
2013-07-10 10:30:00,44.76,44.84,44.72,44.77,341900.0,30.9392,30.9945,30.9115,30.9461,341900.0
2013-07-10 11:00:00,44.77,44.78,44.66,44.69,298400.0,30.9461,30.953,30.87,30.8908,298400.0
2013-07-10 11:30:00,44.69,44.78,44.67,44.72,220800.0,30.8908,30.953,30.8769,30.9115,220800.0
2013-07-10 12:00:00,44.71,44.83,44.65,44.73,261100.0,30.9046,30.9875,30.8631,30.9184,261100.0
2013-07-10 12:30:00,44.73,44.8,44.62,44.65,186900.0,30.9184,30.9668,30.8424,30.8631,186900.0
2013-07-10 13:00:00,44.65,44.75,44.62,44.73,162200.0,30.8631,30.9322,30.8424,30.9184,162200.0
2013-07-10 13:30:00,44.72,44.84,44.68,44.8,248500.0,30.9115,30.9945,30.8839,30.9668,248500.0
2013-07-10 14:00:00,44.8,45.05,44.76,44.93,534000.0,30.9668,31.1396,30.9392,31.0567,534000.0
2013-07-10 14:30:00,44.92,45.0,44.73,44.79,367300.0,31.0497,31.105,30.9184,30.9599,367300.0
2013-07-10 15:00:00,44.79,44.95,44.71,44.92,357200.0,30.9599,31.0705,30.9046,31.0497,357200.0
2013-07-10 15:30:00,44.92,44.93,44.79,44.87,690100.0,31.0497,31.0567,30.9599,31.0152,690100.0
2013-07-11 09:30:00,45.44,45.92,45.38,45.65,1093400.0,31.4092,31.741,31.3677,31.5543,1093400.0
2013-07-11 10:00:00,45.65,45.74,45.58,45.66,464900.0,31.5543,31.6166,31.506,31.5613,464900.0
2013-07-11 10:30:00,45.66,45.66,45.38,45.54,442500.0,31.5613,31.5613,31.3677,31.4783,442500.0
2013-07-11 11:00:00,45.55,45.56,45.4,45.48,656700.0,31.4852,31.4921,31.3815,31.4368,656700.0
2013-07-11 11:30:00,45.47,45.58,45.47,45.51,633600.0,31.4299,31.506,31.4299,31.4576,633600.0
2013-07-11 12:00:00,45.52,45.57,45.39,45.52,475800.0,31.4645,31.499,31.3746,31.4645,475800.0
2013-07-11 12:30:00,45.52,45.58,45.44,45.49,331600.0,31.4645,31.506,31.4092,31.4437,331600.0
2013-07-11 13:00:00,45.5,45.68,45.49,45.56,362300.0,31.4507,31.5751,31.4437,31.4921,362300.0
2013-07-11 13:30:00,45.55,45.6,45.5,45.57,230200.0,31.4852,31.5198,31.4507,31.499,230200.0
2013-07-11 14:00:00,45.57,45.72,45.56,45.69,400700.0,31.499,31.6027,31.4921,31.582,400700.0
2013-07-11 14:30:00,45.69,45.8,45.68,45.79,370700.0,31.582,31.658,31.5751,31.6511,370700.0
2013-07-11 15:00:00,45.79,45.91,45.69,45.91,542000.0,31.6511,31.7341,31.582,31.7341,542000.0
2013-07-11 15:30:00,45.9,46.14,45.9,46.03,1948000.0,31.7271,31.893,31.7271,31.817,1948000.0
2013-07-12 09:30:00,45.66,45.77,45.26,45.76,1482700.0,31.5613,31.6373,31.2848,31.6304,1482700.0
2013-07-12 10:00:00,45.76,45.77,45.38,45.45,777300.0,31.6304,31.6373,31.3677,31.4161,777300.0
2013-07-12 10:30:00,45.45,45.58,45.29,45.33,657000.0,31.4161,31.506,31.3055,31.3332,657000.0
2013-07-12 11:00:00,45.33,45.5,45.25,45.39,470900.0,31.3332,31.4507,31.2779,31.3746,470900.0
2013-07-12 11:30:00,45.39,45.42,45.27,45.35,399000.0,31.3746,31.3954,31.2917,31.347,399000.0
2013-07-12 12:00:00,45.34,45.41,45.28,45.38,262500.0,31.3401,31.3884,31.2986,31.3677,262500.0
2013-07-12 12:30:00,45.37,45.52,45.34,45.5,255500.0,31.3608,31.4645,31.3401,31.4507,255500.0
2013-07-12 13:00:00,45.51,45.64,45.38,45.59,242900.0,31.4576,31.5474,31.3677,31.5129,242900.0
2013-07-12 13:30:00,45.59,45.75,45.59,45.66,308800.0,31.5129,31.6235,31.5129,31.5613,308800.0
2013-07-12 14:00:00,45.66,46.01,45.63,45.99,868900.0,31.5613,31.8032,31.5405,31.7894,868900.0
2013-07-12 14:30:00,45.99,46.0,45.72,45.75,461400.0,31.7894,31.7963,31.6027,31.6235,461400.0
2013-07-12 15:00:00,45.76,45.78,45.67,45.74,319700.0,31.6304,31.6442,31.5682,31.6166,319700.0
2013-07-12 15:30:00,45.74,45.85,45.7,45.8,1306400.0,31.6166,31.6926,31.5889,31.658,1306400.0
2013-07-15 09:30:00,45.66,45.68,45.18,45.24,697500.0,31.5613,31.5751,31.2295,31.2709,697500.0
2013-07-15 10:00:00,45.22,45.43,45.22,45.42,358800.0,31.2571,31.4023,31.2571,31.3954,358800.0
2013-07-15 10:30:00,45.42,45.5,45.32,45.44,253600.0,31.3954,31.4507,31.3262,31.4092,253600.0
2013-07-15 11:00:00,45.44,45.47,45.22,45.23,343600.0,31.4092,31.4299,31.2571,31.264,343600.0
2013-07-15 11:30:00,45.23,45.39,45.22,45.29,281700.0,31.264,31.3746,31.2571,31.3055,281700.0
2013-07-15 12:00:00,45.3,45.37,45.22,45.31,361100.0,31.3124,31.3608,31.2571,31.3193,361100.0
2013-07-15 12:30:00,45.31,45.39,45.3,45.33,225200.0,31.3193,31.3746,31.3124,31.3332,225200.0
2013-07-15 13:00:00,45.34,45.36,45.28,45.34,266900.0,31.3401,31.3539,31.2986,31.3401,266900.0
2013-07-15 13:30:00,45.34,45.34,45.22,45.23,253300.0,31.3401,31.3401,31.2571,31.264,253300.0
2013-07-15 14:00:00,45.22,45.25,45.17,45.18,701800.0,31.2571,31.2779,31.2226,31.2295,701800.0
2013-07-15 14:30:00,45.18,45.2,45.04,45.08,440800.0,31.2295,31.2433,31.1327,31.1603,440800.0
2013-07-15 15:00:00,45.09,45.11,45.06,45.09,438700.0,31.1673,31.1811,31.1465,31.1673,438700.0
2013-07-15 15:30:00,45.09,45.19,45.08,45.15,865600.0,31.1673,31.2364,31.1603,31.2087,865600.0
2013-07-16 09:30:00,45.08,45.39,45.08,45.32,460200.0,31.1603,31.3746,31.1603,31.3262,460200.0
2013-07-16 10:00:00,45.33,45.52,45.24,45.3,272100.0,31.3332,31.4645,31.2709,31.3124,272100.0
2013-07-16 10:30:00,45.3,45.36,45.17,45.17,308000.0,31.3124,31.3539,31.2226,31.2226,308000.0
2013-07-16 11:00:00,45.17,45.19,45.03,45.18,394000.0,31.2226,31.2364,31.1258,31.2295,394000.0
2013-07-16 11:30:00,45.18,45.23,45.12,45.13,280000.0,31.2295,31.264,31.188,31.1949,280000.0
2013-07-16 12:00:00,45.13,45.24,45.11,45.22,191300.0,31.1949,31.2709,31.1811,31.2571,191300.0
2013-07-16 12:30:00,45.23,45.24,45.16,45.18,177700.0,31.264,31.2709,31.2156,31.2295,177700.0
2013-07-16 13:00:00,45.17,45.23,45.08,45.1,277600.0,31.2226,31.264,31.1603,31.1742,277600.0
2013-07-16 13:30:00,45.09,45.13,44.97,45.03,288900.0,31.1673,31.1949,31.0843,31.1258,288900.0
2013-07-16 14:00:00,45.03,45.12,45.02,45.03,364200.0,31.1258,31.188,31.1189,31.1258,364200.0
2013-07-16 14:30:00,45.03,45.06,44.93,44.98,255600.0,31.1258,31.1465,31.0567,31.0912,255600.0
2013-07-16 15:00:00,44.97,44.98,44.89,44.97,292600.0,31.0843,31.0912,31.029,31.0843,292600.0
2013-07-16 15:30:00,44.97,45.02,44.93,45.01,512900.0,31.0843,31.1189,31.0567,31.112,512900.0
2013-07-17 09:30:00,45.18,45.44,45.08,45.11,501400.0,31.2295,31.4092,31.1603,31.1811,501400.0
2013-07-17 10:00:00,45.14,45.19,44.9,44.92,438200.0,31.2018,31.2364,31.0359,31.0497,438200.0
2013-07-17 10:30:00,44.93,45.1,44.89,44.95,340300.0,31.0567,31.1742,31.029,31.0705,340300.0
2013-07-17 11:00:00,44.95,45.02,44.81,44.81,450300.0,31.0705,31.1189,30.9737,30.9737,450300.0
2013-07-17 11:30:00,44.81,44.86,44.67,44.77,378800.0,30.9737,31.0083,30.8769,30.9461,378800.0
2013-07-17 12:00:00,44.77,44.78,44.65,44.74,494900.0,30.9461,30.953,30.8631,30.9253,494900.0
2013-07-17 12:30:00,44.75,44.78,44.7,44.73,265800.0,30.9322,30.953,30.8977,30.9184,265800.0
2013-07-17 13:00:00,44.73,44.75,44.69,44.72,186500.0,30.9184,30.9322,30.8908,30.9115,186500.0
2013-07-17 13:30:00,44.71,44.74,44.61,44.62,255100.0,30.9046,30.9253,30.8355,30.8424,255100.0
2013-07-17 14:00:00,44.63,44.75,44.63,44.67,312100.0,30.8493,30.9322,30.8493,30.8769,312100.0
2013-07-17 14:30:00,44.67,44.67,44.57,44.57,301800.0,30.8769,30.8769,30.8078,30.8078,301800.0
2013-07-17 15:00:00,44.57,44.61,44.53,44.59,386800.0,30.8078,30.8355,30.7802,30.8216,386800.0
2013-07-17 15:30:00,44.59,44.69,44.51,44.52,1975800.0,30.8216,30.8908,30.7663,30.7733,1975800.0
2013-07-18 09:30:00,44.62,44.64,44.36,44.45,612800.0,30.8424,30.8562,30.6627,30.7249,612800.0
2013-07-18 10:00:00,44.46,44.5,44.35,44.36,517300.0,30.7318,30.7594,30.6558,30.6627,517300.0
2013-07-18 10:30:00,44.37,44.45,44.31,44.39,565300.0,30.6696,30.7249,30.6281,30.6834,565300.0
2013-07-18 11:00:00,44.4,44.43,44.14,44.14,731300.0,30.6903,30.7111,30.5106,30.5106,731300.0
2013-07-18 11:30:00,44.14,44.36,44.12,44.34,509400.0,30.5106,30.6627,30.4968,30.6488,509400.0
2013-07-18 12:00:00,44.33,44.35,44.24,44.25,341800.0,30.6419,30.6558,30.5797,30.5866,341800.0
2013-07-18 12:30:00,44.26,44.3,44.24,44.27,379100.0,30.5935,30.6212,30.5797,30.6005,379100.0
2013-07-18 13:00:00,44.27,44.27,44.07,44.1,665900.0,30.6005,30.6005,30.4622,30.4829,665900.0
2013-07-18 13:30:00,44.1,44.15,44.0,44.04,549500.0,30.4829,30.5175,30.4138,30.4415,549500.0
2013-07-18 14:00:00,44.05,44.05,43.95,44.01,351100.0,30.4484,30.4484,30.3793,30.4207,351100.0
2013-07-18 14:30:00,44.01,44.05,43.93,43.96,343200.0,30.4207,30.4484,30.3654,30.3862,343200.0
2013-07-18 15:00:00,43.97,43.97,43.84,43.96,610300.0,30.3931,30.3931,30.3032,30.3862,610300.0
2013-07-18 15:30:00,43.95,44.09,43.94,43.95,1344500.0,30.3793,30.476,30.3724,30.3793,1344500.0
2013-07-19 09:30:00,44.04,44.04,43.53,43.77,2038600.0,30.4415,30.4415,30.0889,30.2548,2038600.0
2013-07-19 10:00:00,43.77,44.02,43.64,44.0,855100.0,30.2548,30.4276,30.165,30.4138,855100.0
2013-07-19 10:30:00,44.0,44.11,43.9,44.01,885300.0,30.4138,30.4899,30.3447,30.4207,885300.0
2013-07-19 11:00:00,44.01,44.24,43.95,44.22,663800.0,30.4207,30.5797,30.3793,30.5659,663800.0
2013-07-19 11:30:00,44.22,44.25,44.12,44.17,451700.0,30.5659,30.5866,30.4968,30.5313,451700.0
2013-07-19 12:00:00,44.17,44.19,44.07,44.08,361300.0,30.5313,30.5452,30.4622,30.4691,361300.0
2013-07-19 12:30:00,44.08,44.11,43.91,43.95,446100.0,30.4691,30.4899,30.3516,30.3793,446100.0
2013-07-19 13:00:00,43.96,44.03,43.93,43.98,379900.0,30.3862,30.4346,30.3654,30.4,379900.0
2013-07-19 13:30:00,43.97,44.14,43.96,44.13,311600.0,30.3931,30.5106,30.3862,30.5037,311600.0
2013-07-19 14:00:00,44.13,44.34,44.11,44.2,513500.0,30.5037,30.6488,30.4899,30.5521,513500.0
2013-07-19 14:30:00,44.2,44.22,44.11,44.21,372100.0,30.5521,30.5659,30.4899,30.559,372100.0
2013-07-19 15:00:00,44.21,44.27,44.2,44.26,295000.0,30.559,30.6005,30.5521,30.5935,295000.0
2013-07-19 15:30:00,44.25,44.29,44.17,44.2,869300.0,30.5866,30.6143,30.5313,30.5521,869300.0
2013-07-22 09:30:00,44.26,44.36,44.14,44.33,504400.0,30.5935,30.6627,30.5106,30.6419,504400.0
2013-07-22 10:00:00,44.33,44.8,44.32,44.69,704200.0,30.6419,30.9668,30.635,30.8908,704200.0
2013-07-22 10:30:00,44.69,44.78,44.57,44.57,325900.0,30.8908,30.953,30.8078,30.8078,325900.0
2013-07-22 11:00:00,44.57,44.85,44.56,44.77,467800.0,30.8078,31.0014,30.8009,30.9461,467800.0
2013-07-22 11:30:00,44.77,44.8,44.59,44.63,245300.0,30.9461,30.9668,30.8216,30.8493,245300.0
2013-07-22 12:00:00,44.62,44.69,44.56,44.66,336600.0,30.8424,30.8908,30.8009,30.87,336600.0
2013-07-22 12:30:00,44.66,44.81,44.64,44.72,365700.0,30.87,30.9737,30.8562,30.9115,365700.0
2013-07-22 13:00:00,44.73,44.86,44.7,44.75,398300.0,30.9184,31.0083,30.8977,30.9322,398300.0
2013-07-22 13:30:00,44.75,44.8,44.66,44.75,492300.0,30.9322,30.9668,30.87,30.9322,492300.0
2013-07-22 14:00:00,44.76,44.85,44.71,44.85,276200.0,30.9392,31.0014,30.9046,31.0014,276200.0
2013-07-22 14:30:00,44.84,44.94,44.79,44.94,490200.0,30.9945,31.0636,30.9599,31.0636,490200.0
2013-07-22 15:00:00,44.93,44.94,44.85,44.91,418400.0,31.0567,31.0636,31.0014,31.0428,418400.0
2013-07-22 15:30:00,44.91,45.0,44.85,44.99,1230900.0,31.0428,31.105,31.0014,31.0981,1230900.0
2013-07-23 09:30:00,45.02,45.13,44.85,44.9,453500.0,31.1189,31.1949,31.0014,31.0359,453500.0
2013-07-23 10:00:00,44.9,45.02,44.81,44.96,486200.0,31.0359,31.1189,30.9737,31.0774,486200.0
2013-07-23 10:30:00,44.96,44.97,44.71,44.82,371100.0,31.0774,31.0843,30.9046,30.9806,371100.0
2013-07-23 11:00:00,44.82,45.0,44.76,44.96,474300.0,30.9806,31.105,30.9392,31.0774,474300.0
2013-07-23 11:30:00,44.97,45.09,44.95,45.04,651300.0,31.0843,31.1673,31.0705,31.1327,651300.0
2013-07-23 12:00:00,45.03,45.08,44.97,45.02,595700.0,31.1258,31.1603,31.0843,31.1189,595700.0
2013-07-23 12:30:00,45.02,45.09,45.01,45.07,275600.0,31.1189,31.1673,31.112,31.1534,275600.0
2013-07-23 13:00:00,45.07,45.21,45.06,45.19,459600.0,31.1534,31.2502,31.1465,31.2364,459600.0
2013-07-23 13:30:00,45.19,45.25,45.16,45.21,356200.0,31.2364,31.2779,31.2156,31.2502,356200.0
2013-07-23 14:00:00,45.2,45.28,45.15,45.19,317700.0,31.2433,31.2986,31.2087,31.2364,317700.0
2013-07-23 14:30:00,45.19,45.32,45.14,45.23,380000.0,31.2364,31.3262,31.2018,31.264,380000.0
2013-07-23 15:00:00,45.23,45.29,45.19,45.22,407200.0,31.264,31.3055,31.2364,31.2571,407200.0
2013-07-23 15:30:00,45.23,45.28,45.08,45.19,1101200.0,31.264,31.2986,31.1603,31.2364,1101200.0
2013-07-24 09:30:00,45.21,45.39,44.93,44.97,387300.0,31.2502,31.3746,31.0567,31.0843,387300.0
2013-07-24 10:00:00,44.97,44.99,44.78,44.8,477200.0,31.0843,31.0981,30.953,30.9668,477200.0
2013-07-24 10:30:00,44.8,44.89,44.79,44.84,264100.0,30.9668,31.029,30.9599,30.9945,264100.0
2013-07-24 11:00:00,44.82,44.88,44.75,44.75,357700.0,30.9806,31.0221,30.9322,30.9322,357700.0
2013-07-24 11:30:00,44.76,44.87,44.71,44.85,347900.0,30.9392,31.0152,30.9046,31.0014,347900.0
2013-07-24 12:00:00,44.85,44.85,44.66,44.69,266500.0,31.0014,31.0014,30.87,30.8908,266500.0
2013-07-24 12:30:00,44.69,44.77,44.66,44.74,237800.0,30.8908,30.9461,30.87,30.9253,237800.0
2013-07-24 13:00:00,44.75,44.79,44.6,44.62,206100.0,30.9322,30.9599,30.8286,30.8424,206100.0
2013-07-24 13:30:00,44.63,44.72,44.55,44.72,212000.0,30.8493,30.9115,30.794,30.9115,212000.0
2013-07-24 14:00:00,44.72,44.75,44.67,44.68,320200.0,30.9115,30.9322,30.8769,30.8839,320200.0
2013-07-24 14:30:00,44.68,44.71,44.6,44.7,337500.0,30.8839,30.9046,30.8286,30.8977,337500.0
2013-07-24 15:00:00,44.69,44.71,44.55,44.6,384900.0,30.8908,30.9046,30.794,30.8286,384900.0
2013-07-24 15:30:00,44.6,44.67,44.51,44.61,893300.0,30.8286,30.8769,30.7663,30.8355,893300.0
2013-07-25 09:30:00,43.83,44.89,43.5,44.84,1328200.0,30.2963,31.029,30.0682,30.9945,1328200.0
2013-07-25 10:00:00,44.84,45.45,44.77,44.92,937600.0,30.9945,31.4161,30.9461,31.0497,937600.0
2013-07-25 10:30:00,44.93,45.21,44.76,45.17,792000.0,31.0567,31.2502,30.9392,31.2226,792000.0
2013-07-25 11:00:00,45.18,45.18,43.98,44.07,1086200.0,31.2295,31.2295,30.4,30.4622,1086200.0
2013-07-25 11:30:00,44.08,44.47,43.84,43.92,989000.0,30.4691,30.7387,30.3032,30.3585,989000.0
2013-07-25 12:00:00,43.92,44.11,43.85,43.96,660500.0,30.3585,30.4899,30.3101,30.3862,660500.0
2013-07-25 12:30:00,43.96,44.13,43.94,44.05,696800.0,30.3862,30.5037,30.3724,30.4484,696800.0
2013-07-25 13:00:00,44.06,44.13,43.99,44.01,366100.0,30.4553,30.5037,30.4069,30.4207,366100.0
2013-07-25 13:30:00,44.01,44.06,43.73,43.75,737400.0,30.4207,30.4553,30.2272,30.241,737400.0
2013-07-25 14:00:00,43.75,43.81,43.52,43.53,1057600.0,30.241,30.2825,30.082,30.0889,1057600.0
2013-07-25 14:30:00,43.54,43.81,43.5,43.8,637400.0,30.0959,30.2825,30.0682,30.2756,637400.0
2013-07-25 15:00:00,43.81,43.86,43.58,43.79,1127000.0,30.2825,30.3171,30.1235,30.2687,1127000.0
2013-07-25 15:30:00,43.79,43.94,43.78,43.93,1920300.0,30.2687,30.3724,30.2618,30.3654,1920300.0
2013-07-26 09:30:00,43.82,43.89,43.54,43.61,713900.0,30.2894,30.3378,30.0959,30.1442,713900.0
2013-07-26 10:00:00,43.61,43.67,43.19,43.19,545000.0,30.1442,30.1857,29.8539,29.8539,545000.0
2013-07-26 10:30:00,43.2,43.32,43.15,43.27,638000.0,29.8608,29.9438,29.8263,29.9092,638000.0
2013-07-26 11:00:00,43.27,43.41,43.21,43.4,488300.0,29.9092,30.006,29.8678,29.9991,488300.0
2013-07-26 11:30:00,43.4,43.55,43.36,43.46,680900.0,29.9991,30.1028,29.9714,30.0406,680900.0
2013-07-26 12:00:00,43.46,43.73,43.45,43.72,422700.0,30.0406,30.2272,30.0337,30.2203,422700.0
2013-07-26 12:30:00,43.72,43.93,43.68,43.9,691200.0,30.2203,30.3654,30.1926,30.3447,691200.0
2013-07-26 13:00:00,43.91,44.08,43.9,44.01,402700.0,30.3516,30.4691,30.3447,30.4207,402700.0
2013-07-26 13:30:00,44.02,44.1,43.98,44.04,593800.0,30.4276,30.4829,30.4,30.4415,593800.0
2013-07-26 14:00:00,44.04,44.07,43.87,43.93,550400.0,30.4415,30.4622,30.324,30.3654,550400.0
2013-07-26 14:30:00,43.92,44.1,43.9,44.06,346600.0,30.3585,30.4829,30.3447,30.4553,346600.0
2013-07-26 15:00:00,44.07,44.17,44.02,44.13,535100.0,30.4622,30.5313,30.4276,30.5037,535100.0
2013-07-26 15:30:00,44.13,44.27,44.12,44.24,942200.0,30.5037,30.6005,30.4968,30.5797,942200.0
2013-07-29 09:30:00,44.1,44.32,43.93,44.01,840100.0,30.4829,30.635,30.3654,30.4207,840100.0
2013-07-29 10:00:00,44.01,44.31,44.0,44.1,790400.0,30.4207,30.6281,30.4138,30.4829,790400.0
2013-07-29 10:30:00,44.1,44.24,44.0,44.13,642500.0,30.4829,30.5797,30.4138,30.5037,642500.0
2013-07-29 11:00:00,44.13,44.17,43.82,43.95,410000.0,30.5037,30.5313,30.2894,30.3793,410000.0
2013-07-29 11:30:00,43.95,44.11,43.95,44.01,506700.0,30.3793,30.4899,30.3793,30.4207,506700.0
2013-07-29 12:00:00,44.01,44.02,43.87,43.96,525500.0,30.4207,30.4276,30.324,30.3862,525500.0
2013-07-29 12:30:00,43.96,44.08,43.88,43.88,564500.0,30.3862,30.4691,30.3309,30.3309,564500.0
2013-07-29 13:00:00,43.89,43.92,43.82,43.91,571600.0,30.3378,30.3585,30.2894,30.3516,571600.0
2013-07-29 13:30:00,43.91,43.93,43.78,43.85,445700.0,30.3516,30.3654,30.2618,30.3101,445700.0
2013-07-29 14:00:00,43.85,43.91,43.78,43.82,540100.0,30.3101,30.3516,30.2618,30.2894,540100.0
2013-07-29 14:30:00,43.82,44.02,43.77,44.01,667500.0,30.2894,30.4276,30.2548,30.4207,667500.0
2013-07-29 15:00:00,44.01,44.04,43.82,43.86,619700.0,30.4207,30.4415,30.2894,30.3171,619700.0
2013-07-29 15:30:00,43.86,43.87,43.7,43.78,983900.0,30.3171,30.324,30.2065,30.2618,983900.0
2013-07-30 09:30:00,44.02,44.05,43.85,43.95,695900.0,30.4276,30.4484,30.3101,30.3793,695900.0
2013-07-30 10:00:00,43.95,44.01,43.84,43.84,343200.0,30.3793,30.4207,30.3032,30.3032,343200.0
2013-07-30 10:30:00,43.83,43.88,43.56,43.58,746700.0,30.2963,30.3309,30.1097,30.1235,746700.0
2013-07-30 11:00:00,43.59,43.65,43.56,43.59,594100.0,30.1304,30.1719,30.1097,30.1304,594100.0
2013-07-30 11:30:00,43.59,43.63,43.56,43.58,604000.0,30.1304,30.1581,30.1097,30.1235,604000.0
2013-07-30 12:00:00,43.58,43.6,43.41,43.48,454800.0,30.1235,30.1373,30.006,30.0544,454800.0
2013-07-30 12:30:00,43.48,43.5,43.38,43.45,321400.0,30.0544,30.0682,29.9853,30.0337,321400.0
2013-07-30 13:00:00,43.45,43.49,43.25,43.29,475700.0,30.0337,30.0613,29.8954,29.9231,475700.0
2013-07-30 13:30:00,43.29,43.34,43.19,43.25,735600.0,29.9231,29.9576,29.8539,29.8954,735600.0
2013-07-30 14:00:00,43.26,43.3,43.12,43.22,732400.0,29.9023,29.93,29.8055,29.8747,732400.0
2013-07-30 14:30:00,43.21,43.23,43.06,43.09,933600.0,29.8678,29.8816,29.7641,29.7848,933600.0
2013-07-30 15:00:00,43.09,43.21,43.04,43.21,716600.0,29.7848,29.8678,29.7502,29.8678,716600.0
2013-07-30 15:30:00,43.21,43.38,43.2,43.34,1374500.0,29.8678,29.9853,29.8608,29.9576,1374500.0
2013-07-31 09:30:00,43.38,43.65,43.24,43.34,672600.0,29.9853,30.1719,29.8885,29.9576,672600.0
2013-07-31 10:00:00,43.34,43.39,43.26,43.28,618400.0,29.9576,29.9922,29.9023,29.9161,618400.0
2013-07-31 10:30:00,43.29,43.65,43.29,43.63,586100.0,29.9231,30.1719,29.9231,30.1581,586100.0
2013-07-31 11:00:00,43.63,43.64,43.44,43.49,366600.0,30.1581,30.165,30.0267,30.0613,366600.0
2013-07-31 11:30:00,43.49,43.58,43.41,43.44,273100.0,30.0613,30.1235,30.006,30.0267,273100.0
2013-07-31 12:00:00,43.44,43.55,43.42,43.52,204400.0,30.0267,30.1028,30.0129,30.082,204400.0
2013-07-31 12:30:00,43.53,43.57,43.43,43.45,244600.0,30.0889,30.1166,30.0198,30.0337,244600.0
2013-07-31 13:00:00,43.45,43.45,43.33,43.33,232700.0,30.0337,30.0337,29.9507,29.9507,232700.0
2013-07-31 13:30:00,43.33,43.35,43.24,43.25,243200.0,29.9507,29.9645,29.8885,29.8954,243200.0
2013-07-31 14:00:00,43.25,43.4,43.19,43.26,494600.0,29.8954,29.9991,29.8539,29.9023,494600.0
2013-07-31 14:30:00,43.27,43.58,43.27,43.57,550600.0,29.9092,30.1235,29.9092,30.1166,550600.0
2013-07-31 15:00:00,43.58,43.58,43.46,43.52,678500.0,30.1235,30.1235,30.0406,30.082,678500.0
2013-07-31 15:30:00,43.52,43.54,43.24,43.25,1515800.0,30.082,30.0959,29.8885,29.8954,1515800.0
2013-08-01 09:30:00,43.75,43.77,43.46,43.62,657000.0,30.241,30.2548,30.0406,30.1512,657000.0
2013-08-01 10:00:00,43.63,43.9,43.6,43.85,601300.0,30.1581,30.3447,30.1373,30.3101,601300.0
2013-08-01 10:30:00,43.86,43.93,43.77,43.86,480300.0,30.3171,30.3654,30.2548,30.3171,480300.0
2013-08-01 11:00:00,43.86,44.0,43.84,43.93,418100.0,30.3171,30.4138,30.3032,30.3654,418100.0
2013-08-01 11:30:00,43.92,43.98,43.87,43.95,346800.0,30.3585,30.4,30.324,30.3793,346800.0
2013-08-01 12:00:00,43.95,43.98,43.84,43.9,276900.0,30.3793,30.4,30.3032,30.3447,276900.0
2013-08-01 12:30:00,43.91,43.95,43.85,43.88,286500.0,30.3516,30.3793,30.3101,30.3309,286500.0
2013-08-01 13:00:00,43.89,43.96,43.87,43.9,284800.0,30.3378,30.3862,30.324,30.3447,284800.0
2013-08-01 13:30:00,43.9,44.09,43.89,44.07,390900.0,30.3447,30.476,30.3378,30.4622,390900.0
2013-08-01 14:00:00,44.08,44.23,44.02,44.04,646700.0,30.4691,30.5728,30.4276,30.4415,646700.0
2013-08-01 14:30:00,44.03,44.06,43.97,43.99,698800.0,30.4346,30.4553,30.3931,30.4069,698800.0
2013-08-01 15:00:00,43.99,44.02,43.88,43.95,599700.0,30.4069,30.4276,30.3309,30.3793,599700.0
2013-08-01 15:30:00,43.96,44.01,43.93,43.97,1083000.0,30.3862,30.4207,30.3654,30.3931,1083000.0
2013-08-02 09:30:00,44.14,44.28,43.96,44.01,596800.0,30.5106,30.6074,30.3862,30.4207,596800.0
2013-08-02 10:00:00,44.01,44.16,43.91,44.04,532600.0,30.4207,30.5244,30.3516,30.4415,532600.0
2013-08-02 10:30:00,44.04,44.08,43.85,43.85,373300.0,30.4415,30.4691,30.3101,30.3101,373300.0
2013-08-02 11:00:00,43.85,44.02,43.82,44.02,340200.0,30.3101,30.4276,30.2894,30.4276,340200.0
2013-08-02 11:30:00,44.02,44.03,43.88,43.91,422000.0,30.4276,30.4346,30.3309,30.3516,422000.0
2013-08-02 12:00:00,43.91,44.08,43.89,44.03,212800.0,30.3516,30.4691,30.3378,30.4346,212800.0
2013-08-02 12:30:00,44.03,44.08,43.94,43.99,261500.0,30.4346,30.4691,30.3724,30.4069,261500.0
2013-08-02 13:00:00,44.0,44.05,43.96,43.98,252600.0,30.4138,30.4484,30.3862,30.4,252600.0
2013-08-02 13:30:00,43.98,44.0,43.82,43.84,377700.0,30.4,30.4138,30.2894,30.3032,377700.0
2013-08-02 14:00:00,43.85,43.93,43.8,43.81,370600.0,30.3101,30.3654,30.2756,30.2825,370600.0
2013-08-02 14:30:00,43.81,43.87,43.76,43.79,297800.0,30.2825,30.324,30.2479,30.2687,297800.0
2013-08-02 15:00:00,43.8,43.87,43.79,43.81,381100.0,30.2756,30.324,30.2687,30.2825,381100.0
2013-08-02 15:30:00,43.82,43.89,43.79,43.87,1101300.0,30.2894,30.3378,30.2687,30.324,1101300.0
2013-08-05 09:30:00,43.71,43.99,43.55,43.86,456800.0,30.2134,30.4069,30.1028,30.3171,456800.0
2013-08-05 10:00:00,43.87,43.95,43.8,43.84,356200.0,30.324,30.3793,30.2756,30.3032,356200.0
2013-08-05 10:30:00,43.85,43.92,43.77,43.79,245200.0,30.3101,30.3585,30.2548,30.2687,245200.0
2013-08-05 11:00:00,43.79,43.81,43.67,43.67,252200.0,30.2687,30.2825,30.1857,30.1857,252200.0
2013-08-05 11:30:00,43.67,43.7,43.6,43.62,325400.0,30.1857,30.2065,30.1373,30.1512,325400.0
2013-08-05 12:00:00,43.62,43.67,43.57,43.63,297000.0,30.1512,30.1857,30.1166,30.1581,297000.0
2013-08-05 12:30:00,43.63,43.76,43.63,43.72,363200.0,30.1581,30.2479,30.1581,30.2203,363200.0
2013-08-05 13:00:00,43.72,43.73,43.54,43.55,591500.0,30.2203,30.2272,30.0959,30.1028,591500.0
2013-08-05 13:30:00,43.55,43.57,43.51,43.53,261300.0,30.1028,30.1166,30.0751,30.0889,261300.0
2013-08-05 14:00:00,43.53,43.53,43.4,43.48,506000.0,30.0889,30.0889,29.9991,30.0544,506000.0
2013-08-05 14:30:00,43.49,43.7,43.48,43.67,551700.0,30.0613,30.2065,30.0544,30.1857,551700.0
2013-08-05 15:00:00,43.67,43.68,43.59,43.68,377000.0,30.1857,30.1926,30.1304,30.1926,377000.0
2013-08-05 15:30:00,43.68,43.72,43.6,43.63,931500.0,30.1926,30.2203,30.1373,30.1581,931500.0
2013-08-06 09:30:00,43.74,43.91,43.45,43.9,606000.0,30.2341,30.3516,30.0337,30.3447,606000.0
2013-08-06 10:00:00,43.91,43.95,43.71,43.88,472100.0,30.3516,30.3793,30.2134,30.3309,472100.0
2013-08-06 10:30:00,43.88,44.0,43.82,43.98,620300.0,30.3309,30.4138,30.2894,30.4,620300.0
2013-08-06 11:00:00,43.97,44.33,43.93,44.32,672400.0,30.3931,30.6419,30.3654,30.635,672400.0
2013-08-06 11:30:00,44.32,44.39,44.12,44.17,708800.0,30.635,30.6834,30.4968,30.5313,708800.0
2013-08-06 12:00:00,44.17,44.2,44.07,44.11,182500.0,30.5313,30.5521,30.4622,30.4899,182500.0
2013-08-06 12:30:00,44.12,44.39,44.11,44.37,304300.0,30.4968,30.6834,30.4899,30.6696,304300.0
2013-08-06 13:00:00,44.36,44.37,44.23,44.29,314400.0,30.6627,30.6696,30.5728,30.6143,314400.0
2013-08-06 13:30:00,44.3,44.35,44.29,44.31,412400.0,30.6212,30.6558,30.6143,30.6281,412400.0
2013-08-06 14:00:00,44.3,44.31,44.12,44.2,425800.0,30.6212,30.6281,30.4968,30.5521,425800.0
2013-08-06 14:30:00,44.19,44.28,44.12,44.26,268500.0,30.5452,30.6074,30.4968,30.5935,268500.0
2013-08-06 15:00:00,44.26,44.29,44.17,44.19,331700.0,30.5935,30.6143,30.5313,30.5452,331700.0
2013-08-06 15:30:00,44.18,44.24,44.1,44.15,842100.0,30.5382,30.5797,30.4829,30.5175,842100.0
2013-08-07 09:30:00,43.96,44.07,43.87,43.99,561900.0,30.3862,30.4622,30.324,30.4069,561900.0
2013-08-07 10:00:00,43.98,44.03,43.69,43.74,297900.0,30.4,30.4346,30.1995,30.2341,297900.0
2013-08-07 10:30:00,43.75,43.86,43.72,43.83,328000.0,30.241,30.3171,30.2203,30.2963,328000.0
2013-08-07 11:00:00,43.83,43.89,43.78,43.8,213200.0,30.2963,30.3378,30.2618,30.2756,213200.0
2013-08-07 11:30:00,43.8,43.92,43.78,43.81,387600.0,30.2756,30.3585,30.2618,30.2825,387600.0
2013-08-07 12:00:00,43.81,43.85,43.77,43.8,128700.0,30.2825,30.3101,30.2548,30.2756,128700.0
2013-08-07 12:30:00,43.8,43.92,43.77,43.91,341300.0,30.2756,30.3585,30.2548,30.3516,341300.0
2013-08-07 13:00:00,43.92,43.97,43.89,43.94,196900.0,30.3585,30.3931,30.3378,30.3724,196900.0
2013-08-07 13:30:00,43.95,44.01,43.94,43.99,177700.0,30.3793,30.4207,30.3724,30.4069,177700.0
2013-08-07 14:00:00,44.0,44.0,43.83,43.88,214100.0,30.4138,30.4138,30.2963,30.3309,214100.0
2013-08-07 14:30:00,43.88,43.88,43.77,43.82,322700.0,30.3309,30.3309,30.2548,30.2894,322700.0
2013-08-07 15:00:00,43.82,43.87,43.78,43.82,504400.0,30.2894,30.324,30.2618,30.2894,504400.0
2013-08-07 15:30:00,43.82,43.83,43.71,43.75,666700.0,30.2894,30.2963,30.2134,30.241,666700.0
2013-08-08 09:30:00,44.02,44.08,43.57,43.69,403900.0,30.4276,30.4691,30.1166,30.1995,403900.0
2013-08-08 10:00:00,43.69,43.77,43.46,43.49,519800.0,30.1995,30.2548,30.0406,30.0613,519800.0
2013-08-08 10:30:00,43.49,43.59,43.39,43.58,381800.0,30.0613,30.1304,29.9922,30.1235,381800.0
2013-08-08 11:00:00,43.58,43.72,43.56,43.71,236300.0,30.1235,30.2203,30.1097,30.2134,236300.0
2013-08-08 11:30:00,43.7,43.86,43.7,43.85,243800.0,30.2065,30.3171,30.2065,30.3101,243800.0
2013-08-08 12:00:00,43.86,44.01,43.84,43.97,308000.0,30.3171,30.4207,30.3032,30.3931,308000.0
2013-08-08 12:30:00,43.98,44.07,43.95,44.02,275900.0,30.4,30.4622,30.3793,30.4276,275900.0
2013-08-08 13:00:00,44.03,44.11,44.0,44.08,277300.0,30.4346,30.4899,30.4138,30.4691,277300.0
2013-08-08 13:30:00,44.08,44.17,44.04,44.16,349500.0,30.4691,30.5313,30.4415,30.5244,349500.0
2013-08-08 14:00:00,44.16,44.19,44.07,44.08,259700.0,30.5244,30.5452,30.4622,30.4691,259700.0
2013-08-08 14:30:00,44.09,44.15,44.05,44.07,270100.0,30.476,30.5175,30.4484,30.4622,270100.0
2013-08-08 15:00:00,44.07,44.17,44.06,44.14,378200.0,30.4622,30.5313,30.4553,30.5106,378200.0
2013-08-08 15:30:00,44.13,44.14,43.96,44.0,1375600.0,30.5037,30.5106,30.3862,30.4138,1375600.0
2013-08-09 09:30:00,43.79,44.05,43.79,44.04,240700.0,30.2687,30.4484,30.2687,30.4415,240700.0
2013-08-09 10:00:00,44.05,44.1,43.82,43.85,224300.0,30.4484,30.4829,30.2894,30.3101,224300.0
2013-08-09 10:30:00,43.84,43.91,43.72,43.75,313400.0,30.3032,30.3516,30.2203,30.241,313400.0
2013-08-09 11:00:00,43.75,43.75,43.49,43.59,378100.0,30.241,30.241,30.0613,30.1304,378100.0
2013-08-09 11:30:00,43.59,43.68,43.57,43.62,187000.0,30.1304,30.1926,30.1166,30.1512,187000.0
2013-08-09 12:00:00,43.62,43.77,43.62,43.73,171900.0,30.1512,30.2548,30.1512,30.2272,171900.0
2013-08-09 12:30:00,43.74,43.82,43.7,43.72,134200.0,30.2341,30.2894,30.2065,30.2203,134200.0
2013-08-09 13:00:00,43.71,43.79,43.69,43.79,169000.0,30.2134,30.2687,30.1995,30.2687,169000.0
2013-08-09 13:30:00,43.79,43.82,43.72,43.72,166300.0,30.2687,30.2894,30.2203,30.2203,166300.0
2013-08-09 14:00:00,43.72,43.77,43.65,43.66,231500.0,30.2203,30.2548,30.1719,30.1788,231500.0
2013-08-09 14:30:00,43.66,43.76,43.61,43.74,495600.0,30.1788,30.2479,30.1442,30.2341,495600.0
2013-08-09 15:00:00,43.74,43.83,43.7,43.71,333200.0,30.2341,30.2963,30.2065,30.2134,333200.0
2013-08-09 15:30:00,43.71,43.74,43.65,43.68,656800.0,30.2134,30.2341,30.1719,30.1926,656800.0
2013-08-12 09:30:00,43.39,43.45,43.04,43.05,1103200.0,29.9922,30.0337,29.7502,29.7572,1103200.0
2013-08-12 10:00:00,43.05,43.16,43.02,43.02,472300.0,29.7572,29.8332,29.7364,29.7364,472300.0
2013-08-12 10:30:00,43.02,43.33,43.01,43.3,535700.0,29.7364,29.9507,29.7295,29.93,535700.0
2013-08-12 11:00:00,43.29,43.32,43.17,43.17,300500.0,29.9231,29.9438,29.8401,29.8401,300500.0
2013-08-12 11:30:00,43.17,43.22,43.14,43.15,216900.0,29.8401,29.8747,29.8194,29.8263,216900.0
2013-08-12 12:00:00,43.15,43.2,43.11,43.15,162100.0,29.8263,29.8608,29.7986,29.8263,162100.0
2013-08-12 12:30:00,43.15,43.25,43.11,43.25,167800.0,29.8263,29.8954,29.7986,29.8954,167800.0
2013-08-12 13:00:00,43.25,43.3,43.05,43.09,388500.0,29.8954,29.93,29.7572,29.7848,388500.0
2013-08-12 13:30:00,43.1,43.17,43.05,43.08,343200.0,29.7917,29.8401,29.7572,29.7779,343200.0
2013-08-12 14:00:00,43.08,43.13,43.05,43.08,231000.0,29.7779,29.8125,29.7572,29.7779,231000.0
2013-08-12 14:30:00,43.07,43.1,43.03,43.05,393100.0,29.771,29.7917,29.7433,29.7572,393100.0
2013-08-12 15:00:00,43.05,43.08,43.02,43.05,471600.0,29.7572,29.7779,29.7364,29.7572,471600.0
2013-08-12 15:30:00,43.05,43.16,43.05,43.1,885900.0,29.7572,29.8332,29.7572,29.7917,885900.0
2013-08-13 09:30:00,43.03,43.34,42.96,43.32,750400.0,29.7433,29.9576,29.695,29.9438,750400.0
2013-08-13 10:00:00,43.31,43.33,43.01,43.08,446600.0,29.9369,29.9507,29.7295,29.7779,446600.0
2013-08-13 10:30:00,43.07,43.11,42.76,42.91,587500.0,29.771,29.7986,29.5567,29.6604,587500.0
2013-08-13 11:00:00,42.89,43.0,42.87,42.91,353200.0,29.6466,29.7226,29.6327,29.6604,353200.0
2013-08-13 11:30:00,42.91,42.96,42.81,42.84,318400.0,29.6604,29.695,29.5913,29.612,318400.0
2013-08-13 12:00:00,42.85,42.94,42.79,42.9,303400.0,29.6189,29.6811,29.5774,29.6535,303400.0
2013-08-13 12:30:00,42.9,43.03,42.9,43.0,330800.0,29.6535,29.7433,29.6535,29.7226,330800.0
2013-08-13 13:00:00,43.0,43.21,43.0,43.18,362100.0,29.7226,29.8678,29.7226,29.847,362100.0
2013-08-13 13:30:00,43.19,43.29,43.18,43.22,278700.0,29.8539,29.9231,29.847,29.8747,278700.0
2013-08-13 14:00:00,43.23,43.25,43.09,43.14,282200.0,29.8816,29.8954,29.7848,29.8194,282200.0
2013-08-13 14:30:00,43.15,43.22,43.07,43.21,299900.0,29.8263,29.8747,29.771,29.8678,299900.0
2013-08-13 15:00:00,43.21,43.37,43.19,43.34,440000.0,29.8678,29.9784,29.8539,29.9576,440000.0
2013-08-13 15:30:00,43.33,43.34,43.22,43.32,1038500.0,29.9507,29.9576,29.8747,29.9438,1038500.0
2013-08-14 09:30:00,43.2,43.56,43.15,43.45,502900.0,29.8608,30.1097,29.8263,30.0337,502900.0
2013-08-14 10:00:00,43.46,43.69,43.36,43.36,617900.0,30.0406,30.1995,29.9714,29.9714,617900.0
2013-08-14 10:30:00,43.36,43.38,43.17,43.27,360500.0,29.9714,29.9853,29.8401,29.9092,360500.0
2013-08-14 11:00:00,43.27,43.43,43.25,43.4,312800.0,29.9092,30.0198,29.8954,29.9991,312800.0
2013-08-14 11:30:00,43.41,43.43,43.14,43.17,278000.0,30.006,30.0198,29.8194,29.8401,278000.0
2013-08-14 12:00:00,43.18,43.24,43.12,43.18,228400.0,29.847,29.8885,29.8055,29.847,228400.0
2013-08-14 12:30:00,43.19,43.19,43.11,43.14,210100.0,29.8539,29.8539,29.7986,29.8194,210100.0
2013-08-14 13:00:00,43.15,43.22,43.12,43.15,238700.0,29.8263,29.8747,29.8055,29.8263,238700.0
2013-08-14 13:30:00,43.15,43.17,43.0,43.01,363200.0,29.8263,29.8401,29.7226,29.7295,363200.0
2013-08-14 14:00:00,43.02,43.03,42.92,42.96,358800.0,29.7364,29.7433,29.6673,29.695,358800.0
2013-08-14 14:30:00,42.96,43.09,42.94,43.02,251900.0,29.695,29.7848,29.6811,29.7364,251900.0
2013-08-14 15:00:00,43.01,43.05,42.95,42.96,362500.0,29.7295,29.7572,29.688,29.695,362500.0
2013-08-14 15:30:00,42.97,42.98,42.91,42.93,623000.0,29.7019,29.7088,29.6604,29.6742,623000.0
2013-08-15 09:30:00,42.59,42.62,42.16,42.3,665200.0,29.4392,29.4599,29.142,29.2387,665200.0
2013-08-15 10:00:00,42.31,42.47,42.09,42.13,778200.0,29.2457,29.3563,29.0936,29.1212,778200.0
2013-08-15 10:30:00,42.14,42.29,42.08,42.19,625000.0,29.1281,29.2318,29.0867,29.1627,625000.0
2013-08-15 11:00:00,42.19,42.37,42.19,42.22,425100.0,29.1627,29.2871,29.1627,29.1834,425100.0
2013-08-15 11:30:00,42.23,42.36,42.21,42.24,349100.0,29.1904,29.2802,29.1765,29.1973,349100.0
2013-08-15 12:00:00,42.23,42.3,42.2,42.24,199400.0,29.1904,29.2387,29.1696,29.1973,199400.0
2013-08-15 12:30:00,42.24,42.31,42.07,42.09,351200.0,29.1973,29.2457,29.0798,29.0936,351200.0
2013-08-15 13:00:00,42.09,42.1,41.83,41.91,682600.0,29.0936,29.1005,28.9139,28.9692,682600.0
2013-08-15 13:30:00,41.9,42.0,41.89,41.94,278900.0,28.9623,29.0314,28.9553,28.9899,278900.0
2013-08-15 14:00:00,41.95,41.99,41.71,41.96,577200.0,28.9968,29.0245,28.8309,29.0037,577200.0
2013-08-15 14:30:00,41.97,42.1,41.96,42.06,330600.0,29.0106,29.1005,29.0037,29.0729,330600.0
2013-08-15 15:00:00,42.06,42.09,41.95,41.99,493100.0,29.0729,29.0936,28.9968,29.0245,493100.0
2013-08-15 15:30:00,41.99,42.1,41.97,41.98,960800.0,29.0245,29.1005,29.0106,29.0176,960800.0
2013-08-16 09:30:00,41.85,41.85,41.26,41.37,1994300.0,28.9277,28.9277,28.5199,28.5959,1994300.0
2013-08-16 10:00:00,41.37,41.89,41.36,41.89,844300.0,28.5959,28.9553,28.589,28.9553,844300.0
2013-08-16 10:30:00,41.9,42.14,41.87,42.12,728700.0,28.9623,29.1281,28.9415,29.1143,728700.0
2013-08-16 11:00:00,42.11,42.12,41.76,41.77,481200.0,29.1074,29.1143,28.8655,28.8724,481200.0
2013-08-16 11:30:00,41.77,41.8,41.67,41.72,314100.0,28.8724,28.8931,28.8033,28.8378,314100.0
2013-08-16 12:00:00,41.72,41.78,41.64,41.67,293700.0,28.8378,28.8793,28.7825,28.8033,293700.0
2013-08-16 12:30:00,41.67,41.74,41.61,41.73,346500.0,28.8033,28.8517,28.7618,28.8447,346500.0
2013-08-16 13:00:00,41.73,41.73,41.53,41.59,323900.0,28.8447,28.8447,28.7065,28.748,323900.0
2013-08-16 13:30:00,41.59,41.61,41.52,41.58,265800.0,28.748,28.7618,28.6996,28.7411,265800.0
2013-08-16 14:00:00,41.58,41.65,41.49,41.52,416200.0,28.7411,28.7894,28.6789,28.6996,416200.0
2013-08-16 14:30:00,41.52,41.7,41.49,41.7,394800.0,28.6996,28.824,28.6789,28.824,394800.0
2013-08-16 15:00:00,41.7,41.78,41.67,41.71,387400.0,28.824,28.8793,28.8033,28.8309,387400.0
2013-08-16 15:30:00,41.72,41.85,41.68,41.69,884600.0,28.8378,28.9277,28.8102,28.8171,884600.0
2013-08-19 09:30:00,41.43,41.74,41.43,41.73,431500.0,28.6374,28.8517,28.6374,28.8447,431500.0
2013-08-19 10:00:00,41.75,41.76,41.6,41.7,398100.0,28.8586,28.8655,28.7549,28.824,398100.0
2013-08-19 10:30:00,41.69,41.9,41.66,41.82,383500.0,28.8171,28.9623,28.7964,28.907,383500.0
2013-08-19 11:00:00,41.82,42.0,41.79,41.94,418600.0,28.907,29.0314,28.8862,28.9899,418600.0
2013-08-19 11:30:00,41.94,42.0,41.9,41.92,288200.0,28.9899,29.0314,28.9623,28.9761,288200.0
2013-08-19 12:00:00,41.93,41.95,41.84,41.94,266000.0,28.983,28.9968,28.9208,28.9899,266000.0
2013-08-19 12:30:00,41.95,42.12,41.93,42.03,368400.0,28.9968,29.1143,28.983,29.0521,368400.0
2013-08-19 13:00:00,42.04,42.05,41.88,41.88,278700.0,29.059,29.0659,28.9484,28.9484,278700.0
2013-08-19 13:30:00,41.88,42.01,41.86,42.0,352600.0,28.9484,29.0383,28.9346,29.0314,352600.0
2013-08-19 14:00:00,41.99,42.05,41.95,42.05,338200.0,29.0245,29.0659,28.9968,29.0659,338200.0
2013-08-19 14:30:00,42.04,42.07,42.0,42.03,461500.0,29.059,29.0798,29.0314,29.0521,461500.0
2013-08-19 15:00:00,42.04,42.23,42.0,42.2,618400.0,29.059,29.1904,29.0314,29.1696,618400.0
2013-08-19 15:30:00,42.21,42.23,41.89,41.95,1466000.0,29.1765,29.1904,28.9553,28.9968,1466000.0
2013-08-20 09:30:00,41.95,42.18,41.69,41.9,724800.0,28.9968,29.1558,28.8171,28.9623,724800.0
2013-08-20 10:00:00,41.9,42.19,41.87,42.16,612200.0,28.9623,29.1627,28.9415,29.142,612200.0
2013-08-20 10:30:00,42.16,42.26,42.12,42.16,405700.0,29.142,29.2111,29.1143,29.142,405700.0
2013-08-20 11:00:00,42.16,42.26,42.02,42.04,284100.0,29.142,29.2111,29.0452,29.059,284100.0
2013-08-20 11:30:00,42.04,42.11,41.99,42.05,373300.0,29.059,29.1074,29.0245,29.0659,373300.0
2013-08-20 12:00:00,42.05,42.08,41.85,41.88,656100.0,29.0659,29.0867,28.9277,28.9484,656100.0
2013-08-20 12:30:00,41.89,41.98,41.86,41.87,206600.0,28.9553,29.0176,28.9346,28.9415,206600.0
2013-08-20 13:00:00,41.86,41.94,41.86,41.91,191900.0,28.9346,28.9899,28.9346,28.9692,191900.0
2013-08-20 13:30:00,41.91,41.94,41.9,41.9,224400.0,28.9692,28.9899,28.9623,28.9623,224400.0
2013-08-20 14:00:00,41.91,41.98,41.87,41.88,307400.0,28.9692,29.0176,28.9415,28.9484,307400.0
2013-08-20 14:30:00,41.88,41.88,41.73,41.74,395500.0,28.9484,28.9484,28.8447,28.8517,395500.0
2013-08-20 15:00:00,41.75,41.78,41.69,41.71,400300.0,28.8586,28.8793,28.8171,28.8309,400300.0
2013-08-20 15:30:00,41.71,41.74,41.57,41.58,818900.0,28.8309,28.8517,28.7342,28.7411,818900.0
2013-08-21 09:30:00,41.5,41.65,41.27,41.49,512900.0,28.6858,28.7894,28.5268,28.6789,512900.0
2013-08-21 10:00:00,41.48,41.66,41.44,41.62,412200.0,28.6719,28.7964,28.6443,28.7687,412200.0
2013-08-21 10:30:00,41.62,41.63,41.49,41.61,261300.0,28.7687,28.7756,28.6789,28.7618,261300.0
2013-08-21 11:00:00,41.61,41.68,41.54,41.61,425200.0,28.7618,28.8102,28.7134,28.7618,425200.0
2013-08-21 11:30:00,41.61,41.63,41.46,41.53,433900.0,28.7618,28.7756,28.6581,28.7065,433900.0
2013-08-21 12:00:00,41.53,41.54,41.46,41.48,341800.0,28.7065,28.7134,28.6581,28.6719,341800.0
2013-08-21 12:30:00,41.49,41.54,41.47,41.54,189400.0,28.6789,28.7134,28.665,28.7134,189400.0
2013-08-21 13:00:00,41.54,41.58,41.51,41.55,513600.0,28.7134,28.7411,28.6927,28.7203,513600.0
2013-08-21 13:30:00,41.56,41.58,41.47,41.48,387300.0,28.7272,28.7411,28.665,28.6719,387300.0
2013-08-21 14:00:00,41.47,41.47,41.22,41.41,629900.0,28.665,28.665,28.4922,28.6236,629900.0
2013-08-21 14:30:00,41.41,41.72,41.41,41.56,908300.0,28.6236,28.8378,28.6236,28.7272,908300.0
2013-08-21 15:00:00,41.57,41.58,41.46,41.47,574500.0,28.7342,28.7411,28.6581,28.665,574500.0
2013-08-21 15:30:00,41.46,41.55,41.3,41.33,746000.0,28.6581,28.7203,28.5475,28.5683,746000.0
2013-08-22 09:30:00,41.38,41.42,41.12,41.13,378300.0,28.6028,28.6305,28.4231,28.43,378300.0
2013-08-22 10:00:00,41.12,41.32,41.11,41.32,353400.0,28.4231,28.5613,28.4162,28.5613,353400.0
2013-08-22 10:30:00,41.32,41.55,41.31,41.48,491400.0,28.5613,28.7203,28.5544,28.6719,491400.0
2013-08-22 11:00:00,41.48,41.51,41.34,41.35,319400.0,28.6719,28.6927,28.5752,28.5821,319400.0
2013-08-22 11:30:00,41.35,41.41,41.27,41.41,308100.0,28.5821,28.6236,28.5268,28.6236,308100.0
2013-08-22 12:00:00,41.41,41.47,41.4,41.41,231200.0,28.6236,28.665,28.6166,28.6236,231200.0
2013-08-22 12:30:00,41.4,41.51,41.36,41.48,152600.0,28.6166,28.6927,28.589,28.6719,152600.0
2013-08-22 13:00:00,41.48,41.63,41.47,41.62,145000.0,28.6719,28.7756,28.665,28.7687,145000.0
2013-08-22 13:30:00,41.62,41.74,41.61,41.71,145900.0,28.7687,28.8517,28.7618,28.8309,145900.0
2013-08-22 14:00:00,41.71,41.73,41.65,41.65,136200.0,28.8309,28.8447,28.7894,28.7894,136200.0
2013-08-22 14:30:00,41.66,41.72,41.57,41.62,186000.0,28.7964,28.8378,28.7342,28.7687,186000.0
2013-08-22 15:00:00,41.62,41.81,41.59,41.76,305800.0,28.7687,28.9,28.748,28.8655,305800.0
2013-08-22 15:30:00,41.76,41.76,41.62,41.67,982900.0,28.8655,28.8655,28.7687,28.8033,982900.0
2013-08-23 09:30:00,41.76,41.95,41.67,41.89,693500.0,28.8655,28.9968,28.8033,28.9553,693500.0
2013-08-23 10:00:00,41.89,42.07,41.73,42.0,773000.0,28.9553,29.0798,28.8447,29.0314,773000.0
2013-08-23 10:30:00,42.0,42.28,41.95,42.17,662000.0,29.0314,29.2249,28.9968,29.1489,662000.0
2013-08-23 11:00:00,42.18,42.2,42.04,42.05,369900.0,29.1558,29.1696,29.059,29.0659,369900.0
2013-08-23 11:30:00,42.05,42.09,41.97,42.06,238400.0,29.0659,29.0936,29.0106,29.0729,238400.0
2013-08-23 12:00:00,42.06,42.15,42.06,42.08,260000.0,29.0729,29.1351,29.0729,29.0867,260000.0
2013-08-23 12:30:00,42.08,42.14,42.03,42.07,191500.0,29.0867,29.1281,29.0521,29.0798,191500.0
2013-08-23 13:00:00,42.08,42.11,42.03,42.08,157700.0,29.0867,29.1074,29.0521,29.0867,157700.0
2013-08-23 13:30:00,42.08,42.09,42.01,42.01,166500.0,29.0867,29.0936,29.0383,29.0383,166500.0
2013-08-23 14:00:00,42.01,42.16,42.01,42.15,338200.0,29.0383,29.142,29.0383,29.1351,338200.0
2013-08-23 14:30:00,42.14,42.26,42.12,42.24,441400.0,29.1281,29.2111,29.1143,29.1973,441400.0
2013-08-23 15:00:00,42.23,42.28,42.16,42.28,529600.0,29.1904,29.2249,29.142,29.2249,529600.0
2013-08-23 15:30:00,42.28,42.34,42.2,42.24,811900.0,29.2249,29.2664,29.1696,29.1973,811900.0
2013-08-26 09:30:00,42.24,42.51,42.08,42.5,641200.0,29.1973,29.3839,29.0867,29.377,641200.0
2013-08-26 10:00:00,42.5,42.5,42.37,42.38,385200.0,29.377,29.377,29.2871,29.294,385200.0
2013-08-26 10:30:00,42.39,42.43,42.3,42.39,337900.0,29.301,29.3286,29.2387,29.301,337900.0
2013-08-26 11:00:00,42.4,42.45,42.36,42.42,316100.0,29.3079,29.3424,29.2802,29.3217,316100.0
2013-08-26 11:30:00,42.41,42.45,42.4,42.45,221600.0,29.3148,29.3424,29.3079,29.3424,221600.0
2013-08-26 12:00:00,42.45,42.5,42.38,42.49,331900.0,29.3424,29.377,29.294,29.3701,331900.0
2013-08-26 12:30:00,42.49,42.52,42.45,42.46,226200.0,29.3701,29.3908,29.3424,29.3493,226200.0
2013-08-26 13:00:00,42.47,42.52,42.41,42.41,235500.0,29.3563,29.3908,29.3148,29.3148,235500.0
2013-08-26 13:30:00,42.42,42.48,42.38,42.46,340200.0,29.3217,29.3632,29.294,29.3493,340200.0
2013-08-26 14:00:00,42.45,42.53,42.45,42.5,252400.0,29.3424,29.3977,29.3424,29.377,252400.0
2013-08-26 14:30:00,42.5,42.52,42.42,42.47,317400.0,29.377,29.3908,29.3217,29.3563,317400.0
2013-08-26 15:00:00,42.48,42.49,42.34,42.38,694900.0,29.3632,29.3701,29.2664,29.294,694900.0
2013-08-26 15:30:00,42.39,42.48,42.35,42.41,1504000.0,29.301,29.3632,29.2733,29.3148,1504000.0
2013-08-27 09:30:00,42.01,42.06,41.81,41.98,559400.0,29.0383,29.0729,28.9,29.0176,559400.0
2013-08-27 10:00:00,41.98,41.98,41.59,41.65,454800.0,29.0176,29.0176,28.748,28.7894,454800.0
2013-08-27 10:30:00,41.65,41.74,41.5,41.73,367900.0,28.7894,28.8517,28.6858,28.8447,367900.0
2013-08-27 11:00:00,41.73,41.92,41.66,41.89,383400.0,28.8447,28.9761,28.7964,28.9553,383400.0
2013-08-27 11:30:00,41.89,41.9,41.79,41.83,355100.0,28.9553,28.9623,28.8862,28.9139,355100.0
2013-08-27 12:00:00,41.83,41.83,41.63,41.65,192600.0,28.9139,28.9139,28.7756,28.7894,192600.0
2013-08-27 12:30:00,41.65,41.72,41.58,41.63,247900.0,28.7894,28.8378,28.7411,28.7756,247900.0
2013-08-27 13:00:00,41.63,41.63,41.52,41.56,156400.0,28.7756,28.7756,28.6996,28.7272,156400.0
2013-08-27 13:30:00,41.56,41.66,41.52,41.64,232700.0,28.7272,28.7964,28.6996,28.7825,232700.0
2013-08-27 14:00:00,41.64,41.69,41.54,41.65,358100.0,28.7825,28.8171,28.7134,28.7894,358100.0
2013-08-27 14:30:00,41.65,41.72,41.62,41.65,224000.0,28.7894,28.8378,28.7687,28.7894,224000.0
2013-08-27 15:00:00,41.66,41.71,41.58,41.6,462900.0,28.7964,28.8309,28.7411,28.7549,462900.0
2013-08-27 15:30:00,41.61,41.72,41.54,41.68,1458100.0,28.7618,28.8378,28.7134,28.8102,1458100.0
2013-08-28 09:30:00,41.82,41.86,41.37,41.73,688300.0,28.907,28.9346,28.5959,28.8447,688300.0
2013-08-28 10:00:00,41.73,41.96,41.68,41.96,736000.0,28.8447,29.0037,28.8102,29.0037,736000.0
2013-08-28 10:30:00,41.95,42.09,41.9,42.04,547100.0,28.9968,29.0936,28.9623,29.059,547100.0
2013-08-28 11:00:00,42.04,42.05,41.85,41.87,239300.0,29.059,29.0659,28.9277,28.9415,239300.0
2013-08-28 11:30:00,41.87,41.97,41.75,41.94,302200.0,28.9415,29.0106,28.8586,28.9899,302200.0
2013-08-28 12:00:00,41.94,42.02,41.89,41.98,248500.0,28.9899,29.0452,28.9553,29.0176,248500.0
2013-08-28 12:30:00,41.98,42.13,41.95,42.11,247700.0,29.0176,29.1212,28.9968,29.1074,247700.0
2013-08-28 13:00:00,42.1,42.17,41.99,42.03,256700.0,29.1005,29.1489,29.0245,29.0521,256700.0
2013-08-28 13:30:00,42.03,42.03,41.92,41.98,159200.0,29.0521,29.0521,28.9761,29.0176,159200.0
2013-08-28 14:00:00,41.98,42.03,41.9,41.9,341400.0,29.0176,29.0521,28.9623,28.9623,341400.0
2013-08-28 14:30:00,41.91,41.96,41.86,41.96,284900.0,28.9692,29.0037,28.9346,29.0037,284900.0
2013-08-28 15:00:00,41.95,42.17,41.91,42.13,456700.0,28.9968,29.1489,28.9692,29.1212,456700.0
2013-08-28 15:30:00,42.13,42.15,42.01,42.02,822700.0,29.1212,29.1351,29.0383,29.0452,822700.0
2013-08-29 09:30:00,41.93,42.03,41.71,42.03,438400.0,28.983,29.0521,28.8309,29.0521,438400.0
2013-08-29 10:00:00,42.03,42.16,41.92,41.94,363300.0,29.0521,29.142,28.9761,28.9899,363300.0
2013-08-29 10:30:00,41.93,42.2,41.93,42.13,420800.0,28.983,29.1696,28.983,29.1212,420800.0
2013-08-29 11:00:00,42.13,42.18,42.1,42.17,202500.0,29.1212,29.1558,29.1005,29.1489,202500.0
2013-08-29 11:30:00,42.17,42.18,42.09,42.14,175300.0,29.1489,29.1558,29.0936,29.1281,175300.0
2013-08-29 12:00:00,42.14,42.16,42.04,42.04,195900.0,29.1281,29.142,29.059,29.059,195900.0
2013-08-29 12:30:00,42.05,42.05,41.95,42.03,197400.0,29.0659,29.0659,28.9968,29.0521,197400.0
2013-08-29 13:00:00,42.02,42.12,41.99,42.04,184800.0,29.0452,29.1143,29.0245,29.059,184800.0
2013-08-29 13:30:00,42.04,42.04,41.94,41.98,271300.0,29.059,29.059,28.9899,29.0176,271300.0
2013-08-29 14:00:00,41.98,42.0,41.9,41.93,403200.0,29.0176,29.0314,28.9623,28.983,403200.0
2013-08-29 14:30:00,41.92,41.97,41.92,41.95,195500.0,28.9761,29.0106,28.9761,28.9968,195500.0
2013-08-29 15:00:00,41.95,41.95,41.8,41.83,300100.0,28.9968,28.9968,28.8931,28.9139,300100.0
2013-08-29 15:30:00,41.83,41.87,41.73,41.8,698400.0,28.9139,28.9415,28.8447,28.8931,698400.0
2013-08-30 09:30:00,41.8,41.82,41.52,41.59,308800.0,28.8931,28.907,28.6996,28.748,308800.0
2013-08-30 10:00:00,41.59,41.62,41.41,41.47,353900.0,28.748,28.7687,28.6236,28.665,353900.0
2013-08-30 10:30:00,41.48,41.58,41.46,41.54,389200.0,28.6719,28.7411,28.6581,28.7134,389200.0
2013-08-30 11:00:00,41.53,41.7,41.52,41.55,194200.0,28.7065,28.824,28.6996,28.7203,194200.0
2013-08-30 11:30:00,41.55,41.58,41.48,41.53,204900.0,28.7203,28.7411,28.6719,28.7065,204900.0
2013-08-30 12:00:00,41.54,41.55,41.48,41.55,159200.0,28.7134,28.7203,28.6719,28.7203,159200.0
2013-08-30 12:30:00,41.54,41.55,41.49,41.54,134100.0,28.7134,28.7203,28.6789,28.7134,134100.0
2013-08-30 13:00:00,41.54,41.6,41.41,41.59,208500.0,28.7134,28.7549,28.6236,28.748,208500.0
2013-08-30 13:30:00,41.6,41.62,41.53,41.54,128000.0,28.7549,28.7687,28.7065,28.7134,128000.0
2013-08-30 14:00:00,41.53,41.57,41.47,41.55,201100.0,28.7065,28.7342,28.665,28.7203,201100.0
2013-08-30 14:30:00,41.55,41.7,41.54,41.62,336000.0,28.7203,28.824,28.7134,28.7687,336000.0
2013-08-30 15:00:00,41.62,41.74,41.61,41.69,338300.0,28.7687,28.8517,28.7618,28.8171,338300.0
2013-08-30 15:30:00,41.69,41.76,41.59,41.69,1688500.0,28.8171,28.8655,28.748,28.8171,1688500.0
2013-09-03 09:30:00,42.01,42.12,41.75,41.76,684600.0,29.0383,29.1143,28.8586,28.8655,684600.0
2013-09-03 10:00:00,41.76,41.83,41.65,41.71,430700.0,28.8655,28.9139,28.7894,28.8309,430700.0
2013-09-03 10:30:00,41.72,41.82,41.71,41.74,306400.0,28.8378,28.907,28.8309,28.8517,306400.0
2013-09-03 11:00:00,41.75,41.82,41.65,41.67,307100.0,28.8586,28.907,28.7894,28.8033,307100.0
2013-09-03 11:30:00,41.68,41.7,41.55,41.64,249500.0,28.8102,28.824,28.7203,28.7825,249500.0
2013-09-03 12:00:00,41.65,41.72,41.62,41.67,214100.0,28.7894,28.8378,28.7687,28.8033,214100.0
2013-09-03 12:30:00,41.68,41.72,41.55,41.58,183400.0,28.8102,28.8378,28.7203,28.7411,183400.0
2013-09-03 13:00:00,41.58,41.66,41.55,41.65,203800.0,28.7411,28.7964,28.7203,28.7894,203800.0
2013-09-03 13:30:00,41.65,41.71,41.64,41.68,261400.0,28.7894,28.8309,28.7825,28.8102,261400.0
2013-09-03 14:00:00,41.68,41.76,41.63,41.7,284400.0,28.8102,28.8655,28.7756,28.824,284400.0
2013-09-03 14:30:00,41.7,41.75,41.6,41.65,204900.0,28.824,28.8586,28.7549,28.7894,204900.0
2013-09-03 15:00:00,41.66,41.79,41.65,41.72,258400.0,28.7964,28.8862,28.7894,28.8378,258400.0
2013-09-03 15:30:00,41.72,41.78,41.63,41.7,909100.0,28.8378,28.8793,28.7756,28.824,909100.0
2013-09-04 09:30:00,41.75,41.92,41.6,41.85,596000.0,28.8586,28.9761,28.7549,28.9277,596000.0
2013-09-04 10:00:00,41.85,41.86,41.78,41.81,252200.0,28.9277,28.9346,28.8793,28.9,252200.0
2013-09-04 10:30:00,41.8,41.82,41.56,41.58,313200.0,28.8931,28.907,28.7272,28.7411,313200.0
2013-09-04 11:00:00,41.59,41.73,41.58,41.64,245000.0,28.748,28.8447,28.7411,28.7825,245000.0
2013-09-04 11:30:00,41.64,41.86,41.62,41.85,841700.0,28.7825,28.9346,28.7687,28.9277,841700.0
2013-09-04 12:00:00,41.85,41.87,41.74,41.75,231200.0,28.9277,28.9415,28.8517,28.8586,231200.0
2013-09-04 12:30:00,41.75,41.88,41.75,41.87,600400.0,28.8586,28.9484,28.8586,28.9415,600400.0
2013-09-04 13:00:00,41.87,41.92,41.83,41.88,199500.0,28.9415,28.9761,28.9139,28.9484,199500.0
2013-09-04 13:30:00,41.88,41.88,41.82,41.85,333100.0,28.9484,28.9484,28.907,28.9277,333100.0
2013-09-04 14:00:00,41.85,41.86,41.79,41.84,367300.0,28.9277,28.9346,28.8862,28.9208,367300.0
2013-09-04 14:30:00,41.84,41.86,41.79,41.82,351700.0,28.9208,28.9346,28.8862,28.907,351700.0
2013-09-04 15:00:00,41.82,41.86,41.76,41.79,360600.0,28.907,28.9346,28.8655,28.8862,360600.0
2013-09-04 15:30:00,41.79,42.0,41.76,41.98,1495700.0,28.8862,29.0314,28.8655,29.0176,1495700.0
2013-09-05 09:30:00,41.92,41.92,41.64,41.72,536700.0,28.9761,28.9761,28.7825,28.8378,536700.0
2013-09-05 10:00:00,41.73,41.74,41.5,41.58,435100.0,28.8447,28.8517,28.6858,28.7411,435100.0
2013-09-05 10:30:00,41.59,41.63,41.32,41.49,530800.0,28.748,28.7756,28.5613,28.6789,530800.0
2013-09-05 11:00:00,41.5,41.62,41.47,41.58,351000.0,28.6858,28.7687,28.665,28.7411,351000.0
2013-09-05 11:30:00,41.59,41.73,41.59,41.69,242500.0,28.748,28.8447,28.748,28.8171,242500.0
2013-09-05 12:00:00,41.69,41.69,41.54,41.58,242100.0,28.8171,28.8171,28.7134,28.7411,242100.0
2013-09-05 12:30:00,41.57,41.6,41.54,41.55,202300.0,28.7342,28.7549,28.7134,28.7203,202300.0
2013-09-05 13:00:00,41.56,41.58,41.49,41.53,184000.0,28.7272,28.7411,28.6789,28.7065,184000.0
2013-09-05 13:30:00,41.53,41.56,41.46,41.47,231400.0,28.7065,28.7272,28.6581,28.665,231400.0
2013-09-05 14:00:00,41.47,41.6,41.46,41.59,329000.0,28.665,28.7549,28.6581,28.748,329000.0
2013-09-05 14:30:00,41.59,41.76,41.58,41.76,591500.0,28.748,28.8655,28.7411,28.8655,591500.0
2013-09-05 15:00:00,41.77,41.79,41.67,41.67,401700.0,28.8724,28.8862,28.8033,28.8033,401700.0
2013-09-05 15:30:00,41.67,41.72,41.57,41.71,1545200.0,28.8033,28.8378,28.7342,28.8309,1545200.0
2013-09-06 09:30:00,41.87,42.04,41.65,41.79,1005400.0,28.9415,29.059,28.7894,28.8862,1005400.0
2013-09-06 10:00:00,41.79,41.95,41.62,41.87,461100.0,28.8862,28.9968,28.7687,28.9415,461100.0
2013-09-06 10:30:00,41.86,42.02,41.69,42.02,574700.0,28.9346,29.0452,28.8171,29.0452,574700.0
2013-09-06 11:00:00,42.02,42.19,42.02,42.04,457400.0,29.0452,29.1627,29.0452,29.059,457400.0
2013-09-06 11:30:00,42.05,42.06,41.96,42.03,230800.0,29.0659,29.0729,29.0037,29.0521,230800.0
2013-09-06 12:00:00,42.03,42.05,41.99,42.01,373900.0,29.0521,29.0659,29.0245,29.0383,373900.0
2013-09-06 12:30:00,42.01,42.02,41.8,41.83,236200.0,29.0383,29.0452,28.8931,28.9139,236200.0
2013-09-06 13:00:00,41.82,41.96,41.82,41.94,224900.0,28.907,29.0037,28.907,28.9899,224900.0
2013-09-06 13:30:00,41.93,42.1,41.91,42.09,350100.0,28.983,29.1005,28.9692,29.0936,350100.0
2013-09-06 14:00:00,42.09,42.2,42.01,42.13,390200.0,29.0936,29.1696,29.0383,29.1212,390200.0
2013-09-06 14:30:00,42.13,42.19,42.0,42.07,514400.0,29.1212,29.1627,29.0314,29.0798,514400.0
2013-09-06 15:00:00,42.07,42.15,41.95,41.98,683400.0,29.0798,29.1351,28.9968,29.0176,683400.0
2013-09-06 15:30:00,41.98,42.08,41.87,41.89,1032000.0,29.0176,29.0867,28.9415,28.9553,1032000.0
2013-09-09 09:30:00,41.95,42.19,41.95,42.18,820400.0,28.9968,29.1627,28.9968,29.1558,820400.0
2013-09-09 10:00:00,42.19,42.26,42.05,42.09,406700.0,29.1627,29.2111,29.0659,29.0936,406700.0
2013-09-09 10:30:00,42.09,42.15,41.95,42.01,430500.0,29.0936,29.1351,28.9968,29.0383,430500.0
2013-09-09 11:00:00,42.01,42.12,41.98,42.09,323200.0,29.0383,29.1143,29.0176,29.0936,323200.0
2013-09-09 11:30:00,42.09,42.2,42.08,42.15,375700.0,29.0936,29.1696,29.0867,29.1351,375700.0
2013-09-09 12:00:00,42.16,42.18,42.09,42.14,145400.0,29.142,29.1558,29.0936,29.1281,145400.0
2013-09-09 12:30:00,42.14,42.15,42.04,42.06,1898900.0,29.1281,29.1351,29.059,29.0729,1898900.0
2013-09-09 13:00:00,42.05,42.06,41.96,42.0,177300.0,29.0659,29.0729,29.0037,29.0314,177300.0
2013-09-09 13:30:00,42.01,42.06,42.0,42.06,341000.0,29.0383,29.0729,29.0314,29.0729,341000.0
2013-09-09 14:00:00,42.05,42.33,42.05,42.32,329600.0,29.0659,29.2595,29.0659,29.2526,329600.0
2013-09-09 14:30:00,42.33,42.33,42.19,42.2,290800.0,29.2595,29.2595,29.1627,29.1696,290800.0
2013-09-09 15:00:00,42.21,42.28,42.19,42.21,309600.0,29.1765,29.2249,29.1627,29.1765,309600.0
2013-09-09 15:30:00,42.21,42.3,42.19,42.3,881900.0,29.1765,29.2387,29.1627,29.2387,881900.0
2013-09-10 09:30:00,42.51,42.62,42.28,42.32,435400.0,29.3839,29.4599,29.2249,29.2526,435400.0
2013-09-10 10:00:00,42.33,42.38,42.24,42.37,300700.0,29.2595,29.294,29.1973,29.2871,300700.0
2013-09-10 10:30:00,42.37,42.41,42.35,42.39,276300.0,29.2871,29.3148,29.2733,29.301,276300.0
2013-09-10 11:00:00,42.39,42.41,42.33,42.36,290200.0,29.301,29.3148,29.2595,29.2802,290200.0
2013-09-10 11:30:00,42.36,42.39,42.25,42.29,313400.0,29.2802,29.301,29.2042,29.2318,313400.0
2013-09-10 12:00:00,42.28,42.38,42.28,42.35,174900.0,29.2249,29.294,29.2249,29.2733,174900.0
2013-09-10 12:30:00,42.35,42.41,42.34,42.4,215700.0,29.2733,29.3148,29.2664,29.3079,215700.0
2013-09-10 13:00:00,42.39,42.41,42.32,42.39,208100.0,29.301,29.3148,29.2526,29.301,208100.0
2013-09-10 13:30:00,42.39,42.41,42.36,42.39,197700.0,29.301,29.3148,29.2802,29.301,197700.0
2013-09-10 14:00:00,42.4,42.43,42.35,42.4,245000.0,29.3079,29.3286,29.2733,29.3079,245000.0
2013-09-10 14:30:00,42.39,42.43,42.35,42.42,317100.0,29.301,29.3286,29.2733,29.3217,317100.0
2013-09-10 15:00:00,42.43,42.43,42.35,42.4,367000.0,29.3286,29.3286,29.2733,29.3079,367000.0
2013-09-10 15:30:00,42.4,42.55,42.36,42.52,903100.0,29.3079,29.4116,29.2802,29.3908,903100.0
2013-09-11 09:30:00,42.61,42.68,42.47,42.67,288000.0,29.453,29.5014,29.3563,29.4945,288000.0
2013-09-11 10:00:00,42.68,42.91,42.67,42.77,455000.0,29.5014,29.6604,29.4945,29.5636,455000.0
2013-09-11 10:30:00,42.77,42.95,42.77,42.89,418000.0,29.5636,29.688,29.5636,29.6466,418000.0
2013-09-11 11:00:00,42.89,42.98,42.84,42.97,354200.0,29.6466,29.7088,29.612,29.7019,354200.0
2013-09-11 11:30:00,42.96,43.23,42.95,43.14,651300.0,29.695,29.8816,29.688,29.8194,651300.0
2013-09-11 12:00:00,43.14,43.21,43.06,43.2,301400.0,29.8194,29.8678,29.7641,29.8608,301400.0
2013-09-11 12:30:00,43.2,43.2,43.04,43.18,263500.0,29.8608,29.8608,29.7502,29.847,263500.0
2013-09-11 13:00:00,43.18,43.18,43.05,43.08,231300.0,29.847,29.847,29.7572,29.7779,231300.0
2013-09-11 13:30:00,43.08,43.18,43.07,43.14,254100.0,29.7779,29.847,29.771,29.8194,254100.0
2013-09-11 14:00:00,43.14,43.29,43.13,43.19,396400.0,29.8194,29.9231,29.8125,29.8539,396400.0
2013-09-11 14:30:00,43.18,43.27,43.15,43.17,303000.0,29.847,29.9092,29.8263,29.8401,303000.0
2013-09-11 15:00:00,43.17,43.28,43.12,43.18,546700.0,29.8401,29.9161,29.8055,29.847,546700.0
2013-09-11 15:30:00,43.19,43.28,43.13,43.28,1209800.0,29.8539,29.9161,29.8125,29.9161,1209800.0
2013-09-12 09:30:00,43.21,43.71,43.12,43.3,811700.0,29.8678,30.2134,29.8055,29.93,811700.0
2013-09-12 10:00:00,43.3,43.42,43.29,43.39,468400.0,29.93,30.0129,29.9231,29.9922,468400.0
2013-09-12 10:30:00,43.39,43.43,43.34,43.37,292300.0,29.9922,30.0198,29.9576,29.9784,292300.0
2013-09-12 11:00:00,43.37,43.55,43.36,43.55,453800.0,29.9784,30.1028,29.9714,30.1028,453800.0
2013-09-12 11:30:00,43.55,43.56,43.44,43.45,383800.0,30.1028,30.1097,30.0267,30.0337,383800.0
2013-09-12 12:00:00,43.45,43.49,43.39,43.43,256900.0,30.0337,30.0613,29.9922,30.0198,256900.0
2013-09-12 12:30:00,43.44,43.5,43.43,43.5,193000.0,30.0267,30.0682,30.0198,30.0682,193000.0
2013-09-12 13:00:00,43.49,43.62,43.49,43.55,212300.0,30.0613,30.1512,30.0613,30.1028,212300.0
2013-09-12 13:30:00,43.55,43.59,43.5,43.52,204400.0,30.1028,30.1304,30.0682,30.082,204400.0
2013-09-12 14:00:00,43.52,43.53,43.43,43.46,310000.0,30.082,30.0889,30.0198,30.0406,310000.0
2013-09-12 14:30:00,43.45,43.63,43.44,43.63,379000.0,30.0337,30.1581,30.0267,30.1581,379000.0
2013-09-12 15:00:00,43.62,43.72,43.6,43.72,652400.0,30.1512,30.2203,30.1373,30.2203,652400.0
2013-09-12 15:30:00,43.72,43.76,43.64,43.69,1413600.0,30.2203,30.2479,30.165,30.1995,1413600.0
2013-09-13 09:30:00,43.72,43.72,43.29,43.61,466500.0,30.2203,30.2203,29.9231,30.1442,466500.0
2013-09-13 10:00:00,43.6,43.65,43.5,43.53,337500.0,30.1373,30.1719,30.0682,30.0889,337500.0
2013-09-13 10:30:00,43.52,43.67,43.52,43.66,226800.0,30.082,30.1857,30.082,30.1788,226800.0
2013-09-13 11:00:00,43.66,43.66,43.58,43.59,328900.0,30.1788,30.1788,30.1235,30.1304,328900.0
2013-09-13 11:30:00,43.59,43.67,43.59,43.64,212600.0,30.1304,30.1857,30.1304,30.165,212600.0
2013-09-13 12:00:00,43.63,43.66,43.57,43.58,281400.0,30.1581,30.1788,30.1166,30.1235,281400.0
2013-09-13 12:30:00,43.58,43.63,43.54,43.6,173600.0,30.1235,30.1581,30.0959,30.1373,173600.0
2013-09-13 13:00:00,43.61,43.65,43.58,43.62,218200.0,30.1442,30.1719,30.1235,30.1512,218200.0
2013-09-13 13:30:00,43.61,43.62,43.54,43.55,269800.0,30.1442,30.1512,30.0959,30.1028,269800.0
2013-09-13 14:00:00,43.55,43.6,43.54,43.59,211600.0,30.1028,30.1373,30.0959,30.1304,211600.0
2013-09-13 14:30:00,43.58,43.64,43.54,43.54,261300.0,30.1235,30.165,30.0959,30.0959,261300.0
2013-09-13 15:00:00,43.55,43.55,43.49,43.54,212300.0,30.1028,30.1028,30.0613,30.0959,212300.0
2013-09-13 15:30:00,43.55,43.59,43.45,43.57,886900.0,30.1028,30.1304,30.0337,30.1166,886900.0
2013-09-16 09:30:00,44.48,44.95,44.37,44.8,1503300.0,30.7456,31.0705,30.6696,30.9668,1503300.0
2013-09-16 10:00:00,44.79,44.97,44.66,44.97,959900.0,30.9599,31.0843,30.87,31.0843,959900.0
2013-09-16 10:30:00,44.96,45.19,44.94,45.16,960200.0,31.0774,31.2364,31.0636,31.2156,960200.0
2013-09-16 11:00:00,45.16,45.17,44.99,45.07,606300.0,31.2156,31.2226,31.0981,31.1534,606300.0
2013-09-16 11:30:00,45.07,45.24,45.02,45.17,559100.0,31.1534,31.2709,31.1189,31.2226,559100.0
2013-09-16 12:00:00,45.17,45.42,45.15,45.28,658000.0,31.2226,31.3954,31.2087,31.2986,658000.0
2013-09-16 12:30:00,45.28,45.38,45.17,45.17,516000.0,31.2986,31.3677,31.2226,31.2226,516000.0
2013-09-16 13:00:00,45.17,45.26,45.17,45.24,264900.0,31.2226,31.2848,31.2226,31.2709,264900.0
2013-09-16 13:30:00,45.24,45.27,45.18,45.26,398500.0,31.2709,31.2917,31.2295,31.2848,398500.0
2013-09-16 14:00:00,45.26,45.28,45.19,45.22,442300.0,31.2848,31.2986,31.2364,31.2571,442300.0
2013-09-16 14:30:00,45.22,45.23,45.05,45.2,539300.0,31.2571,31.264,31.1396,31.2433,539300.0
2013-09-16 15:00:00,45.2,45.25,45.09,45.09,573300.0,31.2433,31.2779,31.1673,31.1673,573300.0
2013-09-16 15:30:00,45.09,45.18,45.04,45.15,1360600.0,31.1673,31.2295,31.1327,31.2087,1360600.0
2013-09-17 09:30:00,45.07,45.47,45.07,45.27,597600.0,31.1534,31.4299,31.1534,31.2917,597600.0
2013-09-17 10:00:00,45.28,45.43,45.25,45.37,558000.0,31.2986,31.4023,31.2779,31.3608,558000.0
2013-09-17 10:30:00,45.35,45.4,45.17,45.18,319800.0,31.347,31.3815,31.2226,31.2295,319800.0
2013-09-17 11:00:00,45.19,45.2,45.1,45.12,428200.0,31.2364,31.2433,31.1742,31.188,428200.0
2013-09-17 11:30:00,45.13,45.22,45.13,45.22,221900.0,31.1949,31.2571,31.1949,31.2571,221900.0
2013-09-17 12:00:00,45.21,45.22,45.11,45.2,250600.0,31.2502,31.2571,31.1811,31.2433,250600.0
2013-09-17 12:30:00,45.19,45.3,45.17,45.27,207100.0,31.2364,31.3124,31.2226,31.2917,207100.0
2013-09-17 13:00:00,45.27,45.3,45.19,45.28,257700.0,31.2917,31.3124,31.2364,31.2986,257700.0
2013-09-17 13:30:00,45.28,45.32,45.22,45.27,232500.0,31.2986,31.3262,31.2571,31.2917,232500.0
2013-09-17 14:00:00,45.26,45.27,45.16,45.19,288900.0,31.2848,31.2917,31.2156,31.2364,288900.0
2013-09-17 14:30:00,45.2,45.36,45.19,45.35,394200.0,31.2433,31.3539,31.2364,31.347,394200.0
2013-09-17 15:00:00,45.34,45.35,45.22,45.22,472800.0,31.3401,31.347,31.2571,31.2571,472800.0
2013-09-17 15:30:00,45.22,45.4,45.15,45.4,1096100.0,31.2571,31.3815,31.2087,31.3815,1096100.0
2013-09-18 09:30:00,45.48,45.67,45.41,45.58,698900.0,31.4368,31.5682,31.3884,31.506,698900.0
2013-09-18 10:00:00,45.58,45.73,45.57,45.67,1066200.0,31.506,31.6096,31.499,31.5682,1066200.0
2013-09-18 10:30:00,45.67,45.93,45.61,45.93,1460100.0,31.5682,31.7479,31.5267,31.7479,1460100.0
2013-09-18 11:00:00,45.93,46.03,45.83,45.85,628100.0,31.7479,31.817,31.6788,31.6926,628100.0
2013-09-18 11:30:00,45.85,45.91,45.78,45.89,435700.0,31.6926,31.7341,31.6442,31.7202,435700.0
2013-09-18 12:00:00,45.89,45.92,45.83,45.85,290400.0,31.7202,31.741,31.6788,31.6926,290400.0
2013-09-18 12:30:00,45.85,45.87,45.79,45.84,318700.0,31.6926,31.7064,31.6511,31.6857,318700.0
2013-09-18 13:00:00,45.84,45.88,45.83,45.87,271200.0,31.6857,31.7133,31.6788,31.7064,271200.0
2013-09-18 13:30:00,45.87,45.94,45.84,45.92,348500.0,31.7064,31.7548,31.6857,31.741,348500.0
2013-09-18 14:00:00,45.93,46.62,45.92,46.49,1176500.0,31.7479,32.2248,31.741,32.135,1176500.0
2013-09-18 14:30:00,46.49,46.61,46.3,46.6,727200.0,32.135,32.2179,32.0036,32.211,727200.0
2013-09-18 15:00:00,46.6,46.64,46.48,46.52,666900.0,32.211,32.2387,32.1281,32.1557,666900.0
2013-09-18 15:30:00,46.53,46.55,46.43,46.53,1478400.0,32.1626,32.1764,32.0935,32.1626,1478400.0
2013-09-19 09:30:00,46.51,46.97,46.38,46.92,1237700.0,32.1488,32.4668,32.0589,32.4322,1237700.0
2013-09-19 10:00:00,46.92,46.92,46.66,46.79,555900.0,32.4322,32.4322,32.2525,32.3423,555900.0
2013-09-19 10:30:00,46.78,46.99,46.75,46.97,793100.0,32.3354,32.4806,32.3147,32.4668,793100.0
2013-09-19 11:00:00,46.97,47.07,46.86,47.06,1137200.0,32.4668,32.5359,32.3907,32.529,1137200.0
2013-09-19 11:30:00,47.06,47.15,47.0,47.09,815400.0,32.529,32.5912,32.4875,32.5497,815400.0
2013-09-19 12:00:00,47.08,47.13,47.02,47.1,363600.0,32.5428,32.5774,32.5013,32.5566,363600.0
2013-09-19 12:30:00,47.09,47.13,47.09,47.11,386500.0,32.5497,32.5774,32.5497,32.5635,386500.0
2013-09-19 13:00:00,47.11,47.25,47.08,47.25,491600.0,32.5635,32.6603,32.5428,32.6603,491600.0
2013-09-19 13:30:00,47.25,47.36,47.24,47.35,527800.0,32.6603,32.7363,32.6534,32.7294,527800.0
2013-09-19 14:00:00,47.34,47.44,47.33,47.34,551400.0,32.7225,32.7916,32.7156,32.7225,551400.0
2013-09-19 14:30:00,47.34,47.44,47.25,47.44,572800.0,32.7225,32.7916,32.6603,32.7916,572800.0
2013-09-19 15:00:00,47.44,47.49,47.33,47.44,861500.0,32.7916,32.8262,32.7156,32.7916,861500.0
2013-09-19 15:30:00,47.45,47.58,47.41,47.53,1971600.0,32.7985,32.8884,32.7709,32.8538,1971600.0
2013-09-20 09:30:00,47.56,47.59,47.03,47.06,2051700.0,32.8746,32.8953,32.5082,32.529,2051700.0
2013-09-20 10:00:00,47.06,47.07,46.67,46.8,943000.0,32.529,32.5359,32.2594,32.3492,943000.0
2013-09-20 10:30:00,46.8,47.11,46.75,47.01,531600.0,32.3492,32.5635,32.3147,32.4944,531600.0
2013-09-20 11:00:00,47.01,47.1,46.9,46.91,283700.0,32.4944,32.5566,32.4184,32.4253,283700.0
2013-09-20 11:30:00,46.91,46.95,46.77,46.82,421800.0,32.4253,32.4529,32.3285,32.3631,421800.0
2013-09-20 12:00:00,46.81,46.9,46.81,46.85,258600.0,32.3562,32.4184,32.3562,32.3838,258600.0
2013-09-20 12:30:00,46.85,47.12,46.79,47.12,738300.0,32.3838,32.5704,32.3423,32.5704,738300.0
2013-09-20 13:00:00,47.11,47.13,46.92,46.94,187700.0,32.5635,32.5774,32.4322,32.446,187700.0
2013-09-20 13:30:00,46.94,47.01,46.89,46.9,178400.0,32.446,32.4944,32.4115,32.4184,178400.0
2013-09-20 14:00:00,46.9,46.97,46.88,46.96,226500.0,32.4184,32.4668,32.4045,32.4598,226500.0
2013-09-20 14:30:00,46.95,47.09,46.93,47.04,472800.0,32.4529,32.5497,32.4391,32.5151,472800.0
2013-09-20 15:00:00,47.04,47.11,46.85,46.86,542600.0,32.5151,32.5635,32.3838,32.3907,542600.0
2013-09-20 15:30:00,46.87,46.93,46.74,46.77,1448800.0,32.3976,32.4391,32.3078,32.3285,1448800.0
2013-09-23 09:30:00,46.61,46.62,46.1,46.12,642400.0,32.2179,32.2248,31.8654,31.8792,642400.0
2013-09-23 10:00:00,46.12,46.27,46.01,46.01,617200.0,31.8792,31.9829,31.8032,31.8032,617200.0
2013-09-23 10:30:00,46.01,46.1,45.99,46.04,380100.0,31.8032,31.8654,31.7894,31.8239,380100.0
2013-09-23 11:00:00,46.05,46.23,45.98,46.23,342100.0,31.8308,31.9553,31.7824,31.9553,342100.0
2013-09-23 11:30:00,46.23,46.37,46.2,46.26,355100.0,31.9553,32.052,31.9345,31.976,355100.0
2013-09-23 12:00:00,46.26,46.39,46.26,46.39,225700.0,31.976,32.0658,31.976,32.0658,225700.0
2013-09-23 12:30:00,46.38,46.48,46.37,46.48,211000.0,32.0589,32.1281,32.052,32.1281,211000.0
2013-09-23 13:00:00,46.48,46.57,46.38,46.47,234400.0,32.1281,32.1903,32.0589,32.1211,234400.0
2013-09-23 13:30:00,46.47,46.54,46.44,46.5,201700.0,32.1211,32.1695,32.1004,32.1419,201700.0
2013-09-23 14:00:00,46.51,46.52,46.45,46.48,391200.0,32.1488,32.1557,32.1073,32.1281,391200.0
2013-09-23 14:30:00,46.48,46.54,46.47,46.51,268200.0,32.1281,32.1695,32.1211,32.1488,268200.0
2013-09-23 15:00:00,46.51,46.55,46.48,46.51,380000.0,32.1488,32.1764,32.1281,32.1488,380000.0
2013-09-23 15:30:00,46.51,46.57,46.5,46.56,834800.0,32.1488,32.1903,32.1419,32.1834,834800.0
2013-09-24 09:30:00,46.36,46.5,46.26,46.47,623800.0,32.0451,32.1419,31.976,32.1211,623800.0
2013-09-24 10:00:00,46.46,46.55,46.39,46.54,452100.0,32.1142,32.1764,32.0658,32.1695,452100.0
2013-09-24 10:30:00,46.55,46.74,46.55,46.68,326800.0,32.1764,32.3078,32.1764,32.2663,326800.0
2013-09-24 11:00:00,46.68,46.79,46.67,46.78,362600.0,32.2663,32.3423,32.2594,32.3354,362600.0
2013-09-24 11:30:00,46.78,46.87,46.74,46.84,312300.0,32.3354,32.3976,32.3078,32.3769,312300.0
2013-09-24 12:00:00,46.84,46.95,46.79,46.94,457400.0,32.3769,32.4529,32.3423,32.446,457400.0
2013-09-24 12:30:00,46.93,47.12,46.89,47.09,367000.0,32.4391,32.5704,32.4115,32.5497,367000.0
2013-09-24 13:00:00,47.09,47.11,46.89,46.97,402200.0,32.5497,32.5635,32.4115,32.4668,402200.0
2013-09-24 13:30:00,46.97,47.08,46.96,47.02,398300.0,32.4668,32.5428,32.4598,32.5013,398300.0
2013-09-24 14:00:00,47.02,47.05,46.99,47.0,261100.0,32.5013,32.5221,32.4806,32.4875,261100.0
2013-09-24 14:30:00,46.99,47.03,46.9,46.96,397900.0,32.4806,32.5082,32.4184,32.4598,397900.0
2013-09-24 15:00:00,46.96,47.0,46.87,46.9,385300.0,32.4598,32.4875,32.3976,32.4184,385300.0
2013-09-24 15:30:00,46.9,46.94,46.79,46.83,1491100.0,32.4184,32.446,32.3423,32.37,1491100.0
2013-09-25 09:30:00,46.75,46.76,46.41,46.56,532000.0,32.3147,32.3216,32.0797,32.1834,532000.0
2013-09-25 10:00:00,46.56,46.67,46.47,46.59,451700.0,32.1834,32.2594,32.1211,32.2041,451700.0
2013-09-25 10:30:00,46.59,46.8,46.59,46.73,292000.0,32.2041,32.3492,32.2041,32.3009,292000.0
2013-09-25 11:00:00,46.74,46.89,46.68,46.79,370100.0,32.3078,32.4115,32.2663,32.3423,370100.0
2013-09-25 11:30:00,46.8,46.82,46.7,46.7,230700.0,32.3492,32.3631,32.2801,32.2801,230700.0
2013-09-25 12:00:00,46.7,46.74,46.55,46.58,257800.0,32.2801,32.3078,32.1764,32.1972,257800.0
2013-09-25 12:30:00,46.6,46.63,46.55,46.62,311000.0,32.211,32.2317,32.1764,32.2248,311000.0
2013-09-25 13:00:00,46.62,46.67,46.6,46.62,626600.0,32.2248,32.2594,32.211,32.2248,626600.0
2013-09-25 13:30:00,46.63,46.63,46.51,46.6,1264300.0,32.2317,32.2317,32.1488,32.211,1264300.0
2013-09-25 14:00:00,46.6,46.68,46.55,46.6,377800.0,32.211,32.2663,32.1764,32.211,377800.0
2013-09-25 14:30:00,46.6,46.66,46.58,46.59,241400.0,32.211,32.2525,32.1972,32.2041,241400.0
2013-09-25 15:00:00,46.6,46.72,46.57,46.6,324800.0,32.211,32.294,32.1903,32.211,324800.0
2013-09-25 15:30:00,46.61,46.65,46.59,46.6,913500.0,32.2179,32.2456,32.2041,32.211,913500.0
2013-09-26 09:30:00,46.63,46.89,46.52,46.78,406300.0,32.2317,32.4115,32.1557,32.3354,406300.0
2013-09-26 10:00:00,46.8,47.09,46.79,46.94,473800.0,32.3492,32.5497,32.3423,32.446,473800.0
2013-09-26 10:30:00,46.94,47.03,46.72,46.74,312200.0,32.446,32.5082,32.294,32.3078,312200.0
2013-09-26 11:00:00,46.74,46.74,46.6,46.63,237500.0,32.3078,32.3078,32.211,32.2317,237500.0
2013-09-26 11:30:00,46.63,46.7,46.59,46.69,306100.0,32.2317,32.2801,32.2041,32.2732,306100.0
2013-09-26 12:00:00,46.7,46.79,46.69,46.79,134600.0,32.2801,32.3423,32.2732,32.3423,134600.0
2013-09-26 12:30:00,46.78,46.93,46.78,46.83,188000.0,32.3354,32.4391,32.3354,32.37,188000.0
2013-09-26 13:00:00,46.84,46.98,46.83,46.9,162600.0,32.3769,32.4737,32.37,32.4184,162600.0
2013-09-26 13:30:00,46.91,46.91,46.75,46.77,102300.0,32.4253,32.4253,32.3147,32.3285,102300.0
2013-09-26 14:00:00,46.77,46.78,46.67,46.76,283900.0,32.3285,32.3354,32.2594,32.3216,283900.0
2013-09-26 14:30:00,46.76,46.76,46.67,46.74,231900.0,32.3216,32.3216,32.2594,32.3078,231900.0
2013-09-26 15:00:00,46.74,46.81,46.73,46.78,282000.0,32.3078,32.3562,32.3009,32.3354,282000.0
2013-09-26 15:30:00,46.78,46.96,46.77,46.94,657800.0,32.3354,32.4598,32.3285,32.446,657800.0
2013-09-27 09:30:00,46.59,46.72,46.19,46.2,558500.0,32.2041,32.294,31.9276,31.9345,558500.0
2013-09-27 10:00:00,46.19,46.28,46.06,46.26,607100.0,31.9276,31.9898,31.8377,31.976,607100.0
2013-09-27 10:30:00,46.27,46.35,46.2,46.24,985700.0,31.9829,32.0382,31.9345,31.9622,985700.0
2013-09-27 11:00:00,46.24,46.25,46.07,46.16,492500.0,31.9622,31.9691,31.8447,31.9069,492500.0
2013-09-27 11:30:00,46.16,46.33,46.15,46.29,330700.0,31.9069,32.0244,31.9,31.9967,330700.0
2013-09-27 12:00:00,46.29,46.29,46.18,46.24,405400.0,31.9967,31.9967,31.9207,31.9622,405400.0
2013-09-27 12:30:00,46.25,46.26,46.2,46.2,437500.0,31.9691,31.976,31.9345,31.9345,437500.0
2013-09-27 13:00:00,46.21,46.26,46.17,46.18,211800.0,31.9414,31.976,31.9138,31.9207,211800.0
2013-09-27 13:30:00,46.18,46.19,46.03,46.09,419500.0,31.9207,31.9276,31.817,31.8585,419500.0
2013-09-27 14:00:00,46.1,46.12,45.9,45.94,809400.0,31.8654,31.8792,31.7271,31.7548,809400.0
2013-09-27 14:30:00,45.95,45.98,45.91,45.95,470500.0,31.7617,31.7824,31.7341,31.7617,470500.0
2013-09-27 15:00:00,45.95,46.02,45.93,46.0,467900.0,31.7617,31.8101,31.7479,31.7963,467900.0
2013-09-27 15:30:00,46.0,46.2,45.97,46.19,1482100.0,31.7963,31.9345,31.7755,31.9276,1482100.0
2013-09-30 09:30:00,45.71,46.43,45.7,46.4,734300.0,31.5958,32.0935,31.5889,32.0728,734300.0
2013-09-30 10:00:00,46.4,46.54,46.25,46.27,361000.0,32.0728,32.1695,31.9691,31.9829,361000.0
2013-09-30 10:30:00,46.27,46.38,46.16,46.36,540600.0,31.9829,32.0589,31.9069,32.0451,540600.0
2013-09-30 11:00:00,46.36,46.42,46.25,46.27,340100.0,32.0451,32.0866,31.9691,31.9829,340100.0
2013-09-30 11:30:00,46.27,46.46,46.24,46.46,323400.0,31.9829,32.1142,31.9622,32.1142,323400.0
2013-09-30 12:00:00,46.46,46.53,46.32,46.33,258500.0,32.1142,32.1626,32.0175,32.0244,258500.0
2013-09-30 12:30:00,46.33,46.34,46.21,46.21,185200.0,32.0244,32.0313,31.9414,31.9414,185200.0
2013-09-30 13:00:00,46.21,46.34,46.19,46.23,215200.0,31.9414,32.0313,31.9276,31.9553,215200.0
2013-09-30 13:30:00,46.23,46.31,46.14,46.19,291800.0,31.9553,32.0105,31.893,31.9276,291800.0
2013-09-30 14:00:00,46.2,46.22,46.08,46.16,356800.0,31.9345,31.9483,31.8516,31.9069,356800.0
2013-09-30 14:30:00,46.16,46.24,46.1,46.11,310300.0,31.9069,31.9622,31.8654,31.8723,310300.0
2013-09-30 15:00:00,46.11,46.54,46.0,46.21,1437800.0,31.8723,32.1695,31.7963,31.9414,1437800.0
2013-09-30 15:30:00,46.2,46.28,46.03,46.26,3184500.0,31.9345,31.9898,31.817,31.976,3184500.0
2013-10-01 09:30:00,46.45,47.17,46.42,47.03,1146500.0,32.1073,32.605,32.0866,32.5082,1146500.0
2013-10-01 10:00:00,47.02,47.1,46.74,46.79,513100.0,32.5013,32.5566,32.3078,32.3423,513100.0
2013-10-01 10:30:00,46.8,46.85,46.76,46.8,463100.0,32.3492,32.3838,32.3216,32.3492,463100.0
2013-10-01 11:00:00,46.8,46.85,46.71,46.72,339400.0,32.3492,32.3838,32.287,32.294,339400.0
2013-10-01 11:30:00,46.73,46.97,46.73,46.92,499900.0,32.3009,32.4668,32.3009,32.4322,499900.0
2013-10-01 12:00:00,46.93,46.98,46.83,46.93,182000.0,32.4391,32.4737,32.37,32.4391,182000.0
2013-10-01 12:30:00,46.92,46.94,46.8,46.84,392100.0,32.4322,32.446,32.3492,32.3769,392100.0
2013-10-01 13:00:00,46.83,47.01,46.83,47.0,351100.0,32.37,32.4944,32.37,32.4875,351100.0
2013-10-01 13:30:00,47.0,47.01,46.89,46.96,238700.0,32.4875,32.4944,32.4115,32.4598,238700.0
2013-10-01 14:00:00,46.97,47.01,46.9,46.97,254600.0,32.4668,32.4944,32.4184,32.4668,254600.0
2013-10-01 14:30:00,46.97,47.03,46.92,47.03,328700.0,32.4668,32.5082,32.4322,32.5082,328700.0
2013-10-01 15:00:00,47.03,47.05,46.93,46.93,546000.0,32.5082,32.5221,32.4391,32.4391,546000.0
2013-10-01 15:30:00,46.94,47.26,46.92,47.25,1485100.0,32.446,32.6672,32.4322,32.6603,1485100.0
2013-10-02 09:30:00,46.85,47.09,46.59,47.02,1017200.0,32.6253,32.7925,32.4443,32.7437,1017200.0
2013-10-02 10:00:00,47.02,47.04,46.65,46.66,717300.0,32.7437,32.7576,32.4861,32.493,717300.0
2013-10-02 10:30:00,46.66,46.67,46.4,46.51,504400.0,32.493,32.5,32.312,32.3886,504400.0
2013-10-02 11:00:00,46.52,46.62,46.43,46.58,294100.0,32.3955,32.4652,32.3328,32.4373,294100.0
2013-10-02 11:30:00,46.59,46.71,46.58,46.66,189800.0,32.4443,32.5278,32.4373,32.493,189800.0
2013-10-02 12:00:00,46.66,46.77,46.66,46.67,179300.0,32.493,32.5696,32.493,32.5,179300.0
2013-10-02 12:30:00,46.68,47.24,46.67,46.78,166100.0,32.5069,32.8969,32.5,32.5766,166100.0
2013-10-02 13:00:00,46.78,46.91,46.73,46.9,198200.0,32.5766,32.6671,32.5418,32.6601,198200.0
2013-10-02 13:30:00,46.9,46.93,46.86,46.89,233800.0,32.6601,32.681,32.6323,32.6532,233800.0
2013-10-02 14:00:00,46.89,46.94,46.85,46.94,313600.0,32.6532,32.688,32.6253,32.688,313600.0
2013-10-02 14:30:00,46.93,46.98,46.89,46.96,318600.0,32.681,32.7159,32.6532,32.7019,318600.0
2013-10-02 15:00:00,46.97,46.97,46.8,46.81,260800.0,32.7089,32.7089,32.5905,32.5975,260800.0
2013-10-02 15:30:00,46.81,46.92,46.69,46.91,791400.0,32.5975,32.6741,32.5139,32.6671,791400.0
2013-10-03 09:30:00,46.78,46.93,46.42,46.42,381100.0,32.5766,32.681,32.3259,32.3259,381100.0
2013-10-03 10:00:00,46.42,46.42,46.14,46.35,571000.0,32.3259,32.3259,32.1309,32.2771,571000.0
2013-10-03 10:30:00,46.35,46.49,46.27,46.48,422100.0,32.2771,32.3746,32.2214,32.3677,422100.0
2013-10-03 11:00:00,46.47,46.55,46.4,46.41,299900.0,32.3607,32.4164,32.312,32.3189,299900.0
2013-10-03 11:30:00,46.4,46.48,46.28,46.35,355400.0,32.312,32.3677,32.2284,32.2771,355400.0
2013-10-03 12:00:00,46.35,46.44,46.3,46.36,195400.0,32.2771,32.3398,32.2423,32.2841,195400.0
2013-10-03 12:30:00,46.37,46.68,46.37,46.65,302400.0,32.2911,32.5069,32.2911,32.4861,302400.0
2013-10-03 13:00:00,46.65,46.76,46.61,46.76,180700.0,32.4861,32.5627,32.4582,32.5627,180700.0
2013-10-03 13:30:00,46.76,46.84,46.71,46.8,203900.0,32.5627,32.6184,32.5278,32.5905,203900.0
2013-10-03 14:00:00,46.8,46.8,46.5,46.73,297900.0,32.5905,32.5905,32.3816,32.5418,297900.0
2013-10-03 14:30:00,46.73,46.76,46.64,46.68,274700.0,32.5418,32.5627,32.4791,32.5069,274700.0
2013-10-03 15:00:00,46.67,46.73,46.61,46.73,384400.0,32.5,32.5418,32.4582,32.5418,384400.0
2013-10-03 15:30:00,46.73,46.76,46.54,46.56,840900.0,32.5418,32.5627,32.4094,32.4234,840900.0
2013-10-04 09:30:00,46.68,47.24,46.33,47.19,812400.0,32.5069,32.8969,32.2632,32.8621,812400.0
2013-10-04 10:00:00,47.19,47.2,46.96,47.04,380900.0,32.8621,32.8691,32.7019,32.7576,380900.0
2013-10-04 10:30:00,47.04,47.3,47.03,47.15,470500.0,32.7576,32.9387,32.7507,32.8342,470500.0
2013-10-04 11:00:00,47.14,47.24,47.06,47.16,292500.0,32.8273,32.8969,32.7716,32.8412,292500.0
2013-10-04 11:30:00,47.15,47.25,47.14,47.21,253100.0,32.8342,32.9039,32.8273,32.876,253100.0
2013-10-04 12:00:00,47.21,47.31,47.19,47.31,238700.0,32.876,32.9457,32.8621,32.9457,238700.0
2013-10-04 12:30:00,47.31,47.33,47.23,47.27,170500.0,32.9457,32.9596,32.8899,32.9178,170500.0
2013-10-04 13:00:00,47.27,47.3,47.24,47.26,247000.0,32.9178,32.9387,32.8969,32.9108,247000.0
2013-10-04 13:30:00,47.26,47.33,47.25,47.3,262100.0,32.9108,32.9596,32.9039,32.9387,262100.0
2013-10-04 14:00:00,47.3,47.42,47.3,47.37,271800.0,32.9387,33.0223,32.9387,32.9874,271800.0
2013-10-04 14:30:00,47.38,47.47,47.35,47.41,373300.0,32.9944,33.0571,32.9735,33.0153,373300.0
2013-10-04 15:00:00,47.41,47.5,47.39,47.44,443700.0,33.0153,33.078,33.0014,33.0362,443700.0
2013-10-04 15:30:00,47.44,47.55,47.42,47.53,1315500.0,33.0362,33.1128,33.0223,33.0989,1315500.0
2013-10-07 09:30:00,47.21,47.36,47.05,47.32,545300.0,32.876,32.9805,32.7646,32.9526,545300.0
2013-10-07 10:00:00,47.31,47.39,47.17,47.2,361900.0,32.9457,33.0014,32.8482,32.8691,361900.0
2013-10-07 10:30:00,47.2,47.3,47.15,47.15,198100.0,32.8691,32.9387,32.8342,32.8342,198100.0
2013-10-07 11:00:00,47.15,47.16,47.01,47.08,211700.0,32.8342,32.8412,32.7367,32.7855,211700.0
2013-10-07 11:30:00,47.08,47.34,47.07,47.28,245500.0,32.7855,32.9666,32.7785,32.9248,245500.0
2013-10-07 12:00:00,47.28,47.29,47.18,47.2,138200.0,32.9248,32.9317,32.8551,32.8691,138200.0
2013-10-07 12:30:00,47.19,47.23,47.1,47.16,184700.0,32.8621,32.8899,32.7994,32.8412,184700.0
2013-10-07 13:00:00,47.15,47.31,47.15,47.27,228100.0,32.8342,32.9457,32.8342,32.9178,228100.0
2013-10-07 13:30:00,47.28,47.4,47.27,47.4,229000.0,32.9248,33.0083,32.9178,33.0083,229000.0
2013-10-07 14:00:00,47.4,47.47,47.3,47.35,233300.0,33.0083,33.0571,32.9387,32.9735,233300.0
2013-10-07 14:30:00,47.34,47.47,47.34,47.39,564500.0,32.9666,33.0571,32.9666,33.0014,564500.0
2013-10-07 15:00:00,47.4,47.41,47.26,47.27,351700.0,33.0083,33.0153,32.9108,32.9178,351700.0
2013-10-07 15:30:00,47.28,47.29,47.02,47.03,1017000.0,32.9248,32.9317,32.7437,32.7507,1017000.0
2013-10-08 09:30:00,46.93,46.97,46.62,46.89,528900.0,32.681,32.7089,32.4652,32.6532,528900.0
2013-10-08 10:00:00,46.9,47.04,46.86,46.97,495600.0,32.6601,32.7576,32.6323,32.7089,495600.0
2013-10-08 10:30:00,46.98,46.98,46.64,46.72,410500.0,32.7159,32.7159,32.4791,32.5348,410500.0
2013-10-08 11:00:00,46.71,46.88,46.59,46.87,391400.0,32.5278,32.6462,32.4443,32.6393,391400.0
2013-10-08 11:30:00,46.86,46.88,46.68,46.77,384700.0,32.6323,32.6462,32.5069,32.5696,384700.0
2013-10-08 12:00:00,46.76,46.78,46.69,46.77,267500.0,32.5627,32.5766,32.5139,32.5696,267500.0
2013-10-08 12:30:00,46.77,46.83,46.66,46.83,341600.0,32.5696,32.6114,32.493,32.6114,341600.0
2013-10-08 13:00:00,46.83,46.89,46.63,46.8,304700.0,32.6114,32.6532,32.4721,32.5905,304700.0
2013-10-08 13:30:00,46.8,46.91,46.77,46.83,435000.0,32.5905,32.6671,32.5696,32.6114,435000.0
2013-10-08 14:00:00,46.82,46.96,46.74,46.95,449900.0,32.6044,32.7019,32.5487,32.695,449900.0
2013-10-08 14:30:00,46.94,46.98,46.75,46.86,382100.0,32.688,32.7159,32.5557,32.6323,382100.0
2013-10-08 15:00:00,46.86,46.95,46.78,46.91,354400.0,32.6323,32.695,32.5766,32.6671,354400.0
2013-10-08 15:30:00,46.91,46.91,46.57,46.6,955200.0,32.6671,32.6671,32.4303,32.4512,955200.0
2013-10-09 09:30:00,46.69,46.8,46.43,46.47,502600.0,32.5139,32.5905,32.3328,32.3607,502600.0
2013-10-09 10:00:00,46.46,46.57,46.32,46.55,352500.0,32.3537,32.4303,32.2562,32.4164,352500.0
2013-10-09 10:30:00,46.55,46.61,46.27,46.28,257600.0,32.4164,32.4582,32.2214,32.2284,257600.0
2013-10-09 11:00:00,46.28,46.38,46.16,46.24,329700.0,32.2284,32.298,32.1448,32.2005,329700.0
2013-10-09 11:30:00,46.24,46.44,46.24,46.38,231900.0,32.2005,32.3398,32.2005,32.298,231900.0
2013-10-09 12:00:00,46.39,46.41,46.28,46.33,189800.0,32.305,32.3189,32.2284,32.2632,189800.0
2013-10-09 12:30:00,46.33,46.38,46.21,46.22,174200.0,32.2632,32.298,32.1796,32.1866,174200.0
2013-10-09 13:00:00,46.22,46.56,46.22,46.5,181400.0,32.1866,32.4234,32.1866,32.3816,181400.0
2013-10-09 13:30:00,46.5,46.55,46.39,46.4,174100.0,32.3816,32.4164,32.305,32.312,174100.0
2013-10-09 14:00:00,46.4,46.53,46.34,46.5,327400.0,32.312,32.4025,32.2702,32.3816,327400.0
2013-10-09 14:30:00,46.5,46.68,46.48,46.66,293500.0,32.3816,32.5069,32.3677,32.493,293500.0
2013-10-09 15:00:00,46.66,46.72,46.49,46.54,304400.0,32.493,32.5348,32.3746,32.4094,304400.0
2013-10-09 15:30:00,46.54,46.58,46.32,46.41,732600.0,32.4094,32.4373,32.2562,32.3189,732600.0
2013-10-10 09:30:00,46.85,47.59,46.79,47.52,570000.0,32.6253,33.1406,32.5835,33.0919,570000.0
2013-10-10 10:00:00,47.52,47.53,47.24,47.33,420200.0,33.0919,33.0989,32.8969,32.9596,420200.0
2013-10-10 10:30:00,47.33,47.47,47.27,47.37,385600.0,32.9596,33.0571,32.9178,32.9874,385600.0
2013-10-10 11:00:00,47.37,47.43,47.25,47.39,341500.0,32.9874,33.0292,32.9039,33.0014,341500.0
2013-10-10 11:30:00,47.4,47.61,47.34,47.54,324000.0,33.0083,33.1546,32.9666,33.1058,324000.0
2013-10-10 12:00:00,47.55,47.59,47.48,47.5,194400.0,33.1128,33.1406,33.064,33.078,194400.0
2013-10-10 12:30:00,47.5,47.61,47.48,47.48,168800.0,33.078,33.1546,33.064,33.064,168800.0
2013-10-10 13:00:00,47.48,47.55,47.44,47.46,409800.0,33.064,33.1128,33.0362,33.0501,409800.0
2013-10-10 13:30:00,47.46,47.55,47.45,47.53,171300.0,33.0501,33.1128,33.0432,33.0989,171300.0
2013-10-10 14:00:00,47.53,47.54,47.45,47.49,210600.0,33.0989,33.1058,33.0432,33.071,210600.0
2013-10-10 14:30:00,47.49,47.57,47.48,47.56,245000.0,33.071,33.1267,33.064,33.1198,245000.0
2013-10-10 15:00:00,47.56,47.87,47.55,47.81,510000.0,33.1198,33.3356,33.1128,33.2938,510000.0
2013-10-10 15:30:00,47.81,47.9,47.75,47.86,1228900.0,33.2938,33.3565,33.2521,33.3287,1228900.0
2013-10-11 09:30:00,47.88,47.88,47.37,47.5,621600.0,33.3426,33.3426,32.9874,33.078,621600.0
2013-10-11 10:00:00,47.5,47.68,47.5,47.64,385200.0,33.078,33.2033,33.078,33.1755,385200.0
2013-10-11 10:30:00,47.63,47.64,47.36,47.46,293900.0,33.1685,33.1755,32.9805,33.0501,293900.0
2013-10-11 11:00:00,47.46,47.5,47.38,47.48,222600.0,33.0501,33.078,32.9944,33.064,222600.0
2013-10-11 11:30:00,47.48,47.79,47.48,47.73,288900.0,33.064,33.2799,33.064,33.2381,288900.0
2013-10-11 12:00:00,47.73,47.82,47.69,47.71,229500.0,33.2381,33.3008,33.2103,33.2242,229500.0
2013-10-11 12:30:00,47.7,47.8,47.68,47.71,138000.0,33.2172,33.2869,33.2033,33.2242,138000.0
2013-10-11 13:00:00,47.72,47.75,47.64,47.65,275600.0,33.2312,33.2521,33.1755,33.1824,275600.0
2013-10-11 13:30:00,47.65,47.71,47.61,47.65,146800.0,33.1824,33.2242,33.1546,33.1824,146800.0
2013-10-11 14:00:00,47.65,47.74,47.63,47.69,252300.0,33.1824,33.2451,33.1685,33.2103,252300.0
2013-10-11 14:30:00,47.69,47.72,47.61,47.61,261600.0,33.2103,33.2312,33.1546,33.1546,261600.0
2013-10-11 15:00:00,47.61,47.62,47.45,47.5,460200.0,33.1546,33.1615,33.0432,33.078,460200.0
2013-10-11 15:30:00,47.5,47.68,47.42,47.67,1002100.0,33.078,33.2033,33.0223,33.1964,1002100.0
2013-10-14 09:30:00,47.37,47.49,47.2,47.43,449400.0,32.9874,33.071,32.8691,33.0292,449400.0
2013-10-14 10:00:00,47.42,47.45,47.18,47.27,333400.0,33.0223,33.0432,32.8551,32.9178,333400.0
2013-10-14 10:30:00,47.26,47.44,47.26,47.32,217600.0,32.9108,33.0362,32.9108,32.9526,217600.0
2013-10-14 11:00:00,47.32,47.5,47.3,47.49,205100.0,32.9526,33.078,32.9387,33.071,205100.0
2013-10-14 11:30:00,47.49,47.75,47.49,47.71,268100.0,33.071,33.2521,33.071,33.2242,268100.0
2013-10-14 12:00:00,47.7,47.71,47.64,47.69,119100.0,33.2172,33.2242,33.1755,33.2103,119100.0
2013-10-14 12:30:00,47.7,47.75,47.66,47.73,187300.0,33.2172,33.2521,33.1894,33.2381,187300.0
2013-10-14 13:00:00,47.73,47.84,47.7,47.8,144100.0,33.2381,33.3147,33.2172,33.2869,144100.0
2013-10-14 13:30:00,47.8,47.84,47.74,47.83,134300.0,33.2869,33.3147,33.2451,33.3078,134300.0
2013-10-14 14:00:00,47.83,47.92,47.78,47.79,221000.0,33.3078,33.3705,33.273,33.2799,221000.0
2013-10-14 14:30:00,47.78,47.86,47.73,47.78,195600.0,33.273,33.3287,33.2381,33.273,195600.0
2013-10-14 15:00:00,47.77,47.94,47.75,47.83,260100.0,33.266,33.3844,33.2521,33.3078,260100.0
2013-10-14 15:30:00,47.82,47.88,47.65,47.71,1496100.0,33.3008,33.3426,33.1824,33.2242,1496100.0
2013-10-15 09:30:00,47.52,47.73,47.37,47.68,672300.0,33.0919,33.2381,32.9874,33.2033,672300.0
2013-10-15 10:00:00,47.68,47.74,47.57,47.73,269500.0,33.2033,33.2451,33.1267,33.2381,269500.0
2013-10-15 10:30:00,47.74,47.81,47.56,47.58,244700.0,33.2451,33.2938,33.1198,33.1337,244700.0
2013-10-15 11:00:00,47.58,47.94,47.49,47.82,352600.0,33.1337,33.3844,33.071,33.3008,352600.0
2013-10-15 11:30:00,47.81,47.86,47.69,47.75,221700.0,33.2938,33.3287,33.2103,33.2521,221700.0
2013-10-15 12:00:00,47.75,47.77,47.62,47.68,218700.0,33.2521,33.266,33.1615,33.2033,218700.0
2013-10-15 12:30:00,47.69,47.86,47.66,47.73,190200.0,33.2103,33.3287,33.1894,33.2381,190200.0
2013-10-15 13:00:00,47.74,47.78,47.65,47.66,161000.0,33.2451,33.273,33.1824,33.1894,161000.0
2013-10-15 13:30:00,47.65,47.73,47.56,47.69,172400.0,33.1824,33.2381,33.1198,33.2103,172400.0
2013-10-15 14:00:00,47.69,47.74,47.53,47.58,227800.0,33.2103,33.2451,33.0989,33.1337,227800.0
2013-10-15 14:30:00,47.58,47.64,47.36,47.64,463300.0,33.1337,33.1755,32.9805,33.1755,463300.0
2013-10-15 15:00:00,47.64,47.72,47.55,47.59,381800.0,33.1755,33.2312,33.1128,33.1406,381800.0
2013-10-15 15:30:00,47.6,47.6,47.36,47.39,939900.0,33.1476,33.1476,32.9805,33.0014,939900.0
2013-10-16 09:30:00,47.85,48.5,47.7,48.39,860300.0,33.3217,33.7744,33.2172,33.6977,860300.0
2013-10-16 10:00:00,48.38,48.88,48.38,48.56,996700.0,33.6908,34.039,33.6908,33.8161,996700.0
2013-10-16 10:30:00,48.57,48.64,48.38,48.63,505300.0,33.8231,33.8718,33.6908,33.8649,505300.0
2013-10-16 11:00:00,48.63,48.79,48.48,48.48,437600.0,33.8649,33.9763,33.7604,33.7604,437600.0
2013-10-16 11:30:00,48.49,48.7,48.41,48.55,262400.0,33.7674,33.9136,33.7117,33.8092,262400.0
2013-10-16 12:00:00,48.54,48.7,48.52,48.56,316400.0,33.8022,33.9136,33.7883,33.8161,316400.0
2013-10-16 12:30:00,48.55,48.69,48.51,48.57,223500.0,33.8092,33.9067,33.7813,33.8231,223500.0
2013-10-16 13:00:00,48.56,48.7,48.45,48.7,249300.0,33.8161,33.9136,33.7395,33.9136,249300.0
2013-10-16 13:30:00,48.7,48.71,48.42,48.42,267000.0,33.9136,33.9206,33.7186,33.7186,267000.0
2013-10-16 14:00:00,48.42,48.48,48.36,48.36,356900.0,33.7186,33.7604,33.6769,33.6769,356900.0
2013-10-16 14:30:00,48.35,48.55,48.3,48.55,414500.0,33.6699,33.8092,33.6351,33.8092,414500.0
2013-10-16 15:00:00,48.55,48.66,48.46,48.61,322300.0,33.8092,33.8858,33.7465,33.851,322300.0
2013-10-16 15:30:00,48.6,48.81,48.51,48.81,1128200.0,33.844,33.9902,33.7813,33.9902,1128200.0
2013-10-17 09:30:00,48.58,48.77,48.51,48.62,762700.0,33.8301,33.9624,33.7813,33.8579,762700.0
2013-10-17 10:00:00,48.62,48.75,48.61,48.73,487900.0,33.8579,33.9484,33.851,33.9345,487900.0
2013-10-17 10:30:00,48.73,48.87,48.7,48.8,296100.0,33.9345,34.032,33.9136,33.9833,296100.0
2013-10-17 11:00:00,48.8,48.99,48.76,48.91,300400.0,33.9833,34.1156,33.9554,34.0599,300400.0
2013-10-17 11:30:00,48.9,49.3,48.89,49.27,700200.0,34.0529,34.3315,34.0459,34.3106,700200.0
2013-10-17 12:00:00,49.27,49.35,49.22,49.29,382100.0,34.3106,34.3663,34.2757,34.3245,382100.0
2013-10-17 12:30:00,49.28,49.37,49.25,49.37,314200.0,34.3175,34.3802,34.2966,34.3802,314200.0
2013-10-17 13:00:00,49.37,49.49,49.35,49.37,481900.0,34.3802,34.4638,34.3663,34.3802,481900.0
2013-10-17 13:30:00,49.37,49.44,49.29,49.29,332200.0,34.3802,34.4289,34.3245,34.3245,332200.0
2013-10-17 14:00:00,49.3,49.35,49.19,49.19,320000.0,34.3315,34.3663,34.2549,34.2549,320000.0
2013-10-17 14:30:00,49.2,49.39,49.19,49.39,319200.0,34.2618,34.3941,34.2549,34.3941,319200.0
2013-10-17 15:00:00,49.39,49.5,49.32,49.49,510100.0,34.3941,34.4707,34.3454,34.4638,510100.0
2013-10-17 15:30:00,49.48,49.78,49.48,49.66,1391900.0,34.4568,34.6657,34.4568,34.5821,1391900.0
2013-10-18 09:30:00,49.91,49.91,49.41,49.66,1113300.0,34.7562,34.7562,34.4081,34.5821,1113300.0
2013-10-18 10:00:00,49.67,49.75,49.65,49.67,705200.0,34.5891,34.6448,34.5752,34.5891,705200.0
2013-10-18 10:30:00,49.67,49.68,49.51,49.51,465300.0,34.5891,34.5961,34.4777,34.4777,465300.0
2013-10-18 11:00:00,49.5,49.54,49.3,49.4,427600.0,34.4707,34.4986,34.3315,34.4011,427600.0
2013-10-18 11:30:00,49.4,49.44,49.19,49.19,281000.0,34.4011,34.4289,34.2549,34.2549,281000.0
2013-10-18 12:00:00,49.19,49.4,49.17,49.36,245300.0,34.2549,34.4011,34.2409,34.3732,245300.0
2013-10-18 12:30:00,49.36,49.42,49.27,49.31,172400.0,34.3732,34.415,34.3106,34.3384,172400.0
2013-10-18 13:00:00,49.31,49.47,49.31,49.44,273000.0,34.3384,34.4498,34.3384,34.4289,273000.0
2013-10-18 13:30:00,49.44,49.62,49.37,49.62,235300.0,34.4289,34.5543,34.3802,34.5543,235300.0
2013-10-18 14:00:00,49.62,49.64,49.55,49.62,274900.0,34.5543,34.5682,34.5055,34.5543,274900.0
2013-10-18 14:30:00,49.62,49.69,49.59,49.67,294500.0,34.5543,34.603,34.5334,34.5891,294500.0
2013-10-18 15:00:00,49.68,49.68,49.49,49.5,338500.0,34.5961,34.5961,34.4638,34.4707,338500.0
2013-10-18 15:30:00,49.5,49.77,49.49,49.72,1097600.0,34.4707,34.6588,34.4638,34.6239,1097600.0
2013-10-21 09:30:00,49.67,49.67,49.11,49.26,519400.0,34.5891,34.5891,34.1991,34.3036,519400.0
2013-10-21 10:00:00,49.26,49.33,48.91,48.97,401900.0,34.3036,34.3523,34.0599,34.1016,401900.0
2013-10-21 10:30:00,48.98,48.99,48.75,48.84,509300.0,34.1086,34.1156,33.9484,34.0111,509300.0
2013-10-21 11:00:00,48.84,49.05,48.84,49.04,287800.0,34.0111,34.1574,34.0111,34.1504,287800.0
2013-10-21 11:30:00,49.03,49.06,48.97,49.0,440500.0,34.1434,34.1643,34.1016,34.1225,440500.0
2013-10-21 12:00:00,49.0,49.15,48.99,49.11,302800.0,34.1225,34.227,34.1156,34.1991,302800.0
2013-10-21 12:30:00,49.11,49.23,49.1,49.15,175400.0,34.1991,34.2827,34.1922,34.227,175400.0
2013-10-21 13:00:00,49.15,49.22,49.15,49.2,144200.0,34.227,34.2757,34.227,34.2618,144200.0
2013-10-21 13:30:00,49.19,49.24,49.16,49.23,161500.0,34.2549,34.2897,34.234,34.2827,161500.0
2013-10-21 14:00:00,49.23,49.27,49.12,49.19,185500.0,34.2827,34.3106,34.2061,34.2549,185500.0
2013-10-21 14:30:00,49.19,49.23,49.13,49.13,238200.0,34.2549,34.2827,34.2131,34.2131,238200.0
2013-10-21 15:00:00,49.14,49.27,49.12,49.21,177900.0,34.22,34.3106,34.2061,34.2688,177900.0
2013-10-21 15:30:00,49.21,49.27,49.16,49.27,559800.0,34.2688,34.3106,34.234,34.3106,559800.0
2013-10-22 09:30:00,49.25,49.78,49.21,49.75,443300.0,34.2966,34.6657,34.2688,34.6448,443300.0
2013-10-22 10:00:00,49.74,49.91,49.64,49.69,527200.0,34.6379,34.7562,34.5682,34.603,527200.0
2013-10-22 10:30:00,49.7,49.71,49.48,49.64,630400.0,34.61,34.617,34.4568,34.5682,630400.0
2013-10-22 11:00:00,49.65,49.74,49.61,49.64,211800.0,34.5752,34.6379,34.5473,34.5682,211800.0
2013-10-22 11:30:00,49.64,49.78,49.52,49.75,460100.0,34.5682,34.6657,34.4847,34.6448,460100.0
2013-10-22 12:00:00,49.75,49.86,49.71,49.84,309800.0,34.6448,34.7214,34.617,34.7075,309800.0
2013-10-22 12:30:00,49.84,49.92,49.76,49.79,549800.0,34.7075,34.7632,34.6518,34.6727,549800.0
2013-10-22 13:00:00,49.8,49.86,49.69,49.71,569100.0,34.6796,34.7214,34.603,34.617,569100.0
2013-10-22 13:30:00,49.71,49.81,49.64,49.71,717100.0,34.617,34.6866,34.5682,34.617,717100.0
2013-10-22 14:00:00,49.71,49.79,49.6,49.62,231600.0,34.617,34.6727,34.5404,34.5543,231600.0
2013-10-22 14:30:00,49.62,49.81,49.57,49.76,381500.0,34.5543,34.6866,34.5195,34.6518,381500.0
2013-10-22 15:00:00,49.77,49.9,49.73,49.8,800200.0,34.6588,34.7493,34.6309,34.6796,800200.0
2013-10-22 15:30:00,49.8,49.84,49.69,49.73,1420500.0,34.6796,34.7075,34.603,34.6309,1420500.0
2013-10-23 09:30:00,49.82,49.84,49.0,49.06,480800.0,34.6936,34.7075,34.1225,34.1643,480800.0
2013-10-23 10:00:00,49.06,49.08,48.68,48.78,455700.0,34.1643,34.1782,33.8997,33.9693,455700.0
2013-10-23 10:30:00,48.77,49.09,48.69,48.88,459400.0,33.9624,34.1852,33.9067,34.039,459400.0
2013-10-23 11:00:00,48.88,49.2,48.83,49.08,349100.0,34.039,34.2618,34.0042,34.1782,349100.0
2013-10-23 11:30:00,49.09,49.25,49.04,49.04,255000.0,34.1852,34.2966,34.1504,34.1504,255000.0
2013-10-23 12:00:00,49.04,49.1,48.98,48.99,213400.0,34.1504,34.1922,34.1086,34.1156,213400.0
2013-10-23 12:30:00,48.99,49.18,48.99,49.16,184900.0,34.1156,34.2479,34.1156,34.234,184900.0
2013-10-23 13:00:00,49.16,49.18,49.07,49.14,191600.0,34.234,34.2479,34.1713,34.22,191600.0
2013-10-23 13:30:00,49.14,49.14,49.01,49.05,226000.0,34.22,34.22,34.1295,34.1574,226000.0
2013-10-23 14:00:00,49.06,49.23,49.05,49.06,284400.0,34.1643,34.2827,34.1574,34.1643,284400.0
2013-10-23 14:30:00,49.07,49.12,49.04,49.11,372200.0,34.1713,34.2061,34.1504,34.1991,372200.0
2013-10-23 15:00:00,49.11,49.16,48.76,48.92,606400.0,34.1991,34.234,33.9554,34.0668,606400.0
2013-10-23 15:30:00,48.92,49.01,48.82,48.96,916100.0,34.0668,34.1295,33.9972,34.0947,916100.0
2013-10-24 09:30:00,49.38,49.7,49.16,49.59,570500.0,34.3872,34.61,34.234,34.5334,570500.0
2013-10-24 10:00:00,49.6,49.6,49.41,49.49,488400.0,34.5404,34.5404,34.4081,34.4638,488400.0
2013-10-24 10:30:00,49.49,49.56,49.41,49.48,308700.0,34.4638,34.5125,34.4081,34.4568,308700.0
2013-10-24 11:00:00,49.48,49.51,49.37,49.45,228000.0,34.4568,34.4777,34.3802,34.4359,228000.0
2013-10-24 11:30:00,49.45,49.46,49.39,49.42,227500.0,34.4359,34.4429,34.3941,34.415,227500.0
2013-10-24 12:00:00,49.41,49.45,49.36,49.37,187100.0,34.4081,34.4359,34.3732,34.3802,187100.0
2013-10-24 12:30:00,49.38,49.4,49.27,49.3,221400.0,34.3872,34.4011,34.3106,34.3315,221400.0
2013-10-24 13:00:00,49.3,49.31,49.2,49.27,176900.0,34.3315,34.3384,34.2618,34.3106,176900.0
2013-10-24 13:30:00,49.27,49.31,49.21,49.27,334000.0,34.3106,34.3384,34.2688,34.3106,334000.0
2013-10-24 14:00:00,49.27,49.3,49.19,49.24,267600.0,34.3106,34.3315,34.2549,34.2897,267600.0
2013-10-24 14:30:00,49.23,49.39,49.22,49.38,292300.0,34.2827,34.3941,34.2757,34.3872,292300.0
2013-10-24 15:00:00,49.37,49.38,49.28,49.29,308200.0,34.3802,34.3872,34.3175,34.3245,308200.0
2013-10-24 15:30:00,49.29,49.45,49.23,49.38,1077500.0,34.3245,34.4359,34.2827,34.3872,1077500.0
2013-10-25 09:30:00,49.23,49.35,48.64,48.64,753000.0,34.2827,34.3663,33.8718,33.8718,753000.0
2013-10-25 10:00:00,48.64,48.79,48.53,48.68,376100.0,33.8718,33.9763,33.7952,33.8997,376100.0
2013-10-25 10:30:00,48.68,48.81,48.59,48.77,288700.0,33.8997,33.9902,33.837,33.9624,288700.0
2013-10-25 11:00:00,48.77,48.86,48.7,48.8,319000.0,33.9624,34.025,33.9136,33.9833,319000.0
2013-10-25 11:30:00,48.8,48.89,48.74,48.78,383300.0,33.9833,34.0459,33.9415,33.9693,383300.0
2013-10-25 12:00:00,48.78,48.8,48.68,48.74,176300.0,33.9693,33.9833,33.8997,33.9415,176300.0
2013-10-25 12:30:00,48.75,48.9,48.75,48.86,242800.0,33.9484,34.0529,33.9484,34.025,242800.0
2013-10-25 13:00:00,48.86,48.87,48.75,48.76,230800.0,34.025,34.032,33.9484,33.9554,230800.0
2013-10-25 13:30:00,48.75,48.82,48.73,48.74,209800.0,33.9484,33.9972,33.9345,33.9415,209800.0
2013-10-25 14:00:00,48.75,48.88,48.74,48.82,186000.0,33.9484,34.039,33.9415,33.9972,186000.0
2013-10-25 14:30:00,48.81,48.86,48.76,48.81,237900.0,33.9902,34.025,33.9554,33.9902,237900.0
2013-10-25 15:00:00,48.8,48.85,48.71,48.74,480900.0,33.9833,34.0181,33.9206,33.9415,480900.0
2013-10-25 15:30:00,48.75,48.89,48.64,48.77,1340800.0,33.9484,34.0459,33.8718,33.9624,1340800.0
2013-10-28 09:30:00,50.36,51.4,50.31,51.18,4478400.0,35.0696,35.7938,35.0348,35.6406,4478400.0
2013-10-28 10:00:00,51.18,51.91,51.03,51.82,7516900.0,35.6406,36.149,35.5362,36.0863,7516900.0
2013-10-28 10:30:00,51.82,51.94,51.62,51.73,1561800.0,36.0863,36.1699,35.9471,36.0237,1561800.0
2013-10-28 11:00:00,51.73,51.9,51.22,51.87,1444700.0,36.0237,36.142,35.6685,36.1211,1444700.0
2013-10-28 11:30:00,51.88,51.97,51.7,51.72,866400.0,36.1281,36.1908,36.0028,36.0167,866400.0
2013-10-28 12:00:00,51.73,52.19,51.65,52.1,1191800.0,36.0237,36.344,35.9679,36.2813,1191800.0
2013-10-28 12:30:00,52.1,52.36,51.77,51.79,1214600.0,36.2813,36.4624,36.0515,36.0654,1214600.0
2013-10-28 13:00:00,51.79,51.87,51.68,51.72,1017200.0,36.0654,36.1211,35.9888,36.0167,1017200.0
2013-10-28 13:30:00,51.72,51.88,51.48,51.63,1101000.0,36.0167,36.1281,35.8496,35.954,1101000.0
2013-10-28 14:00:00,51.63,51.86,51.51,51.81,869500.0,35.954,36.1142,35.8704,36.0794,869500.0
2013-10-28 14:30:00,51.8,51.93,51.74,51.81,769100.0,36.0724,36.1629,36.0306,36.0794,769100.0
2013-10-28 15:00:00,51.81,52.2,51.79,52.16,1231300.0,36.0794,36.351,36.0654,36.3231,1231300.0
2013-10-28 15:30:00,52.15,52.19,51.89,52.01,2337400.0,36.3161,36.344,36.1351,36.2186,2337400.0
2013-10-29 09:30:00,52.01,52.59,51.9,52.44,1687900.0,36.2186,36.6225,36.142,36.5181,1687900.0
2013-10-29 10:00:00,52.41,52.58,52.23,52.55,1070200.0,36.4972,36.6156,36.3718,36.5947,1070200.0
2013-10-29 10:30:00,52.55,52.7,52.49,52.63,966200.0,36.5947,36.6991,36.5529,36.6504,966200.0
2013-10-29 11:00:00,52.63,53.18,52.59,53.17,1310000.0,36.6504,37.0334,36.6225,37.0264,1310000.0
2013-10-29 11:30:00,53.17,53.37,52.85,53.35,1080100.0,37.0264,37.1657,36.8036,37.1518,1080100.0
2013-10-29 12:00:00,53.36,53.65,53.33,53.39,1361800.0,37.1587,37.3607,37.1379,37.1796,1361800.0
2013-10-29 12:30:00,53.4,53.6,53.34,53.49,614200.0,37.1866,37.3259,37.1448,37.2493,614200.0
2013-10-29 13:00:00,53.49,53.68,53.47,53.49,660100.0,37.2493,37.3816,37.2354,37.2493,660100.0
2013-10-29 13:30:00,53.5,53.5,53.36,53.42,456400.0,37.2562,37.2562,37.1587,37.2005,456400.0
2013-10-29 14:00:00,53.43,53.44,53.26,53.3,622200.0,37.2075,37.2145,37.0891,37.117,622200.0
2013-10-29 14:30:00,53.29,53.38,53.26,53.38,508000.0,37.11,37.1727,37.0891,37.1727,508000.0
2013-10-29 15:00:00,53.38,53.43,53.29,53.33,699700.0,37.1727,37.2075,37.11,37.1379,699700.0
2013-10-29 15:30:00,53.33,53.39,53.25,53.35,1456200.0,37.1379,37.1796,37.0821,37.1518,1456200.0
2013-10-30 09:30:00,53.53,53.59,52.84,52.95,774000.0,37.2771,37.3189,36.7966,36.8732,774000.0
2013-10-30 10:00:00,52.94,52.98,52.72,52.73,396600.0,36.8663,36.8941,36.7131,36.72,396600.0
2013-10-30 10:30:00,52.73,52.85,52.63,52.79,268800.0,36.72,36.8036,36.6504,36.7618,268800.0
2013-10-30 11:00:00,52.8,53.13,52.79,52.98,453300.0,36.7688,36.9986,36.7618,36.8941,453300.0
2013-10-30 11:30:00,52.98,53.16,52.75,53.11,633900.0,36.8941,37.0195,36.734,36.9847,633900.0
2013-10-30 12:00:00,53.11,53.12,53.02,53.09,285900.0,36.9847,36.9916,36.922,36.9707,285900.0
2013-10-30 12:30:00,53.09,53.21,53.08,53.19,330500.0,36.9707,37.0543,36.9638,37.0404,330500.0
2013-10-30 13:00:00,53.19,53.29,53.16,53.18,265200.0,37.0404,37.11,37.0195,37.0334,265200.0
2013-10-30 13:30:00,53.18,53.21,53.05,53.08,268300.0,37.0334,37.0543,36.9429,36.9638,268300.0
2013-10-30 14:00:00,53.09,53.23,52.77,52.84,660100.0,36.9707,37.0682,36.7479,36.7966,660100.0
2013-10-30 14:30:00,52.84,53.08,52.83,52.99,431700.0,36.7966,36.9638,36.7897,36.9011,431700.0
2013-10-30 15:00:00,52.99,53.13,52.96,53.12,495200.0,36.9011,36.9986,36.8802,36.9916,495200.0
2013-10-30 15:30:00,53.12,53.23,53.06,53.13,920500.0,36.9916,37.0682,36.9498,36.9986,920500.0
2013-10-31 09:30:00,53.09,53.14,52.71,53.06,589400.0,36.9707,37.0055,36.7061,36.9498,589400.0
2013-10-31 10:00:00,53.06,53.09,52.79,52.86,443200.0,36.9498,36.9707,36.7618,36.8106,443200.0
2013-10-31 10:30:00,52.88,52.98,52.79,52.84,351000.0,36.8245,36.8941,36.7618,36.7966,351000.0
2013-10-31 11:00:00,52.84,52.92,52.7,52.91,351600.0,36.7966,36.8523,36.6991,36.8454,351600.0
2013-10-31 11:30:00,52.91,52.96,52.72,52.73,314000.0,36.8454,36.8802,36.7131,36.72,314000.0
2013-10-31 12:00:00,52.73,52.89,52.7,52.77,340900.0,36.72,36.8315,36.6991,36.7479,340900.0
2013-10-31 12:30:00,52.77,52.86,52.73,52.77,243500.0,36.7479,36.8106,36.72,36.7479,243500.0
2013-10-31 13:00:00,52.77,52.82,52.73,52.75,219800.0,36.7479,36.7827,36.72,36.734,219800.0
2013-10-31 13:30:00,52.76,52.8,52.7,52.72,194900.0,36.7409,36.7688,36.6991,36.7131,194900.0
2013-10-31 14:00:00,52.71,52.9,52.7,52.85,200700.0,36.7061,36.8384,36.6991,36.8036,200700.0
2013-10-31 14:30:00,52.86,52.88,52.65,52.65,358700.0,36.8106,36.8245,36.6643,36.6643,358700.0
2013-10-31 15:00:00,52.66,52.7,52.61,52.65,403900.0,36.6713,36.6991,36.6365,36.6643,403900.0
2013-10-31 15:30:00,52.65,52.75,52.5,52.5,1361100.0,36.6643,36.734,36.5599,36.5599,1361100.0
2013-11-01 09:30:00,52.67,53.2,52.62,52.93,998000.0,36.6782,37.0473,36.6434,36.8593,998000.0
2013-11-01 10:00:00,52.93,52.97,52.71,52.76,524800.0,36.8593,36.8872,36.7061,36.7409,524800.0
2013-11-01 10:30:00,52.76,52.83,52.55,52.67,321000.0,36.7409,36.7897,36.5947,36.6782,321000.0
2013-11-01 11:00:00,52.66,52.67,52.43,52.46,430800.0,36.6713,36.6782,36.5111,36.532,430800.0
2013-11-01 11:30:00,52.47,52.59,52.46,52.5,299500.0,36.539,36.6225,36.532,36.5599,299500.0
2013-11-01 12:00:00,52.5,52.58,52.49,52.55,207100.0,36.5599,36.6156,36.5529,36.5947,207100.0
2013-11-01 12:30:00,52.55,52.58,52.4,52.4,416900.0,36.5947,36.6156,36.4902,36.4902,416900.0
2013-11-01 13:00:00,52.41,52.48,52.36,52.45,380900.0,36.4972,36.5459,36.4624,36.525,380900.0
2013-11-01 13:30:00,52.46,52.55,52.44,52.5,352600.0,36.532,36.5947,36.5181,36.5599,352600.0
2013-11-01 14:00:00,52.5,52.57,52.47,52.51,312600.0,36.5599,36.6086,36.539,36.5668,312600.0
2013-11-01 14:30:00,52.51,52.54,52.41,52.42,387800.0,36.5668,36.5877,36.4972,36.5042,387800.0
2013-11-01 15:00:00,52.42,52.53,52.41,52.48,476200.0,36.5042,36.5808,36.4972,36.5459,476200.0
2013-11-01 15:30:00,52.48,52.6,52.43,52.49,1400000.0,36.5459,36.6295,36.5111,36.5529,1400000.0
2013-11-04 09:30:00,52.71,53.12,52.67,53.01,851100.0,36.7061,36.9916,36.6782,36.915,851100.0
2013-11-04 10:00:00,53.0,53.12,52.73,52.95,654800.0,36.9081,36.9916,36.72,36.8732,654800.0
2013-11-04 10:30:00,52.95,53.13,52.85,53.03,967700.0,36.8732,36.9986,36.8036,36.9289,967700.0
2013-11-04 11:00:00,53.03,53.11,52.9,53.04,996100.0,36.9289,36.9847,36.8384,36.9359,996100.0
2013-11-04 11:30:00,53.04,53.08,52.83,52.91,627800.0,36.9359,36.9638,36.7897,36.8454,627800.0
2013-11-04 12:00:00,52.91,53.0,52.89,52.95,448600.0,36.8454,36.9081,36.8315,36.8732,448600.0
2013-11-04 12:30:00,52.95,52.95,52.89,52.9,182100.0,36.8732,36.8732,36.8315,36.8384,182100.0
2013-11-04 13:00:00,52.9,53.01,52.89,53.0,486300.0,36.8384,36.915,36.8315,36.9081,486300.0
2013-11-04 13:30:00,53.0,53.07,52.91,52.91,322100.0,36.9081,36.9568,36.8454,36.8454,322100.0
2013-11-04 14:00:00,52.91,52.97,52.88,52.94,317100.0,36.8454,36.8872,36.8245,36.8663,317100.0
2013-11-04 14:30:00,52.94,53.01,52.93,53.0,626200.0,36.8663,36.915,36.8593,36.9081,626200.0
2013-11-04 15:00:00,53.0,53.07,52.99,53.03,901200.0,36.9081,36.9568,36.9011,36.9289,901200.0
2013-11-04 15:30:00,53.03,53.14,53.02,53.05,1249500.0,36.9289,37.0055,36.922,36.9429,1249500.0
2013-11-05 09:30:00,53.08,53.11,52.45,52.49,529400.0,36.9638,36.9847,36.525,36.5529,529400.0
2013-11-05 10:00:00,52.5,52.66,52.42,52.6,348500.0,36.5599,36.6713,36.5042,36.6295,348500.0
2013-11-05 10:30:00,52.6,52.67,52.49,52.59,983200.0,36.6295,36.6782,36.5529,36.6225,983200.0
2013-11-05 11:00:00,52.6,52.65,52.52,52.52,317800.0,36.6295,36.6643,36.5738,36.5738,317800.0
2013-11-05 11:30:00,52.52,52.66,52.5,52.63,321100.0,36.5738,36.6713,36.5599,36.6504,321100.0
2013-11-05 12:00:00,52.63,52.64,52.55,52.56,307100.0,36.6504,36.6574,36.5947,36.6016,307100.0
2013-11-05 12:30:00,52.56,52.57,52.36,52.39,285700.0,36.6016,36.6086,36.4624,36.4833,285700.0
2013-11-05 13:00:00,52.4,52.44,52.35,52.38,300000.0,36.4902,36.5181,36.4554,36.4763,300000.0
2013-11-05 13:30:00,52.38,52.41,52.13,52.18,697400.0,36.4763,36.4972,36.3022,36.337,697400.0
2013-11-05 14:00:00,52.17,52.42,52.16,52.4,874000.0,36.3301,36.5042,36.3231,36.4902,874000.0
2013-11-05 14:30:00,52.4,52.55,52.4,52.52,466500.0,36.4902,36.5947,36.4902,36.5738,466500.0
2013-11-05 15:00:00,52.53,52.61,52.53,52.54,712000.0,36.5808,36.6365,36.5808,36.5877,712000.0
2013-11-05 15:30:00,52.53,52.62,52.52,52.53,1252400.0,36.5808,36.6434,36.5738,36.5808,1252400.0
2013-11-06 09:30:00,52.87,52.89,52.47,52.62,494400.0,36.8175,36.8315,36.539,36.6434,494400.0
2013-11-06 10:00:00,52.63,52.67,52.32,52.35,362200.0,36.6504,36.6782,36.4345,36.4554,362200.0
2013-11-06 10:30:00,52.35,52.42,52.24,52.3,266600.0,36.4554,36.5042,36.3788,36.4206,266600.0
2013-11-06 11:00:00,52.3,52.32,52.16,52.28,468100.0,36.4206,36.4345,36.3231,36.4067,468100.0
2013-11-06 11:30:00,52.29,52.37,52.13,52.29,271500.0,36.4136,36.4693,36.3022,36.4136,271500.0
2013-11-06 12:00:00,52.29,52.32,52.23,52.27,199600.0,36.4136,36.4345,36.3718,36.3997,199600.0
2013-11-06 12:30:00,52.28,52.35,52.24,52.28,126700.0,36.4067,36.4554,36.3788,36.4067,126700.0
2013-11-06 13:00:00,52.28,52.32,52.19,52.23,198800.0,36.4067,36.4345,36.344,36.3718,198800.0
2013-11-06 13:30:00,52.24,52.28,52.17,52.17,184300.0,36.3788,36.4067,36.3301,36.3301,184300.0
2013-11-06 14:00:00,52.18,52.19,52.06,52.06,291500.0,36.337,36.344,36.2535,36.2535,291500.0
2013-11-06 14:30:00,52.07,52.07,51.91,51.99,487900.0,36.2604,36.2604,36.149,36.2047,487900.0
2013-11-06 15:00:00,52.0,52.14,51.95,52.12,499800.0,36.2117,36.3092,36.1769,36.2952,499800.0
2013-11-06 15:30:00,52.12,52.15,52.01,52.05,1179700.0,36.2952,36.3161,36.2186,36.2465,1179700.0
2013-11-07 09:30:00,52.17,52.24,51.01,51.91,440800.0,36.3301,36.3788,35.5223,36.149,440800.0
2013-11-07 10:00:00,51.91,52.01,51.7,51.77,311100.0,36.149,36.2186,36.0028,36.0515,311100.0
2013-11-07 10:30:00,51.78,51.84,51.56,51.72,391100.0,36.0585,36.1003,35.9053,36.0167,391100.0
2013-11-07 11:00:00,51.72,51.83,51.64,51.82,373700.0,36.0167,36.0933,35.961,36.0863,373700.0
2013-11-07 11:30:00,51.82,51.95,51.78,51.82,329600.0,36.0863,36.1769,36.0585,36.0863,329600.0
2013-11-07 12:00:00,51.83,51.87,51.71,51.76,368700.0,36.0933,36.1211,36.0097,36.0445,368700.0
2013-11-07 12:30:00,51.76,51.8,51.68,51.68,355300.0,36.0445,36.0724,35.9888,35.9888,355300.0
2013-11-07 13:00:00,51.68,51.77,51.64,51.66,259700.0,35.9888,36.0515,35.961,35.9749,259700.0
2013-11-07 13:30:00,51.66,51.72,51.6,51.61,261100.0,35.9749,36.0167,35.9331,35.9401,261100.0
2013-11-07 14:00:00,51.62,51.63,51.42,51.48,455900.0,35.9471,35.954,35.8078,35.8496,455900.0
2013-11-07 14:30:00,51.47,51.63,51.37,51.57,333500.0,35.8426,35.954,35.773,35.9122,333500.0
2013-11-07 15:00:00,51.57,51.58,51.33,51.33,481200.0,35.9122,35.9192,35.7451,35.7451,481200.0
2013-11-07 15:30:00,51.33,51.48,51.26,51.31,1445800.0,35.7451,35.8496,35.6964,35.7312,1445800.0
2013-11-08 09:30:00,51.32,51.82,51.26,51.52,725900.0,35.7381,36.0863,35.6964,35.8774,725900.0
2013-11-08 10:00:00,51.5,52.01,51.5,52.01,1005600.0,35.8635,36.2186,35.8635,36.2186,1005600.0
2013-11-08 10:30:00,52.02,52.17,51.97,52.03,423500.0,36.2256,36.3301,36.1908,36.2326,423500.0
2013-11-08 11:00:00,52.03,52.07,51.98,52.02,243700.0,36.2326,36.2604,36.1977,36.2256,243700.0
2013-11-08 11:30:00,52.02,52.12,52.0,52.01,259600.0,36.2256,36.2952,36.2117,36.2186,259600.0
2013-11-08 12:00:00,52.01,52.12,52.01,52.08,215700.0,36.2186,36.2952,36.2186,36.2674,215700.0
2013-11-08 12:30:00,52.08,52.11,52.0,52.06,263500.0,36.2674,36.2883,36.2117,36.2535,263500.0
2013-11-08 13:00:00,52.06,52.15,52.04,52.11,280000.0,36.2535,36.3161,36.2395,36.2883,280000.0
2013-11-08 13:30:00,52.12,52.18,52.08,52.15,406400.0,36.2952,36.337,36.2674,36.3161,406400.0
2013-11-08 14:00:00,52.16,52.27,52.14,52.23,324900.0,36.3231,36.3997,36.3092,36.3718,324900.0
2013-11-08 14:30:00,52.23,52.31,52.13,52.22,402100.0,36.3718,36.4276,36.3022,36.3649,402100.0
2013-11-08 15:00:00,52.23,52.28,52.2,52.25,552600.0,36.3718,36.4067,36.351,36.3858,552600.0
2013-11-08 15:30:00,52.25,52.42,52.24,52.36,1790700.0,36.3858,36.5042,36.3788,36.4624,1790700.0
2013-11-11 09:30:00,52.4,53.24,52.35,52.81,1277000.0,36.4902,37.0752,36.4554,36.7757,1277000.0
2013-11-11 10:00:00,52.81,52.86,52.7,52.78,602600.0,36.7757,36.8106,36.6991,36.7548,602600.0
2013-11-11 10:30:00,52.77,52.8,52.57,52.78,363500.0,36.7479,36.7688,36.6086,36.7548,363500.0
2013-11-11 11:00:00,52.77,52.78,52.48,52.56,441300.0,36.7479,36.7548,36.5459,36.6016,441300.0
2013-11-11 11:30:00,52.56,52.7,52.53,52.66,399100.0,36.6016,36.6991,36.5808,36.6713,399100.0
2013-11-11 12:00:00,52.67,52.77,52.64,52.65,281500.0,36.6782,36.7479,36.6574,36.6643,281500.0
2013-11-11 12:30:00,52.65,52.68,52.54,52.55,121300.0,36.6643,36.6852,36.5877,36.5947,121300.0
2013-11-11 13:00:00,52.54,52.61,52.5,52.61,167200.0,36.5877,36.6365,36.5599,36.6365,167200.0
2013-11-11 13:30:00,52.61,52.61,52.54,52.55,182700.0,36.6365,36.6365,36.5877,36.5947,182700.0
2013-11-11 14:00:00,52.55,52.59,52.52,52.54,215100.0,36.5947,36.6225,36.5738,36.5877,215100.0
2013-11-11 14:30:00,52.53,52.59,52.51,52.52,255500.0,36.5808,36.6225,36.5668,36.5738,255500.0
2013-11-11 15:00:00,52.52,52.58,52.51,52.57,246500.0,36.5738,36.6156,36.5668,36.6086,246500.0
2013-11-11 15:30:00,52.56,52.6,52.54,52.57,762400.0,36.6016,36.6295,36.5877,36.6086,762400.0
2013-11-12 09:30:00,52.4,52.85,52.3,52.53,801800.0,36.4902,36.8036,36.4206,36.5808,801800.0
2013-11-12 10:00:00,52.53,52.6,52.27,52.4,267100.0,36.5808,36.6295,36.3997,36.4902,267100.0
2013-11-12 10:30:00,52.4,52.41,52.16,52.17,479900.0,36.4902,36.4972,36.3231,36.3301,479900.0
2013-11-12 11:00:00,52.16,52.24,52.02,52.22,299400.0,36.3231,36.3788,36.2256,36.3649,299400.0
2013-11-12 11:30:00,52.21,52.34,52.16,52.28,299200.0,36.3579,36.4484,36.3231,36.4067,299200.0
2013-11-12 12:00:00,52.29,52.33,52.14,52.18,368500.0,36.4136,36.4415,36.3092,36.337,368500.0
2013-11-12 12:30:00,52.18,52.5,52.15,52.36,342300.0,36.337,36.5599,36.3161,36.4624,342300.0
2013-11-12 13:00:00,52.36,52.53,52.36,52.44,257200.0,36.4624,36.5808,36.4624,36.5181,257200.0
2013-11-12 13:30:00,52.44,52.51,52.32,52.32,637600.0,36.5181,36.5668,36.4345,36.4345,637600.0
2013-11-12 14:00:00,52.33,52.44,52.33,52.38,259700.0,36.4415,36.5181,36.4415,36.4763,259700.0
2013-11-12 14:30:00,52.39,52.59,52.39,52.57,176600.0,36.4833,36.6225,36.4833,36.6086,176600.0
2013-11-12 15:00:00,52.57,52.62,52.44,52.46,544600.0,36.6086,36.6434,36.5181,36.532,544600.0
2013-11-12 15:30:00,52.46,52.58,52.43,52.53,762500.0,36.532,36.6156,36.5111,36.5808,762500.0
2013-11-13 09:30:00,52.09,52.3,51.95,52.16,711600.0,36.2743,36.4206,36.1769,36.3231,711600.0
2013-11-13 10:00:00,52.17,52.2,51.84,52.04,1163200.0,36.3301,36.351,36.1003,36.2395,1163200.0
2013-11-13 10:30:00,52.03,52.05,51.82,51.84,375000.0,36.2326,36.2465,36.0863,36.1003,375000.0
2013-11-13 11:00:00,51.83,51.94,51.69,51.89,506200.0,36.0933,36.1699,35.9958,36.1351,506200.0
2013-11-13 11:30:00,51.9,51.91,51.72,51.8,555800.0,36.142,36.149,36.0167,36.0724,555800.0
2013-11-13 12:00:00,51.79,51.8,51.69,51.75,627800.0,36.0654,36.0724,35.9958,36.0376,627800.0
2013-11-13 12:30:00,51.76,51.82,51.72,51.76,1024800.0,36.0445,36.0863,36.0167,36.0445,1024800.0
2013-11-13 13:00:00,51.76,51.78,51.63,51.66,451600.0,36.0445,36.0585,35.954,35.9749,451600.0
2013-11-13 13:30:00,51.67,51.83,51.6,51.79,644200.0,35.9819,36.0933,35.9331,36.0654,644200.0
2013-11-13 14:00:00,51.78,51.81,51.69,51.76,633300.0,36.0585,36.0794,35.9958,36.0445,633300.0
2013-11-13 14:30:00,51.77,51.77,51.67,51.7,599500.0,36.0515,36.0515,35.9819,36.0028,599500.0
2013-11-13 15:00:00,51.7,51.76,51.66,51.73,487800.0,36.0028,36.0445,35.9749,36.0237,487800.0
2013-11-13 15:30:00,51.74,51.85,51.68,51.85,1782300.0,36.0306,36.1072,35.9888,36.1072,1782300.0
2013-11-14 09:30:00,52.02,52.52,52.02,52.46,1199500.0,36.2256,36.5738,36.2256,36.532,1199500.0
2013-11-14 10:00:00,52.47,52.59,52.44,52.49,1601000.0,36.539,36.6225,36.5181,36.5529,1601000.0
2013-11-14 10:30:00,52.5,52.7,52.47,52.69,862300.0,36.5599,36.6991,36.539,36.6922,862300.0
2013-11-14 11:00:00,52.68,53.14,52.66,53.05,948100.0,36.6852,37.0055,36.6713,36.9429,948100.0
2013-11-14 11:30:00,53.05,53.07,52.92,52.94,356700.0,36.9429,36.9568,36.8523,36.8663,356700.0
2013-11-14 12:00:00,52.95,52.95,52.76,52.89,339700.0,36.8732,36.8732,36.7409,36.8315,339700.0
2013-11-14 12:30:00,52.9,52.9,52.75,52.76,267400.0,36.8384,36.8384,36.734,36.7409,267400.0
2013-11-14 13:00:00,52.77,53.05,52.76,52.93,663300.0,36.7479,36.9429,36.7409,36.8593,663300.0
2013-11-14 13:30:00,52.94,52.94,52.78,52.8,381500.0,36.8663,36.8663,36.7548,36.7688,381500.0
2013-11-14 14:00:00,52.8,52.86,52.79,52.84,664700.0,36.7688,36.8106,36.7618,36.7966,664700.0
2013-11-14 14:30:00,52.84,52.85,52.78,52.8,462500.0,36.7966,36.8036,36.7548,36.7688,462500.0
2013-11-14 15:00:00,52.79,52.82,52.69,52.71,978600.0,36.7618,36.7827,36.6922,36.7061,978600.0
2013-11-14 15:30:00,52.7,52.88,52.67,52.73,1253800.0,36.6991,36.8245,36.6782,36.72,1253800.0
2013-11-15 09:30:00,52.85,53.0,52.27,52.57,1736900.0,36.8036,36.9081,36.3997,36.6086,1736900.0
2013-11-15 10:00:00,52.57,52.57,52.33,52.5,791600.0,36.6086,36.6086,36.4415,36.5599,791600.0
2013-11-15 10:30:00,52.5,52.5,52.24,52.37,414600.0,36.5599,36.5599,36.3788,36.4693,414600.0
2013-11-15 11:00:00,52.37,52.45,52.29,52.3,403700.0,36.4693,36.525,36.4136,36.4206,403700.0
2013-11-15 11:30:00,52.31,52.39,52.14,52.2,444100.0,36.4276,36.4833,36.3092,36.351,444100.0
2013-11-15 12:00:00,52.19,52.43,52.18,52.43,340500.0,36.344,36.5111,36.337,36.5111,340500.0
2013-11-15 12:30:00,52.44,52.5,52.2,52.22,294600.0,36.5181,36.5599,36.351,36.3649,294600.0
2013-11-15 13:00:00,52.22,52.33,52.21,52.3,556800.0,36.3649,36.4415,36.3579,36.4206,556800.0
2013-11-15 13:30:00,52.3,52.52,52.3,52.5,308900.0,36.4206,36.5738,36.4206,36.5599,308900.0
2013-11-15 14:00:00,52.51,52.54,52.33,52.48,446600.0,36.5668,36.5877,36.4415,36.5459,446600.0
2013-11-15 14:30:00,52.48,52.51,52.41,52.42,381800.0,36.5459,36.5668,36.4972,36.5042,381800.0
2013-11-15 15:00:00,52.42,52.52,52.38,52.41,412800.0,36.5042,36.5738,36.4763,36.4972,412800.0
2013-11-15 15:30:00,52.42,52.48,52.36,52.44,1366900.0,36.5042,36.5459,36.4624,36.5181,1366900.0
2013-11-18 09:30:00,52.62,52.68,52.41,52.44,571700.0,36.6434,36.6852,36.4972,36.5181,571700.0
2013-11-18 10:00:00,52.43,52.49,52.32,52.34,328300.0,36.5111,36.5529,36.4345,36.4484,328300.0
2013-11-18 10:30:00,52.35,52.4,52.19,52.4,352500.0,36.4554,36.4902,36.344,36.4902,352500.0
2013-11-18 11:00:00,52.39,52.41,52.21,52.36,285800.0,36.4833,36.4972,36.3579,36.4624,285800.0
2013-11-18 11:30:00,52.37,52.41,52.24,52.27,335600.0,36.4693,36.4972,36.3788,36.3997,335600.0
2013-11-18 12:00:00,52.27,52.32,52.18,52.21,219000.0,36.3997,36.4345,36.337,36.3579,219000.0
2013-11-18 12:30:00,52.21,52.22,52.13,52.15,227900.0,36.3579,36.3649,36.3022,36.3161,227900.0
2013-11-18 13:00:00,52.15,52.33,52.12,52.33,234400.0,36.3161,36.4415,36.2952,36.4415,234400.0
2013-11-18 13:30:00,52.34,52.34,52.12,52.21,215300.0,36.4484,36.4484,36.2952,36.3579,215300.0
2013-11-18 14:00:00,52.22,52.36,52.21,52.29,319300.0,36.3649,36.4624,36.3579,36.4136,319300.0
2013-11-18 14:30:00,52.29,52.29,52.08,52.11,361600.0,36.4136,36.4136,36.2674,36.2883,361600.0
2013-11-18 15:00:00,52.1,52.11,51.79,51.86,742100.0,36.2813,36.2883,36.0654,36.1142,742100.0
2013-11-18 15:30:00,51.86,51.9,51.76,51.89,889600.0,36.1142,36.142,36.0445,36.1351,889600.0
2013-11-19 09:30:00,51.9,51.96,51.4,51.78,397000.0,36.142,36.1838,35.7938,36.0585,397000.0
2013-11-19 10:00:00,51.79,51.94,51.79,51.87,220300.0,36.0654,36.1699,36.0654,36.1211,220300.0
2013-11-19 10:30:00,51.87,52.06,51.79,51.87,373100.0,36.1211,36.2535,36.0654,36.1211,373100.0
2013-11-19 11:00:00,51.87,52.05,51.87,51.91,406800.0,36.1211,36.2465,36.1211,36.149,406800.0
2013-11-19 11:30:00,51.92,51.96,51.81,51.91,241800.0,36.156,36.1838,36.0794,36.149,241800.0
2013-11-19 12:00:00,51.91,52.08,51.87,52.06,218200.0,36.149,36.2674,36.1211,36.2535,218200.0
2013-11-19 12:30:00,52.05,52.08,51.96,51.98,220600.0,36.2465,36.2674,36.1838,36.1977,220600.0
2013-11-19 13:00:00,51.97,52.02,51.85,51.86,191500.0,36.1908,36.2256,36.1072,36.1142,191500.0
2013-11-19 13:30:00,51.85,52.02,51.84,51.97,228900.0,36.1072,36.2256,36.1003,36.1908,228900.0
2013-11-19 14:00:00,51.96,52.05,51.93,51.98,506900.0,36.1838,36.2465,36.1629,36.1977,506900.0
2013-11-19 14:30:00,51.98,52.1,51.97,52.02,535900.0,36.1977,36.2813,36.1908,36.2256,535900.0
2013-11-19 15:00:00,52.03,52.07,51.91,51.93,362900.0,36.2326,36.2604,36.149,36.1629,362900.0
2013-11-19 15:30:00,51.92,52.01,51.82,51.99,757000.0,36.156,36.2186,36.0863,36.2047,757000.0
2013-11-20 09:30:00,51.79,51.85,51.39,51.55,497600.0,36.0654,36.1072,35.7869,35.8983,497600.0
2013-11-20 10:00:00,51.55,51.72,51.34,51.57,851400.0,35.8983,36.0167,35.7521,35.9122,851400.0
2013-11-20 10:30:00,51.57,51.7,51.31,51.7,416000.0,35.9122,36.0028,35.7312,36.0028,416000.0
2013-11-20 11:00:00,51.69,51.87,51.68,51.8,506300.0,35.9958,36.1211,35.9888,36.0724,506300.0
2013-11-20 11:30:00,51.79,51.91,51.73,51.75,326100.0,36.0654,36.149,36.0237,36.0376,326100.0
2013-11-20 12:00:00,51.75,51.99,51.74,51.93,359600.0,36.0376,36.2047,36.0306,36.1629,359600.0
2013-11-20 12:30:00,51.92,52.0,51.9,51.94,199500.0,36.156,36.2117,36.142,36.1699,199500.0
2013-11-20 13:00:00,51.94,51.97,51.88,51.93,154300.0,36.1699,36.1908,36.1281,36.1629,154300.0
2013-11-20 13:30:00,51.93,52.09,51.93,51.97,170300.0,36.1629,36.2743,36.1629,36.1908,170300.0
2013-11-20 14:00:00,51.96,51.96,51.64,51.81,511200.0,36.1838,36.1838,35.961,36.0794,511200.0
2013-11-20 14:30:00,51.8,51.83,51.69,51.79,456700.0,36.0724,36.0933,35.9958,36.0654,456700.0
2013-11-20 15:00:00,51.79,51.91,51.57,51.84,467100.0,36.0654,36.149,35.9122,36.1003,467100.0
2013-11-20 15:30:00,51.84,51.9,51.76,51.8,706900.0,36.1003,36.142,36.0445,36.0724,706900.0
2013-11-21 09:30:00,52.0,52.06,51.77,51.99,582000.0,36.2117,36.2535,36.0515,36.2047,582000.0
2013-11-21 10:00:00,52.01,52.06,51.87,51.87,201700.0,36.2186,36.2535,36.1211,36.1211,201700.0
2013-11-21 10:30:00,51.87,52.1,51.87,52.01,545500.0,36.1211,36.2813,36.1211,36.2186,545500.0
2013-11-21 11:00:00,52.01,52.13,51.9,52.11,392900.0,36.2186,36.3022,36.142,36.2883,392900.0
2013-11-21 11:30:00,52.1,52.11,51.98,52.01,159600.0,36.2813,36.2883,36.1977,36.2186,159600.0
2013-11-21 12:00:00,52.01,52.03,51.86,51.94,213500.0,36.2186,36.2326,36.1142,36.1699,213500.0
2013-11-21 12:30:00,51.94,52.01,51.87,51.99,251500.0,36.1699,36.2186,36.1211,36.2047,251500.0
2013-11-21 13:00:00,51.99,52.05,51.95,51.96,227500.0,36.2047,36.2465,36.1769,36.1838,227500.0
2013-11-21 13:30:00,51.96,52.26,51.95,52.16,285900.0,36.1838,36.3927,36.1769,36.3231,285900.0
2013-11-21 14:00:00,52.16,52.24,52.13,52.17,236300.0,36.3231,36.3788,36.3022,36.3301,236300.0
2013-11-21 14:30:00,52.16,52.24,52.08,52.14,243200.0,36.3231,36.3788,36.2674,36.3092,243200.0
2013-11-21 15:00:00,52.14,53.21,52.14,52.27,580100.0,36.3092,37.0543,36.3092,36.3997,580100.0
2013-11-21 15:30:00,52.27,52.36,52.21,52.36,1510200.0,36.3997,36.4624,36.3579,36.4624,1510200.0
2013-11-22 09:30:00,52.46,52.6,52.19,52.58,534600.0,36.532,36.6295,36.344,36.6156,534600.0
2013-11-22 10:00:00,52.58,52.6,52.44,52.6,428500.0,36.6156,36.6295,36.5181,36.6295,428500.0
2013-11-22 10:30:00,52.61,52.83,52.58,52.76,555500.0,36.6365,36.7897,36.6156,36.7409,555500.0
2013-11-22 11:00:00,52.75,53.03,52.72,52.89,527200.0,36.734,36.9289,36.7131,36.8315,527200.0
2013-11-22 11:30:00,52.88,53.1,52.87,53.05,454300.0,36.8245,36.9777,36.8175,36.9429,454300.0
2013-11-22 12:00:00,53.05,53.34,53.02,53.11,535400.0,36.9429,37.1448,36.922,36.9847,535400.0
2013-11-22 12:30:00,53.11,53.32,53.1,53.31,338900.0,36.9847,37.1309,36.9777,37.1239,338900.0
2013-11-22 13:00:00,53.31,53.35,53.27,53.3,258400.0,37.1239,37.1518,37.0961,37.117,258400.0
2013-11-22 13:30:00,53.3,53.35,53.3,53.34,277600.0,37.117,37.1518,37.117,37.1448,277600.0
2013-11-22 14:00:00,53.33,53.41,53.3,53.35,765100.0,37.1379,37.1936,37.117,37.1518,765100.0
2013-11-22 14:30:00,53.35,53.42,53.21,53.4,1054200.0,37.1518,37.2005,37.0543,37.1866,1054200.0
2013-11-22 15:00:00,53.39,53.53,53.39,53.45,817700.0,37.1796,37.2771,37.1796,37.2214,817700.0
2013-11-22 15:30:00,53.46,53.54,53.4,53.42,1291100.0,37.2284,37.2841,37.1866,37.2005,1291100.0
2013-11-25 09:30:00,53.39,53.61,53.28,53.43,611200.0,37.1796,37.3328,37.103,37.2075,611200.0
2013-11-25 10:00:00,53.42,53.46,53.32,53.4,376300.0,37.2005,37.2284,37.1309,37.1866,376300.0
2013-11-25 10:30:00,53.39,53.49,53.36,53.43,251500.0,37.1796,37.2493,37.1587,37.2075,251500.0
2013-11-25 11:00:00,53.43,53.44,53.33,53.4,274600.0,37.2075,37.2145,37.1379,37.1866,274600.0
2013-11-25 11:30:00,53.39,53.4,53.29,53.3,377600.0,37.1796,37.1866,37.11,37.117,377600.0
2013-11-25 12:00:00,53.3,53.34,53.19,53.21,296800.0,37.117,37.1448,37.0404,37.0543,296800.0
2013-11-25 12:30:00,53.22,53.24,53.19,53.21,230100.0,37.0613,37.0752,37.0404,37.0543,230100.0
2013-11-25 13:00:00,53.2,53.21,52.99,53.01,373300.0,37.0473,37.0543,36.9011,36.915,373300.0
2013-11-25 13:30:00,53.01,53.13,52.99,53.1,312000.0,36.915,36.9986,36.9011,36.9777,312000.0
2013-11-25 14:00:00,53.1,53.1,53.02,53.04,270900.0,36.9777,36.9777,36.922,36.9359,270900.0
2013-11-25 14:30:00,53.05,53.05,52.93,52.95,328300.0,36.9429,36.9429,36.8593,36.8732,328300.0
2013-11-25 15:00:00,52.95,52.96,52.75,52.8,588100.0,36.8732,36.8802,36.734,36.7688,588100.0
2013-11-25 15:30:00,52.8,52.88,52.72,52.88,1065200.0,36.7688,36.8245,36.7131,36.8245,1065200.0
2013-11-26 09:30:00,52.77,52.87,52.51,52.59,424000.0,36.7479,36.8175,36.5668,36.6225,424000.0
2013-11-26 10:00:00,52.59,52.64,52.32,52.52,284500.0,36.6225,36.6574,36.4345,36.5738,284500.0
2013-11-26 10:30:00,52.52,52.65,52.49,52.59,256200.0,36.5738,36.6643,36.5529,36.6225,256200.0
2013-11-26 11:00:00,52.59,52.72,52.57,52.65,285600.0,36.6225,36.7131,36.6086,36.6643,285600.0
2013-11-26 11:30:00,52.65,52.68,52.47,52.53,251400.0,36.6643,36.6852,36.539,36.5808,251400.0
2013-11-26 12:00:00,52.54,52.61,52.5,52.56,216400.0,36.5877,36.6365,36.5599,36.6016,216400.0
2013-11-26 12:30:00,52.57,52.57,52.41,52.45,199500.0,36.6086,36.6086,36.4972,36.525,199500.0
2013-11-26 13:00:00,52.45,52.48,52.22,52.23,263000.0,36.525,36.5459,36.3649,36.3718,263000.0
2013-11-26 13:30:00,52.23,52.46,52.23,52.37,165900.0,36.3718,36.532,36.3718,36.4693,165900.0
2013-11-26 14:00:00,52.37,52.45,52.3,52.45,156400.0,36.4693,36.525,36.4206,36.525,156400.0
2013-11-26 14:30:00,52.45,52.51,52.41,52.42,200700.0,36.525,36.5668,36.4972,36.5042,200700.0
2013-11-26 15:00:00,52.43,52.46,52.38,52.38,250300.0,36.5111,36.532,36.4763,36.4763,250300.0
2013-11-26 15:30:00,52.38,52.42,51.35,51.92,2671200.0,36.4763,36.5042,35.759,36.156,2671200.0
2013-11-27 09:30:00,52.17,52.35,52.05,52.14,667000.0,36.3301,36.4554,36.2465,36.3092,667000.0
2013-11-27 10:00:00,52.13,52.19,51.85,51.92,384600.0,36.3022,36.344,36.1072,36.156,384600.0
2013-11-27 10:30:00,51.93,51.93,51.75,51.8,273300.0,36.1629,36.1629,36.0376,36.0724,273300.0
2013-11-27 11:00:00,51.8,51.91,51.79,51.83,218400.0,36.0724,36.149,36.0654,36.0933,218400.0
2013-11-27 11:30:00,51.84,51.96,51.78,51.95,348500.0,36.1003,36.1838,36.0585,36.1769,348500.0
2013-11-27 12:00:00,51.95,51.95,51.74,51.79,231600.0,36.1769,36.1769,36.0306,36.0654,231600.0
2013-11-27 12:30:00,51.78,51.79,51.61,51.61,262000.0,36.0585,36.0654,35.9401,35.9401,262000.0
2013-11-27 13:00:00,51.62,51.64,51.51,51.56,283700.0,35.9471,35.961,35.8704,35.9053,283700.0
2013-11-27 13:30:00,51.56,51.7,51.55,51.61,245500.0,35.9053,36.0028,35.8983,35.9401,245500.0
2013-11-27 14:00:00,51.62,51.64,51.54,51.58,212000.0,35.9471,35.961,35.8913,35.9192,212000.0
2013-11-27 14:30:00,51.59,51.61,51.47,51.52,417900.0,35.9262,35.9401,35.8426,35.8774,417900.0
2013-11-27 15:00:00,51.53,51.75,51.47,51.75,435500.0,35.8844,36.0376,35.8426,36.0376,435500.0
2013-11-27 15:30:00,51.75,51.83,51.64,51.68,921600.0,36.0376,36.0933,35.961,35.9888,921600.0
2013-11-29 09:30:00,51.95,52.08,51.57,51.81,302100.0,36.1769,36.2674,35.9122,36.0794,302100.0
2013-11-29 10:00:00,51.82,52.03,51.8,51.97,181500.0,36.0863,36.2326,36.0724,36.1908,181500.0
2013-11-29 10:30:00,51.97,51.98,51.63,51.78,319200.0,36.1908,36.1977,35.954,36.0585,319200.0
2013-11-29 11:00:00,51.79,51.86,51.72,51.79,214600.0,36.0654,36.1142,36.0167,36.0654,214600.0
2013-11-29 11:30:00,51.8,51.8,51.7,51.72,119100.0,36.0724,36.0724,36.0028,36.0167,119100.0
2013-11-29 12:00:00,51.72,51.73,51.62,51.65,271900.0,36.0167,36.0237,35.9471,35.9679,271900.0
2013-11-29 12:30:00,51.65,51.67,51.34,51.38,829900.0,35.9679,35.9819,35.7521,35.7799,829900.0
2013-12-02 09:30:00,51.29,51.55,51.22,51.29,506300.0,35.7172,35.8983,35.6685,35.7172,506300.0
2013-12-02 10:00:00,51.29,51.55,51.23,51.52,422800.0,35.7172,35.8983,35.6755,35.8774,422800.0
2013-12-02 10:30:00,51.52,51.52,51.3,51.46,318700.0,35.8774,35.8774,35.7242,35.8356,318700.0
2013-12-02 11:00:00,51.47,51.54,51.37,51.46,270400.0,35.8426,35.8913,35.773,35.8356,270400.0
2013-12-02 11:30:00,51.46,51.76,51.43,51.68,310800.0,35.8356,36.0445,35.8147,35.9888,310800.0
2013-12-02 12:00:00,51.68,51.84,51.68,51.83,175600.0,35.9888,36.1003,35.9888,36.0933,175600.0
2013-12-02 12:30:00,51.84,52.0,51.83,51.83,284900.0,36.1003,36.2117,36.0933,36.0933,284900.0
2013-12-02 13:00:00,51.84,51.84,51.72,51.73,203300.0,36.1003,36.1003,36.0167,36.0237,203300.0
2013-12-02 13:30:00,51.73,51.85,51.7,51.85,197600.0,36.0237,36.1072,36.0028,36.1072,197600.0
2013-12-02 14:00:00,51.84,51.88,51.71,51.82,313100.0,36.1003,36.1281,36.0097,36.0863,313100.0
2013-12-02 14:30:00,51.81,51.83,51.69,51.82,210100.0,36.0794,36.0933,35.9958,36.0863,210100.0
2013-12-02 15:00:00,51.81,51.82,51.7,51.71,230500.0,36.0794,36.0863,36.0028,36.0097,230500.0
2013-12-02 15:30:00,51.71,51.73,51.38,51.49,1183600.0,36.0097,36.0237,35.7799,35.8565,1183600.0
2013-12-03 09:30:00,51.37,51.51,51.18,51.41,447500.0,35.773,35.8704,35.6406,35.8008,447500.0
2013-12-03 10:00:00,51.41,51.51,51.33,51.36,366200.0,35.8008,35.8704,35.7451,35.766,366200.0
2013-12-03 10:30:00,51.36,51.6,51.36,51.4,305400.0,35.766,35.9331,35.766,35.7938,305400.0
2013-12-03 11:00:00,51.39,51.39,51.08,51.14,307900.0,35.7869,35.7869,35.571,35.6128,307900.0
2013-12-03 11:30:00,51.14,51.24,51.07,51.23,342900.0,35.6128,35.6824,35.564,35.6755,342900.0
2013-12-03 12:00:00,51.22,51.22,51.09,51.1,187200.0,35.6685,35.6685,35.578,35.5849,187200.0
2013-12-03 12:30:00,51.1,51.23,51.08,51.2,229600.0,35.5849,35.6755,35.571,35.6546,229600.0
2013-12-03 13:00:00,51.2,51.22,51.01,51.01,245300.0,35.6546,35.6685,35.5223,35.5223,245300.0
2013-12-03 13:30:00,51.03,51.07,50.96,51.03,236300.0,35.5362,35.564,35.4874,35.5362,236300.0
2013-12-03 14:00:00,51.03,51.05,50.85,50.93,278000.0,35.5362,35.5501,35.4108,35.4665,278000.0
2013-12-03 14:30:00,50.93,50.99,50.89,50.93,190200.0,35.4665,35.5083,35.4387,35.4665,190200.0
2013-12-03 15:00:00,50.94,50.94,50.81,50.88,381400.0,35.4735,35.4735,35.383,35.4317,381400.0
2013-12-03 15:30:00,50.88,50.98,50.84,50.97,609200.0,35.4317,35.5014,35.4039,35.4944,609200.0
2013-12-04 09:30:00,50.65,50.93,50.52,50.78,398800.0,35.2716,35.4665,35.181,35.3621,398800.0
2013-12-04 10:00:00,50.77,51.54,50.77,51.42,682600.0,35.3551,35.8913,35.3551,35.8078,682600.0
2013-12-04 10:30:00,51.42,51.47,51.24,51.41,464300.0,35.8078,35.8426,35.6824,35.8008,464300.0
2013-12-04 11:00:00,51.41,51.45,51.04,51.05,430800.0,35.8008,35.8287,35.5432,35.5501,430800.0
2013-12-04 11:30:00,51.05,51.15,51.0,51.14,462700.0,35.5501,35.6198,35.5153,35.6128,462700.0
2013-12-04 12:00:00,51.13,51.18,51.0,51.06,718500.0,35.6058,35.6406,35.5153,35.5571,718500.0
2013-12-04 12:30:00,51.07,51.18,51.06,51.16,347000.0,35.564,35.6406,35.5571,35.6267,347000.0
2013-12-04 13:00:00,51.16,51.24,50.93,50.93,527800.0,35.6267,35.6824,35.4665,35.4665,527800.0
2013-12-04 13:30:00,50.94,51.1,50.87,50.93,386200.0,35.4735,35.5849,35.4248,35.4665,386200.0
2013-12-04 14:00:00,50.93,51.18,50.93,51.16,361100.0,35.4665,35.6406,35.4665,35.6267,361100.0
2013-12-04 14:30:00,51.15,51.23,51.12,51.13,187000.0,35.6198,35.6755,35.5989,35.6058,187000.0
2013-12-04 15:00:00,51.14,51.16,51.01,51.02,599700.0,35.6128,35.6267,35.5223,35.5292,599700.0
2013-12-04 15:30:00,51.02,51.17,50.98,51.07,1925100.0,35.5292,35.6337,35.5014,35.564,1925100.0
2013-12-05 09:30:00,50.96,51.3,50.89,51.29,425600.0,35.4874,35.7242,35.4387,35.7172,425600.0
2013-12-05 10:00:00,51.29,51.6,51.14,51.19,415800.0,35.7172,35.9331,35.6128,35.6476,415800.0
2013-12-05 10:30:00,51.19,51.39,51.03,51.14,360400.0,35.6476,35.7869,35.5362,35.6128,360400.0
2013-12-05 11:00:00,51.14,51.31,51.06,51.09,419200.0,35.6128,35.7312,35.5571,35.578,419200.0
2013-12-05 11:30:00,51.1,51.13,50.98,51.06,217000.0,35.5849,35.6058,35.5014,35.5571,217000.0
2013-12-05 12:00:00,51.07,51.16,50.94,50.97,259900.0,35.564,35.6267,35.4735,35.4944,259900.0
2013-12-05 12:30:00,50.99,51.0,50.83,50.84,224600.0,35.5083,35.5153,35.3969,35.4039,224600.0
2013-12-05 13:00:00,50.83,50.9,50.7,50.72,353500.0,35.3969,35.4457,35.3064,35.3203,353500.0
2013-12-05 13:30:00,50.73,50.87,50.68,50.82,192200.0,35.3273,35.4248,35.2925,35.3899,192200.0
2013-12-05 14:00:00,50.82,50.91,50.75,50.77,388200.0,35.3899,35.4526,35.3412,35.3551,388200.0
2013-12-05 14:30:00,50.77,50.92,50.64,50.71,317700.0,35.3551,35.4596,35.2646,35.3133,317700.0
2013-12-05 15:00:00,50.7,50.75,50.64,50.65,303500.0,35.3064,35.3412,35.2646,35.2716,303500.0
2013-12-05 15:30:00,50.65,50.84,50.65,50.79,840900.0,35.2716,35.4039,35.2716,35.3691,840900.0
2013-12-06 09:30:00,51.2,51.31,50.66,50.9,1013800.0,35.6546,35.7312,35.2785,35.4457,1013800.0
2013-12-06 10:00:00,50.9,50.95,50.66,50.68,586400.0,35.4457,35.4805,35.2785,35.2925,586400.0
2013-12-06 10:30:00,50.68,50.69,50.3,50.46,1003700.0,35.2925,35.2994,35.0278,35.1393,1003700.0
2013-12-06 11:00:00,50.46,50.62,50.37,50.39,528700.0,35.1393,35.2507,35.0766,35.0905,528700.0
2013-12-06 11:30:00,50.39,50.53,50.38,50.43,461600.0,35.0905,35.188,35.0835,35.1184,461600.0
2013-12-06 12:00:00,50.43,50.43,50.22,50.4,513700.0,35.1184,35.1184,34.9721,35.0975,513700.0
2013-12-06 12:30:00,50.39,50.57,50.37,50.56,367500.0,35.0905,35.2159,35.0766,35.2089,367500.0
2013-12-06 13:00:00,50.55,50.66,50.42,50.53,439000.0,35.2019,35.2785,35.1114,35.188,439000.0
2013-12-06 13:30:00,50.53,50.66,50.5,50.54,396700.0,35.188,35.2785,35.1671,35.195,396700.0
2013-12-06 14:00:00,50.54,50.63,50.51,50.56,355700.0,35.195,35.2576,35.1741,35.2089,355700.0
2013-12-06 14:30:00,50.56,50.68,50.56,50.59,447800.0,35.2089,35.2925,35.2089,35.2298,447800.0
2013-12-06 15:00:00,50.59,50.67,50.49,50.49,481000.0,35.2298,35.2855,35.1601,35.1601,481000.0
2013-12-06 15:30:00,50.49,50.69,50.44,50.68,1035400.0,35.1601,35.2994,35.1253,35.2925,1035400.0
2013-12-09 09:30:00,50.33,51.39,50.33,51.36,1045800.0,35.0487,35.7869,35.0487,35.766,1045800.0
2013-12-09 10:00:00,51.36,51.51,51.07,51.28,881000.0,35.766,35.8704,35.564,35.7103,881000.0
2013-12-09 10:30:00,51.28,51.84,51.23,51.59,908600.0,35.7103,36.1003,35.6755,35.9262,908600.0
2013-12-09 11:00:00,51.6,52.0,51.56,51.82,670800.0,35.9331,36.2117,35.9053,36.0863,670800.0
2013-12-09 11:30:00,51.82,51.84,51.5,51.5,466300.0,36.0863,36.1003,35.8635,35.8635,466300.0
2013-12-09 12:00:00,51.51,51.73,51.48,51.67,418700.0,35.8704,36.0237,35.8496,35.9819,418700.0
2013-12-09 12:30:00,51.67,51.67,51.52,51.57,234300.0,35.9819,35.9819,35.8774,35.9122,234300.0
2013-12-09 13:00:00,51.57,51.61,51.53,51.58,221300.0,35.9122,35.9401,35.8844,35.9192,221300.0
2013-12-09 13:30:00,51.58,51.62,51.47,51.49,264100.0,35.9192,35.9471,35.8426,35.8565,264100.0
2013-12-09 14:00:00,51.49,51.53,51.28,51.29,400300.0,35.8565,35.8844,35.7103,35.7172,400300.0
2013-12-09 14:30:00,51.29,51.35,51.23,51.25,380500.0,35.7172,35.759,35.6755,35.6894,380500.0
2013-12-09 15:00:00,51.24,51.36,51.23,51.26,495600.0,35.6824,35.766,35.6755,35.6964,495600.0
2013-12-09 15:30:00,51.26,51.32,51.15,51.22,1090400.0,35.6964,35.7381,35.6198,35.6685,1090400.0
2013-12-10 09:30:00,50.99,51.33,50.91,51.23,429500.0,35.5083,35.7451,35.4526,35.6755,429500.0
2013-12-10 10:00:00,51.23,51.33,51.0,51.11,403100.0,35.6755,35.7451,35.5153,35.5919,403100.0
2013-12-10 10:30:00,51.11,51.2,51.08,51.12,280400.0,35.5919,35.6546,35.571,35.5989,280400.0
2013-12-10 11:00:00,51.11,51.14,51.0,51.0,429000.0,35.5919,35.6128,35.5153,35.5153,429000.0
2013-12-10 11:30:00,51.0,51.05,50.93,50.99,254700.0,35.5153,35.5501,35.4665,35.5083,254700.0
2013-12-10 12:00:00,50.99,50.99,50.79,50.9,709900.0,35.5083,35.5083,35.3691,35.4457,709900.0
2013-12-10 12:30:00,50.9,51.0,50.81,50.96,233800.0,35.4457,35.5153,35.383,35.4874,233800.0
2013-12-10 13:00:00,50.96,51.04,50.91,50.95,212300.0,35.4874,35.5432,35.4526,35.4805,212300.0
2013-12-10 13:30:00,50.95,50.98,50.81,50.9,215300.0,35.4805,35.5014,35.383,35.4457,215300.0
2013-12-10 14:00:00,50.89,51.06,50.89,51.02,229700.0,35.4387,35.5571,35.4387,35.5292,229700.0
2013-12-10 14:30:00,51.02,51.15,50.98,51.13,301500.0,35.5292,35.6198,35.5014,35.6058,301500.0
2013-12-10 15:00:00,51.12,51.27,51.08,51.21,383200.0,35.5989,35.7033,35.571,35.6615,383200.0
2013-12-10 15:30:00,51.2,51.27,51.15,51.22,1205800.0,35.6546,35.7033,35.6198,35.6685,1205800.0
2013-12-11 09:30:00,51.13,51.18,50.7,50.94,748900.0,35.6058,35.6406,35.3064,35.4735,748900.0
2013-12-11 10:00:00,50.93,50.94,50.6,50.65,502000.0,35.4665,35.4735,35.2367,35.2716,502000.0
2013-12-11 10:30:00,50.65,50.83,50.64,50.81,284300.0,35.2716,35.3969,35.2646,35.383,284300.0
2013-12-11 11:00:00,50.81,50.88,50.66,50.76,467500.0,35.383,35.4317,35.2785,35.3482,467500.0
2013-12-11 11:30:00,50.76,50.79,50.67,50.73,364500.0,35.3482,35.3691,35.2855,35.3273,364500.0
2013-12-11 12:00:00,50.72,50.72,50.5,50.63,338500.0,35.3203,35.3203,35.1671,35.2576,338500.0
2013-12-11 12:30:00,50.63,50.75,50.59,50.63,403400.0,35.2576,35.3412,35.2298,35.2576,403400.0
2013-12-11 13:00:00,50.63,50.73,50.61,50.63,300700.0,35.2576,35.3273,35.2437,35.2576,300700.0
2013-12-11 13:30:00,50.64,50.73,50.6,50.65,197900.0,35.2646,35.3273,35.2367,35.2716,197900.0
2013-12-11 14:00:00,50.66,50.7,50.56,50.66,383100.0,35.2785,35.3064,35.2089,35.2785,383100.0
2013-12-11 14:30:00,50.65,50.73,50.59,50.64,349600.0,35.2716,35.3273,35.2298,35.2646,349600.0
2013-12-11 15:00:00,50.65,50.73,50.59,50.64,647000.0,35.2716,35.3273,35.2298,35.2646,647000.0
2013-12-11 15:30:00,50.63,50.66,50.39,50.65,1558300.0,35.2576,35.2785,35.0905,35.2716,1558300.0
2013-12-12 09:30:00,50.61,50.79,50.36,50.48,611500.0,35.2437,35.3691,35.0696,35.1532,611500.0
2013-12-12 10:00:00,50.48,50.58,50.26,50.52,471700.0,35.1532,35.2228,35.0,35.181,471700.0
2013-12-12 10:30:00,50.51,50.53,50.15,50.25,248700.0,35.1741,35.188,34.9234,34.993,248700.0
2013-12-12 11:00:00,50.24,50.37,50.22,50.28,395100.0,34.986,35.0766,34.9721,35.0139,395100.0
2013-12-12 11:30:00,50.29,50.35,50.23,50.34,303200.0,35.0209,35.0627,34.9791,35.0557,303200.0
2013-12-12 12:00:00,50.34,50.34,50.11,50.21,342000.0,35.0557,35.0557,34.8955,34.9652,342000.0
2013-12-12 12:30:00,50.21,50.26,50.12,50.16,251700.0,34.9652,35.0,34.9025,34.9303,251700.0
2013-12-12 13:00:00,50.17,50.3,50.17,50.26,202600.0,34.9373,35.0278,34.9373,35.0,202600.0
2013-12-12 13:30:00,50.27,50.4,50.25,50.39,194200.0,35.0069,35.0975,34.993,35.0905,194200.0
2013-12-12 14:00:00,50.4,50.53,50.38,50.51,317900.0,35.0975,35.188,35.0835,35.1741,317900.0
2013-12-12 14:30:00,50.5,50.7,50.47,50.62,444400.0,35.1671,35.3064,35.1462,35.2507,444400.0
2013-12-12 15:00:00,50.61,50.65,50.48,50.56,495500.0,35.2437,35.2716,35.1532,35.2089,495500.0
2013-12-12 15:30:00,50.56,50.58,50.46,50.56,1742200.0,35.2089,35.2228,35.1393,35.2089,1742200.0
2013-12-13 09:30:00,50.61,50.79,50.27,50.35,453500.0,35.2437,35.3691,35.0069,35.0627,453500.0
2013-12-13 10:00:00,50.36,50.49,50.11,50.24,466100.0,35.0696,35.1601,34.8955,34.986,466100.0
2013-12-13 10:30:00,50.24,50.36,50.2,50.33,291200.0,34.986,35.0696,34.9582,35.0487,291200.0
2013-12-13 11:00:00,50.32,50.44,50.22,50.33,328200.0,35.0418,35.1253,34.9721,35.0487,328200.0
2013-12-13 11:30:00,50.34,50.42,50.29,50.4,179400.0,35.0557,35.1114,35.0209,35.0975,179400.0
2013-12-13 12:00:00,50.4,50.5,50.32,50.48,353200.0,35.0975,35.1671,35.0418,35.1532,353200.0
2013-12-13 12:30:00,50.5,50.58,50.5,50.55,233200.0,35.1671,35.2228,35.1671,35.2019,233200.0
2013-12-13 13:00:00,50.55,50.64,50.53,50.57,246300.0,35.2019,35.2646,35.188,35.2159,246300.0
2013-12-13 13:30:00,50.57,50.7,50.55,50.64,223800.0,35.2159,35.3064,35.2019,35.2646,223800.0
2013-12-13 14:00:00,50.65,50.65,50.46,50.52,346500.0,35.2716,35.2716,35.1393,35.181,346500.0
2013-12-13 14:30:00,50.52,50.68,50.5,50.67,277400.0,35.181,35.2925,35.1671,35.2855,277400.0
2013-12-13 15:00:00,50.68,50.87,50.68,50.83,417200.0,35.2925,35.4248,35.2925,35.3969,417200.0
2013-12-13 15:30:00,50.83,50.86,50.67,50.73,1202700.0,35.3969,35.4178,35.2855,35.3273,1202700.0
2013-12-16 09:30:00,50.79,51.14,50.78,51.0,439000.0,35.3691,35.6128,35.3621,35.5153,439000.0
2013-12-16 10:00:00,51.01,51.16,50.98,51.05,499600.0,35.5223,35.6267,35.5014,35.5501,499600.0
2013-12-16 10:30:00,51.05,51.07,50.69,50.76,378500.0,35.5501,35.564,35.2994,35.3482,378500.0
2013-12-16 11:00:00,50.76,50.79,50.57,50.71,376000.0,35.3482,35.3691,35.2159,35.3133,376000.0
2013-12-16 11:30:00,50.71,50.71,50.5,50.55,247500.0,35.3133,35.3133,35.1671,35.2019,247500.0
2013-12-16 12:00:00,50.54,50.55,50.37,50.41,253200.0,35.195,35.2019,35.0766,35.1044,253200.0
2013-12-16 12:30:00,50.4,50.47,50.37,50.37,224100.0,35.0975,35.1462,35.0766,35.0766,224100.0
2013-12-16 13:00:00,50.38,50.45,50.3,50.41,228500.0,35.0835,35.1323,35.0278,35.1044,228500.0
2013-12-16 13:30:00,50.41,50.7,50.41,50.69,243500.0,35.1044,35.3064,35.1044,35.2994,243500.0
2013-12-16 14:00:00,50.69,50.9,50.68,50.8,429600.0,35.2994,35.4457,35.2925,35.376,429600.0
2013-12-16 14:30:00,50.8,50.86,50.76,50.79,309800.0,35.376,35.4178,35.3482,35.3691,309800.0
2013-12-16 15:00:00,50.79,50.89,50.76,50.79,501400.0,35.3691,35.4387,35.3482,35.3691,501400.0
2013-12-16 15:30:00,50.8,50.88,50.78,50.88,1237800.0,35.376,35.4317,35.3621,35.4317,1237800.0
2013-12-17 09:30:00,51.14,51.14,50.39,50.65,452900.0,35.6128,35.6128,35.0905,35.2716,452900.0
2013-12-17 10:00:00,50.64,50.85,50.63,50.7,489800.0,35.2646,35.4108,35.2576,35.3064,489800.0
2013-12-17 10:30:00,50.69,50.7,50.48,50.56,387300.0,35.2994,35.3064,35.1532,35.2089,387300.0
2013-12-17 11:00:00,50.56,50.64,50.4,50.41,296300.0,35.2089,35.2646,35.0975,35.1044,296300.0
2013-12-17 11:30:00,50.42,50.6,50.42,50.48,449400.0,35.1114,35.2367,35.1114,35.1532,449400.0
2013-12-17 12:00:00,50.48,50.56,50.42,50.55,238300.0,35.1532,35.2089,35.1114,35.2019,238300.0
2013-12-17 12:30:00,50.55,50.64,50.55,50.64,210600.0,35.2019,35.2646,35.2019,35.2646,210600.0
2013-12-17 13:00:00,50.63,50.74,50.61,50.71,236400.0,35.2576,35.3342,35.2437,35.3133,236400.0
2013-12-17 13:30:00,50.71,50.84,50.69,50.83,243800.0,35.3133,35.4039,35.2994,35.3969,243800.0
2013-12-17 14:00:00,50.84,51.04,50.81,50.96,378100.0,35.4039,35.5432,35.383,35.4874,378100.0
2013-12-17 14:30:00,50.96,51.09,50.93,51.08,565200.0,35.4874,35.578,35.4665,35.571,565200.0
2013-12-17 15:00:00,51.08,51.32,51.08,51.16,751200.0,35.571,35.7381,35.571,35.6267,751200.0
2013-12-17 15:30:00,51.16,51.23,51.06,51.08,1184400.0,35.6267,35.6755,35.5571,35.571,1184400.0
2013-12-18 09:30:00,51.29,51.29,50.73,51.28,613500.0,35.7172,35.7172,35.3273,35.7103,613500.0
2013-12-18 10:00:00,51.28,51.61,51.27,51.4,619000.0,35.7103,35.9401,35.7033,35.7938,619000.0
2013-12-18 10:30:00,51.4,51.54,51.38,51.47,305600.0,35.7938,35.8913,35.7799,35.8426,305600.0
2013-12-18 11:00:00,51.47,51.48,51.31,51.4,251100.0,35.8426,35.8496,35.7312,35.7938,251100.0
2013-12-18 11:30:00,51.41,51.43,51.28,51.32,360100.0,35.8008,35.8147,35.7103,35.7381,360100.0
2013-12-18 12:00:00,51.32,51.53,51.27,51.49,248200.0,35.7381,35.8844,35.7033,35.8565,248200.0
2013-12-18 12:30:00,51.49,51.52,51.32,51.37,215700.0,35.8565,35.8774,35.7381,35.773,215700.0
2013-12-18 13:00:00,51.37,51.37,51.22,51.33,337500.0,35.773,35.773,35.6685,35.7451,337500.0
2013-12-18 13:30:00,51.33,51.69,51.32,51.57,400300.0,35.7451,35.9958,35.7381,35.9122,400300.0
2013-12-18 14:00:00,51.56,52.38,51.26,51.83,1713100.0,35.9053,36.4763,35.6964,36.0933,1713100.0
2013-12-18 14:30:00,51.83,52.21,51.81,52.16,673700.0,36.0933,36.3579,36.0794,36.3231,673700.0
2013-12-18 15:00:00,52.16,52.48,52.06,52.26,893100.0,36.3231,36.5459,36.2535,36.3927,893100.0
2013-12-18 15:30:00,52.26,52.7,52.26,52.65,1788900.0,36.3927,36.6991,36.3927,36.6643,1788900.0
2013-12-19 09:30:00,53.47,53.69,52.92,53.36,1466100.0,37.2354,37.3886,36.8523,37.1587,1466100.0
2013-12-19 10:00:00,53.35,53.65,53.26,53.62,1222200.0,37.1518,37.3607,37.0891,37.3398,1222200.0
2013-12-19 10:30:00,53.63,53.88,53.59,53.69,924900.0,37.3468,37.5209,37.3189,37.3886,924900.0
2013-12-19 11:00:00,53.7,54.1,53.62,54.09,996100.0,37.3955,37.6741,37.3398,37.6671,996100.0
2013-12-19 11:30:00,54.09,54.49,54.08,54.4,1092200.0,37.6671,37.9457,37.6601,37.883,1092200.0
2013-12-19 12:00:00,54.39,54.44,54.04,54.05,688500.0,37.876,37.9108,37.6323,37.6393,688500.0
2013-12-19 12:30:00,54.06,54.1,53.89,53.98,387100.0,37.6462,37.6741,37.5278,37.5905,387100.0
2013-12-19 13:00:00,53.98,54.0,53.74,53.75,435900.0,37.5905,37.6044,37.4234,37.4303,435900.0
2013-12-19 13:30:00,53.75,53.83,53.67,53.71,466400.0,37.4303,37.486,37.3746,37.4025,466400.0
2013-12-19 14:00:00,53.71,53.87,53.66,53.8,541700.0,37.4025,37.5139,37.3677,37.4652,541700.0
2013-12-19 14:30:00,53.79,53.82,53.69,53.75,475300.0,37.4582,37.4791,37.3886,37.4303,475300.0
2013-12-19 15:00:00,53.75,53.89,53.7,53.74,589500.0,37.4303,37.5278,37.3955,37.4234,589500.0
2013-12-19 15:30:00,53.74,53.89,53.72,53.82,1562500.0,37.4234,37.5278,37.4094,37.4791,1562500.0
2013-12-20 09:30:00,54.08,54.38,53.22,53.67,3025000.0,37.6601,37.8691,37.0613,37.3746,3025000.0
2013-12-20 10:00:00,53.66,53.69,53.22,53.23,745400.0,37.3677,37.3886,37.0613,37.0682,745400.0
2013-12-20 10:30:00,53.24,53.39,53.14,53.17,353900.0,37.0752,37.1796,37.0055,37.0264,353900.0
2013-12-20 11:00:00,53.16,53.59,53.14,53.53,445500.0,37.0195,37.3189,37.0055,37.2771,445500.0
2013-12-20 11:30:00,53.53,53.64,53.44,53.5,394100.0,37.2771,37.3537,37.2145,37.2562,394100.0
2013-12-20 12:00:00,53.5,53.59,53.38,53.46,338400.0,37.2562,37.3189,37.1727,37.2284,338400.0
2013-12-20 12:30:00,53.47,53.56,53.45,53.47,217200.0,37.2354,37.298,37.2214,37.2354,217200.0
2013-12-20 13:00:00,53.46,53.55,53.45,53.47,199800.0,37.2284,37.2911,37.2214,37.2354,199800.0
2013-12-20 13:30:00,53.47,53.5,53.44,53.49,254900.0,37.2354,37.2562,37.2145,37.2493,254900.0
2013-12-20 14:00:00,53.5,53.72,53.45,53.63,386800.0,37.2562,37.4094,37.2214,37.3468,386800.0
2013-12-20 14:30:00,53.62,53.77,53.62,53.67,342600.0,37.3398,37.4443,37.3398,37.3746,342600.0
2013-12-20 15:00:00,53.68,53.68,53.46,53.52,452900.0,37.3816,37.3816,37.2284,37.2702,452900.0
2013-12-20 15:30:00,53.52,53.55,53.33,53.44,1594300.0,37.2702,37.2911,37.1379,37.2145,1594300.0
2013-12-23 09:30:00,53.42,53.52,53.02,53.07,665100.0,37.2005,37.2702,36.922,36.9568,665100.0
2013-12-23 10:00:00,53.08,53.3,53.05,53.3,459000.0,36.9638,37.117,36.9429,37.117,459000.0
2013-12-23 10:30:00,53.29,53.58,53.29,53.46,323400.0,37.11,37.312,37.11,37.2284,323400.0
2013-12-23 11:00:00,53.46,53.59,53.46,53.55,275900.0,37.2284,37.3189,37.2284,37.2911,275900.0
2013-12-23 11:30:00,53.55,53.57,53.36,53.43,190900.0,37.2911,37.305,37.1587,37.2075,190900.0
2013-12-23 12:00:00,53.42,53.53,53.39,53.44,200700.0,37.2005,37.2771,37.1796,37.2145,200700.0
2013-12-23 12:30:00,53.44,53.47,53.33,53.33,191200.0,37.2145,37.2354,37.1379,37.1379,191200.0
2013-12-23 13:00:00,53.33,53.43,53.3,53.43,177900.0,37.1379,37.2075,37.117,37.2075,177900.0
2013-12-23 13:30:00,53.43,53.45,53.3,53.39,265200.0,37.2075,37.2214,37.117,37.1796,265200.0
2013-12-23 14:00:00,53.39,53.4,53.2,53.2,257600.0,37.1796,37.1866,37.0473,37.0473,257600.0
2013-12-23 14:30:00,53.21,53.32,53.21,53.3,264300.0,37.0543,37.1309,37.0543,37.117,264300.0
2013-12-23 15:00:00,53.3,53.34,53.24,53.33,329000.0,37.117,37.1448,37.0752,37.1379,329000.0
2013-12-23 15:30:00,53.32,53.36,53.25,53.33,858600.0,37.1309,37.1587,37.0821,37.1379,858600.0
2013-12-24 09:30:00,53.03,53.29,52.62,52.76,695000.0,36.9289,37.11,36.6434,36.7409,695000.0
2013-12-24 10:00:00,52.75,53.05,52.75,53.02,288100.0,36.734,36.9429,36.734,36.922,288100.0
2013-12-24 10:30:00,53.02,53.1,52.97,53.07,174000.0,36.922,36.9777,36.8872,36.9568,174000.0
2013-12-24 11:00:00,53.07,53.16,53.06,53.08,176200.0,36.9568,37.0195,36.9498,36.9638,176200.0
2013-12-24 11:30:00,53.08,53.18,53.05,53.15,164600.0,36.9638,37.0334,36.9429,37.0125,164600.0
2013-12-24 12:00:00,53.15,53.23,53.09,53.13,210700.0,37.0125,37.0682,36.9707,36.9986,210700.0
2013-12-24 12:30:00,53.13,53.27,53.07,53.21,424300.0,36.9986,37.0961,36.9568,37.0543,424300.0
2013-12-26 09:30:00,53.18,53.29,52.98,53.16,359400.0,37.0334,37.11,36.8941,37.0195,359400.0
2013-12-26 10:00:00,53.16,53.5,53.13,53.47,216900.0,37.0195,37.2562,36.9986,37.2354,216900.0
2013-12-26 10:30:00,53.47,53.49,53.3,53.39,160600.0,37.2354,37.2493,37.117,37.1796,160600.0
2013-12-26 11:00:00,53.38,53.42,53.33,53.33,150500.0,37.1727,37.2005,37.1379,37.1379,150500.0
2013-12-26 11:30:00,53.33,53.38,53.26,53.33,136000.0,37.1379,37.1727,37.0891,37.1379,136000.0
2013-12-26 12:00:00,53.34,53.42,53.33,53.42,116800.0,37.1448,37.2005,37.1379,37.2005,116800.0
2013-12-26 12:30:00,53.42,53.48,53.41,53.43,125000.0,37.2005,37.2423,37.1936,37.2075,125000.0
2013-12-26 13:00:00,53.44,53.47,53.4,53.43,111200.0,37.2145,37.2354,37.1866,37.2075,111200.0
2013-12-26 13:30:00,53.43,53.52,53.43,53.48,127000.0,37.2075,37.2702,37.2075,37.2423,127000.0
2013-12-26 14:00:00,53.47,53.52,53.45,53.5,112200.0,37.2354,37.2702,37.2214,37.2562,112200.0
2013-12-26 14:30:00,53.5,53.52,53.45,53.47,111400.0,37.2562,37.2702,37.2214,37.2354,111400.0
2013-12-26 15:00:00,53.47,53.55,53.42,53.44,190500.0,37.2354,37.2911,37.2005,37.2145,190500.0
2013-12-26 15:30:00,53.45,53.62,53.43,53.61,764100.0,37.2214,37.3398,37.2075,37.3328,764100.0
2013-12-27 09:30:00,53.66,53.8,53.35,53.42,469800.0,37.3677,37.4652,37.1518,37.2005,469800.0
2013-12-27 10:00:00,53.42,53.58,53.42,53.5,272100.0,37.2005,37.312,37.2005,37.2562,272100.0
2013-12-27 10:30:00,53.5,53.5,53.13,53.19,345200.0,37.2562,37.2562,36.9986,37.0404,345200.0
2013-12-27 11:00:00,53.2,53.29,53.08,53.25,250900.0,37.0473,37.11,36.9638,37.0821,250900.0
2013-12-27 11:30:00,53.25,53.34,53.19,53.25,245300.0,37.0821,37.1448,37.0404,37.0821,245300.0
2013-12-27 12:00:00,53.25,53.3,53.2,53.25,168700.0,37.0821,37.117,37.0473,37.0821,168700.0
2013-12-27 12:30:00,53.25,53.25,53.19,53.2,183200.0,37.0821,37.0821,37.0404,37.0473,183200.0
2013-12-27 13:00:00,53.19,53.21,53.13,53.16,180900.0,37.0404,37.0543,36.9986,37.0195,180900.0
2013-12-27 13:30:00,53.17,53.2,53.12,53.2,118400.0,37.0264,37.0473,36.9916,37.0473,118400.0
2013-12-27 14:00:00,53.2,53.27,53.16,53.25,252700.0,37.0473,37.0961,37.0195,37.0821,252700.0
2013-12-27 14:30:00,53.25,53.25,53.17,53.18,186400.0,37.0821,37.0821,37.0264,37.0334,186400.0
2013-12-27 15:00:00,53.18,53.18,53.09,53.12,284900.0,37.0334,37.0334,36.9707,36.9916,284900.0
2013-12-27 15:30:00,53.12,53.17,53.09,53.14,646900.0,36.9916,37.0264,36.9707,37.0055,646900.0
2013-12-30 09:30:00,53.03,53.12,52.56,52.82,727000.0,36.9289,36.9916,36.6016,36.7827,727000.0
2013-12-30 10:00:00,52.82,53.22,52.82,53.21,341700.0,36.7827,37.0613,36.7827,37.0543,341700.0
2013-12-30 10:30:00,53.22,53.34,53.18,53.34,325200.0,37.0613,37.1448,37.0334,37.1448,325200.0
2013-12-30 11:00:00,53.33,53.48,53.32,53.45,273300.0,37.1379,37.2423,37.1309,37.2214,273300.0
2013-12-30 11:30:00,53.45,53.46,53.32,53.34,228800.0,37.2214,37.2284,37.1309,37.1448,228800.0
2013-12-30 12:00:00,53.35,53.44,53.34,53.44,179500.0,37.1518,37.2145,37.1448,37.2145,179500.0
2013-12-30 12:30:00,53.44,53.47,53.38,53.39,170900.0,37.2145,37.2354,37.1727,37.1796,170900.0
2013-12-30 13:00:00,53.39,53.47,53.39,53.46,206500.0,37.1796,37.2354,37.1796,37.2284,206500.0
2013-12-30 13:30:00,53.46,53.46,53.36,53.38,211600.0,37.2284,37.2284,37.1587,37.1727,211600.0
2013-12-30 14:00:00,53.38,53.47,53.37,53.44,294000.0,37.1727,37.2354,37.1657,37.2145,294000.0
2013-12-30 14:30:00,53.44,53.48,53.4,53.44,199400.0,37.2145,37.2423,37.1866,37.2145,199400.0
2013-12-30 15:00:00,53.44,53.44,53.4,53.4,226000.0,37.2145,37.2145,37.1866,37.1866,226000.0
2013-12-30 15:30:00,53.4,53.44,53.39,53.42,537200.0,37.1866,37.2145,37.1796,37.2005,537200.0
2013-12-31 09:30:00,53.05,53.1,52.59,52.66,491800.0,37.1931,37.2282,36.8706,36.9197,491800.0
2013-12-31 10:00:00,52.67,53.01,52.66,52.99,337400.0,36.9267,37.1651,36.9197,37.151,337400.0
2013-12-31 10:30:00,52.99,53.24,52.97,53.21,282700.0,37.151,37.3263,37.137,37.3053,282700.0
2013-12-31 11:00:00,53.21,53.35,53.21,53.33,273300.0,37.3053,37.4034,37.3053,37.3894,273300.0
2013-12-31 11:30:00,53.33,53.39,53.2,53.23,308700.0,37.3894,37.4315,37.2983,37.3193,308700.0
2013-12-31 12:00:00,53.23,53.24,53.13,53.17,157700.0,37.3193,37.3263,37.2492,37.2772,157700.0
2013-12-31 12:30:00,53.18,53.25,53.11,53.2,123400.0,37.2842,37.3333,37.2352,37.2983,123400.0
2013-12-31 13:00:00,53.2,53.2,53.12,53.16,145200.0,37.2983,37.2983,37.2422,37.2702,145200.0
2013-12-31 13:30:00,53.16,53.17,53.12,53.16,116100.0,37.2702,37.2772,37.2422,37.2702,116100.0
2013-12-31 14:00:00,53.17,53.19,53.05,53.06,115100.0,37.2772,37.2912,37.1931,37.2001,115100.0
2013-12-31 14:30:00,53.07,53.08,52.92,52.96,171600.0,37.2071,37.2141,37.102,37.13,171600.0
2013-12-31 15:00:00,52.96,53.04,52.89,53.0,206900.0,37.13,37.1861,37.0809,37.158,206900.0
2013-12-31 15:30:00,53.01,53.22,52.95,53.15,640900.0,37.1651,37.3123,37.123,37.2632,640900.0
2014-01-02 09:30:00,52.52,53.16,52.51,53.02,648000.0,36.8215,37.2702,36.8145,37.1721,648000.0
2014-01-02 10:00:00,53.02,53.03,52.7,52.91,410800.0,37.1721,37.1791,36.9477,37.0949,410800.0
2014-01-02 10:30:00,52.92,52.93,52.65,52.7,404400.0,37.102,37.109,36.9127,36.9477,404400.0
2014-01-02 11:00:00,52.71,52.76,52.45,52.52,509300.0,36.9547,36.9898,36.7724,36.8215,509300.0
2014-01-02 11:30:00,52.52,52.63,52.3,52.41,460100.0,36.8215,36.8986,36.6673,36.7444,460100.0
2014-01-02 12:00:00,52.4,52.47,52.35,52.42,291100.0,36.7374,36.7865,36.7023,36.7514,291100.0
2014-01-02 12:30:00,52.42,52.43,52.32,52.42,385700.0,36.7514,36.7584,36.6813,36.7514,385700.0
2014-01-02 13:00:00,52.42,52.52,52.27,52.27,238100.0,36.7514,36.8215,36.6462,36.6462,238100.0
2014-01-02 13:30:00,52.28,52.35,52.22,52.25,268500.0,36.6533,36.7023,36.6112,36.6322,268500.0
2014-01-02 14:00:00,52.26,52.41,52.14,52.2,323600.0,36.6392,36.7444,36.5551,36.5972,323600.0
2014-01-02 14:30:00,52.19,52.29,52.18,52.25,257600.0,36.5902,36.6603,36.5831,36.6322,257600.0
2014-01-02 15:00:00,52.24,52.42,52.23,52.28,470900.0,36.6252,36.7514,36.6182,36.6533,470900.0
2014-01-02 15:30:00,52.28,52.41,52.22,52.26,886200.0,36.6533,36.7444,36.6112,36.6392,886200.0
2014-01-03 09:30:00,52.32,52.94,52.32,52.83,373400.0,36.6813,37.116,36.6813,37.0389,373400.0
2014-01-03 10:00:00,52.83,53.0,52.82,52.98,418600.0,37.0389,37.158,37.0318,37.144,418600.0
2014-01-03 10:30:00,52.98,53.09,52.96,53.03,303700.0,37.144,37.2211,37.13,37.1791,303700.0
2014-01-03 11:00:00,53.03,53.18,52.87,52.87,308700.0,37.1791,37.2842,37.0669,37.0669,308700.0
2014-01-03 11:30:00,52.88,52.99,52.87,52.91,242200.0,37.0739,37.151,37.0669,37.0949,242200.0
2014-01-03 12:00:00,52.91,53.06,52.9,52.98,213900.0,37.0949,37.2001,37.0879,37.144,213900.0
2014-01-03 12:30:00,52.98,53.02,52.94,53.01,145700.0,37.144,37.1721,37.116,37.1651,145700.0
2014-01-03 13:00:00,53.0,53.02,52.94,52.94,590700.0,37.158,37.1721,37.116,37.116,590700.0
2014-01-03 13:30:00,52.94,52.99,52.87,52.92,196800.0,37.116,37.151,37.0669,37.102,196800.0
2014-01-03 14:00:00,52.92,52.97,52.88,52.91,248400.0,37.102,37.137,37.0739,37.0949,248400.0
2014-01-03 14:30:00,52.91,52.96,52.88,52.89,368000.0,37.0949,37.13,37.0739,37.0809,368000.0
2014-01-03 15:00:00,52.9,53.03,52.88,52.9,403100.0,37.0879,37.1791,37.0739,37.0879,403100.0
2014-01-03 15:30:00,52.9,52.92,52.82,52.85,654500.0,37.0879,37.102,37.0318,37.0529,654500.0
2014-01-06 09:30:00,53.07,53.1,52.85,52.86,1609800.0,37.2071,37.2282,37.0529,37.0599,1609800.0
2014-01-06 10:00:00,52.86,52.93,52.71,52.82,378400.0,37.0599,37.109,36.9547,37.0318,378400.0
2014-01-06 10:30:00,52.81,52.92,52.75,52.78,457200.0,37.0248,37.102,36.9828,37.0038,457200.0
2014-01-06 11:00:00,52.76,52.83,52.55,52.65,292900.0,36.9898,37.0389,36.8425,36.9127,292900.0
2014-01-06 11:30:00,52.65,52.74,52.57,52.72,218400.0,36.9127,36.9758,36.8566,36.9617,218400.0
2014-01-06 12:00:00,52.72,52.73,52.58,52.58,143500.0,36.9617,36.9687,36.8636,36.8636,143500.0
2014-01-06 12:30:00,52.58,52.64,52.45,52.55,174100.0,36.8636,36.9056,36.7724,36.8425,174100.0
2014-01-06 13:00:00,52.54,52.57,52.43,52.53,184600.0,36.8355,36.8566,36.7584,36.8285,184600.0
2014-01-06 13:30:00,52.53,52.78,52.51,52.71,242000.0,36.8285,37.0038,36.8145,36.9547,242000.0
2014-01-06 14:00:00,52.71,52.75,52.58,52.69,284000.0,36.9547,36.9828,36.8636,36.9407,284000.0
2014-01-06 14:30:00,52.69,52.81,52.68,52.8,505300.0,36.9407,37.0248,36.9337,37.0178,505300.0
2014-01-06 15:00:00,52.8,52.81,52.72,52.79,289600.0,37.0178,37.0248,36.9617,37.0108,289600.0
2014-01-06 15:30:00,52.79,52.83,52.64,52.64,765800.0,37.0108,37.0389,36.9056,36.9056,765800.0
2014-01-07 09:30:00,52.6,53.46,52.6,53.24,1248900.0,36.8776,37.4805,36.8776,37.3263,1248900.0
2014-01-07 10:00:00,53.25,53.4,53.17,53.3,883100.0,37.3333,37.4385,37.2772,37.3684,883100.0
2014-01-07 10:30:00,53.31,53.38,53.1,53.11,484800.0,37.3754,37.4245,37.2282,37.2352,484800.0
2014-01-07 11:00:00,53.11,53.21,52.99,52.99,354600.0,37.2352,37.3053,37.151,37.151,354600.0
2014-01-07 11:30:00,53.0,53.01,52.8,52.97,799200.0,37.158,37.1651,37.0178,37.137,799200.0
2014-01-07 12:00:00,52.96,53.22,52.84,53.21,322500.0,37.13,37.3123,37.0459,37.3053,322500.0
2014-01-07 12:30:00,53.22,53.28,53.11,53.16,310000.0,37.3123,37.3543,37.2352,37.2702,310000.0
2014-01-07 13:00:00,53.16,53.19,53.06,53.09,177000.0,37.2702,37.2912,37.2001,37.2211,177000.0
2014-01-07 13:30:00,53.1,53.13,52.87,52.87,716300.0,37.2282,37.2492,37.0669,37.0669,716300.0
2014-01-07 14:00:00,52.88,52.89,52.72,52.76,376100.0,37.0739,37.0809,36.9617,36.9898,376100.0
2014-01-07 14:30:00,52.76,52.89,52.76,52.79,407300.0,36.9898,37.0809,36.9898,37.0108,407300.0
2014-01-07 15:00:00,52.8,52.84,52.65,52.66,440400.0,37.0178,37.0459,36.9127,36.9197,440400.0
2014-01-07 15:30:00,52.67,52.77,52.5,52.54,1446700.0,36.9267,36.9968,36.8075,36.8355,1446700.0
2014-01-08 09:30:00,52.48,52.86,52.3,52.86,659900.0,36.7935,37.0599,36.6673,37.0599,659900.0
2014-01-08 10:00:00,52.86,53.36,52.78,53.36,454200.0,37.0599,37.4104,37.0038,37.4104,454200.0
2014-01-08 10:30:00,53.36,53.44,53.1,53.1,283900.0,37.4104,37.4665,37.2282,37.2282,283900.0
2014-01-08 11:00:00,53.1,53.1,52.96,53.04,300800.0,37.2282,37.2282,37.13,37.1861,300800.0
2014-01-08 11:30:00,53.05,53.24,52.98,53.18,380500.0,37.1931,37.3263,37.144,37.2842,380500.0
2014-01-08 12:00:00,53.17,53.2,53.1,53.14,156200.0,37.2772,37.2983,37.2282,37.2562,156200.0
2014-01-08 12:30:00,53.14,53.16,52.98,52.98,139700.0,37.2562,37.2702,37.144,37.144,139700.0
2014-01-08 13:00:00,52.99,53.13,52.97,53.07,229300.0,37.151,37.2492,37.137,37.2071,229300.0
2014-01-08 13:30:00,53.08,53.15,53.04,53.13,290300.0,37.2141,37.2632,37.1861,37.2492,290300.0
2014-01-08 14:00:00,53.13,53.2,53.02,53.11,282100.0,37.2492,37.2983,37.1721,37.2352,282100.0
2014-01-08 14:30:00,53.1,53.2,53.05,53.19,321100.0,37.2282,37.2983,37.1931,37.2912,321100.0
2014-01-08 15:00:00,53.2,53.23,53.07,53.11,368600.0,37.2983,37.3193,37.2071,37.2352,368600.0
2014-01-08 15:30:00,53.11,53.44,53.11,53.42,1318400.0,37.2352,37.4665,37.2352,37.4525,1318400.0
2014-01-09 09:30:00,53.69,54.56,53.64,54.56,861300.0,37.6418,38.2518,37.6067,38.2518,861300.0
2014-01-09 10:00:00,54.56,54.7,54.27,54.42,982900.0,38.2518,38.3499,38.0484,38.1536,982900.0
2014-01-09 10:30:00,54.41,54.55,54.18,54.26,551500.0,38.1466,38.2447,37.9853,38.0414,551500.0
2014-01-09 11:00:00,54.25,54.44,54.23,54.44,749900.0,38.0344,38.1676,38.0204,38.1676,749900.0
2014-01-09 11:30:00,54.44,54.69,54.41,54.66,506200.0,38.1676,38.3429,38.1466,38.3219,506200.0
2014-01-09 12:00:00,54.67,54.7,54.56,54.63,1046700.0,38.3289,38.3499,38.2518,38.3008,1046700.0
2014-01-09 12:30:00,54.63,54.69,54.47,54.54,345300.0,38.3008,38.3429,38.1887,38.2377,345300.0
2014-01-09 13:00:00,54.54,54.68,54.51,54.65,245000.0,38.2377,38.3359,38.2167,38.3148,245000.0
2014-01-09 13:30:00,54.64,54.7,54.61,54.67,223600.0,38.3078,38.3499,38.2868,38.3289,223600.0
2014-01-09 14:00:00,54.67,54.7,54.57,54.68,427300.0,38.3289,38.3499,38.2588,38.3359,427300.0
2014-01-09 14:30:00,54.68,54.76,54.65,54.67,464300.0,38.3359,38.392,38.3148,38.3289,464300.0
2014-01-09 15:00:00,54.67,54.92,54.66,54.92,674400.0,38.3289,38.5041,38.3219,38.5041,674400.0
2014-01-09 15:30:00,54.92,55.09,54.91,55.03,1736900.0,38.5041,38.6233,38.4971,38.5813,1736900.0
2014-01-10 09:30:00,55.82,55.93,55.44,55.53,1334800.0,39.1351,39.2123,38.8687,38.9318,1334800.0
2014-01-10 10:00:00,55.53,56.16,55.5,55.91,1734900.0,38.9318,39.3735,38.9108,39.1982,1734900.0
2014-01-10 10:30:00,55.91,55.94,55.41,55.55,1039600.0,39.1982,39.2193,38.8477,38.9458,1039600.0
2014-01-10 11:00:00,55.55,55.8,55.54,55.63,888400.0,38.9458,39.1211,38.9388,39.0019,888400.0
2014-01-10 11:30:00,55.63,55.86,55.48,55.83,481900.0,39.0019,39.1632,38.8968,39.1421,481900.0
2014-01-10 12:00:00,55.83,56.12,55.78,55.88,646100.0,39.1421,39.3455,39.1071,39.1772,646100.0
2014-01-10 12:30:00,55.89,56.07,55.77,55.82,342800.0,39.1842,39.3104,39.1001,39.1351,342800.0
2014-01-10 13:00:00,55.81,56.06,55.71,56.01,276900.0,39.1281,39.3034,39.058,39.2683,276900.0
2014-01-10 13:30:00,56.01,56.11,55.93,56.01,444200.0,39.2683,39.3384,39.2123,39.2683,444200.0
2014-01-10 14:00:00,56.01,56.17,56.01,56.05,726600.0,39.2683,39.3805,39.2683,39.2964,726600.0
2014-01-10 14:30:00,56.05,56.12,55.98,56.0,511400.0,39.2964,39.3455,39.2473,39.2613,511400.0
2014-01-10 15:00:00,55.99,56.12,55.93,56.1,629000.0,39.2543,39.3455,39.2123,39.3314,629000.0
2014-01-10 15:30:00,56.11,56.28,56.11,56.18,2716800.0,39.3384,39.4576,39.3384,39.3875,2716800.0
2014-01-13 09:30:00,55.96,56.16,55.82,55.9,1109000.0,39.2333,39.3735,39.1351,39.1912,1109000.0
2014-01-13 10:00:00,55.9,56.17,55.84,56.17,865900.0,39.1912,39.3805,39.1492,39.3805,865900.0
2014-01-13 10:30:00,56.16,56.74,56.14,56.73,584300.0,39.3735,39.7801,39.3595,39.7731,584300.0
2014-01-13 11:00:00,56.73,56.83,56.44,56.44,774500.0,39.7731,39.8432,39.5698,39.5698,774500.0
2014-01-13 11:30:00,56.45,56.46,56.25,56.32,417900.0,39.5768,39.5838,39.4366,39.4857,417900.0
2014-01-13 12:00:00,56.31,56.32,55.88,55.95,574500.0,39.4787,39.4857,39.1772,39.2263,574500.0
2014-01-13 12:30:00,55.95,55.95,55.72,55.72,613700.0,39.2263,39.2263,39.065,39.065,613700.0
2014-01-13 13:00:00,55.72,55.82,55.6,55.8,423900.0,39.065,39.1351,38.9809,39.1211,423900.0
2014-01-13 13:30:00,55.8,55.91,55.7,55.91,366100.0,39.1211,39.1982,39.051,39.1982,366100.0
2014-01-13 14:00:00,55.9,55.91,55.56,55.65,421700.0,39.1912,39.1982,38.9528,39.0159,421700.0
2014-01-13 14:30:00,55.65,55.7,55.38,55.54,398500.0,39.0159,39.051,38.8266,38.9388,398500.0
2014-01-13 15:00:00,55.54,55.55,55.3,55.5,804800.0,38.9388,38.9458,38.7706,38.9108,804800.0
2014-01-13 15:30:00,55.5,55.54,55.31,55.37,1837000.0,38.9108,38.9388,38.7776,38.8196,1837000.0
2014-01-14 09:30:00,55.5,55.62,55.09,55.37,574600.0,38.9108,38.9949,38.6233,38.8196,574600.0
2014-01-14 10:00:00,55.37,55.43,54.89,54.91,613200.0,38.8196,38.8617,38.4831,38.4971,613200.0
2014-01-14 10:30:00,54.91,55.18,54.83,55.12,833100.0,38.4971,38.6864,38.441,38.6444,833100.0
2014-01-14 11:00:00,55.12,55.71,55.12,55.49,611100.0,38.6444,39.058,38.6444,38.9038,611100.0
2014-01-14 11:30:00,55.48,55.92,55.48,55.9,392700.0,38.8968,39.2052,38.8968,39.1912,392700.0
2014-01-14 12:00:00,55.91,55.95,55.66,55.9,323500.0,39.1982,39.2263,39.023,39.1912,323500.0
2014-01-14 12:30:00,55.91,55.98,55.68,55.7,242300.0,39.1982,39.2473,39.037,39.051,242300.0
2014-01-14 13:00:00,55.71,55.85,55.68,55.72,307800.0,39.058,39.1562,39.037,39.065,307800.0
2014-01-14 13:30:00,55.73,55.88,55.64,55.84,906200.0,39.072,39.1772,39.0089,39.1492,906200.0
2014-01-14 14:00:00,55.83,55.86,55.63,55.64,766000.0,39.1421,39.1632,39.0019,39.0089,766000.0
2014-01-14 14:30:00,55.65,55.79,55.61,55.65,443100.0,39.0159,39.1141,38.9879,39.0159,443100.0
2014-01-14 15:00:00,55.65,55.93,55.64,55.79,488300.0,39.0159,39.2123,39.0089,39.1141,488300.0
2014-01-14 15:30:00,55.79,55.79,55.51,55.67,1969500.0,39.1141,39.1141,38.9178,39.03,1969500.0
2014-01-15 09:30:00,55.72,55.72,55.15,55.27,921200.0,39.065,39.065,38.6654,38.7495,921200.0
2014-01-15 10:00:00,55.29,55.51,55.16,55.41,524800.0,38.7635,38.9178,38.6724,38.8477,524800.0
2014-01-15 10:30:00,55.42,55.52,55.26,55.26,436100.0,38.8547,38.9248,38.7425,38.7425,436100.0
2014-01-15 11:00:00,55.26,55.39,54.96,55.01,632900.0,38.7425,38.8337,38.5322,38.5672,632900.0
2014-01-15 11:30:00,55.0,55.13,54.88,55.1,448600.0,38.5602,38.6514,38.4761,38.6303,448600.0
2014-01-15 12:00:00,55.11,55.24,55.06,55.07,327900.0,38.6374,38.7285,38.6023,38.6093,327900.0
2014-01-15 12:30:00,55.07,55.1,54.97,55.03,381400.0,38.6093,38.6303,38.5392,38.5813,381400.0
2014-01-15 13:00:00,55.03,55.05,54.7,54.72,596100.0,38.5813,38.5953,38.3499,38.3639,596100.0
2014-01-15 13:30:00,54.72,54.73,54.43,54.44,653000.0,38.3639,38.3709,38.1606,38.1676,653000.0
2014-01-15 14:00:00,54.44,54.71,54.39,54.64,499800.0,38.1676,38.3569,38.1326,38.3078,499800.0
2014-01-15 14:30:00,54.65,54.66,54.49,54.52,444500.0,38.3148,38.3219,38.2027,38.2237,444500.0
2014-01-15 15:00:00,54.52,54.7,54.3,54.34,856000.0,38.2237,38.3499,38.0695,38.0975,856000.0
2014-01-15 15:30:00,54.35,54.53,54.33,54.5,1751000.0,38.1045,38.2307,38.0905,38.2097,1751000.0
2014-01-16 09:30:00,54.25,55.0,54.14,54.99,603600.0,38.0344,38.5602,37.9573,38.5532,603600.0
2014-01-16 10:00:00,54.99,55.07,54.8,54.94,609500.0,38.5532,38.6093,38.42,38.5182,609500.0
2014-01-16 10:30:00,54.94,55.0,54.49,54.67,441000.0,38.5182,38.5602,38.2027,38.3289,441000.0
2014-01-16 11:00:00,54.67,54.84,54.62,54.64,548600.0,38.3289,38.4481,38.2938,38.3078,548600.0
2014-01-16 11:30:00,54.64,54.87,54.58,54.79,372300.0,38.3078,38.4691,38.2658,38.413,372300.0
2014-01-16 12:00:00,54.78,54.81,54.68,54.76,414600.0,38.406,38.427,38.3359,38.392,414600.0
2014-01-16 12:30:00,54.77,54.91,54.69,54.85,345300.0,38.399,38.4971,38.3429,38.4551,345300.0
2014-01-16 13:00:00,54.86,54.91,54.74,54.77,296200.0,38.4621,38.4971,38.3779,38.399,296200.0
2014-01-16 13:30:00,54.78,54.82,54.64,54.78,432500.0,38.406,38.434,38.3078,38.406,432500.0
2014-01-16 14:00:00,54.78,54.78,54.47,54.57,588200.0,38.406,38.406,38.1887,38.2588,588200.0
2014-01-16 14:30:00,54.58,54.75,54.54,54.55,389700.0,38.2658,38.385,38.2377,38.2447,389700.0
2014-01-16 15:00:00,54.54,54.72,54.54,54.64,423100.0,38.2377,38.3639,38.2377,38.3078,423100.0
2014-01-16 15:30:00,54.64,54.8,54.58,54.8,1010300.0,38.3078,38.42,38.2658,38.42,1010300.0
2014-01-17 09:30:00,54.92,55.07,54.53,54.91,1690100.0,38.5041,38.6093,38.2307,38.4971,1690100.0
2014-01-17 10:00:00,54.91,54.93,54.51,54.53,906400.0,38.4971,38.5112,38.2167,38.2307,906400.0
2014-01-17 10:30:00,54.53,54.64,54.44,54.47,426400.0,38.2307,38.3078,38.1676,38.1887,426400.0
2014-01-17 11:00:00,54.47,54.6,54.44,54.5,347600.0,38.1887,38.2798,38.1676,38.2097,347600.0
2014-01-17 11:30:00,54.5,54.6,54.35,54.6,467400.0,38.2097,38.2798,38.1045,38.2798,467400.0
2014-01-17 12:00:00,54.6,54.79,54.59,54.73,224800.0,38.2798,38.413,38.2728,38.3709,224800.0
2014-01-17 12:30:00,54.74,54.74,54.55,54.57,174900.0,38.3779,38.3779,38.2447,38.2588,174900.0
2014-01-17 13:00:00,54.57,54.71,54.54,54.71,200600.0,38.2588,38.3569,38.2377,38.3569,200600.0
2014-01-17 13:30:00,54.71,54.71,54.53,54.63,141500.0,38.3569,38.3569,38.2307,38.3008,141500.0
2014-01-17 14:00:00,54.63,54.73,54.63,54.71,252600.0,38.3008,38.3709,38.3008,38.3569,252600.0
2014-01-17 14:30:00,54.71,54.71,54.52,54.58,245900.0,38.3569,38.3569,38.2237,38.2658,245900.0
2014-01-17 15:00:00,54.58,54.65,54.51,54.53,347500.0,38.2658,38.3148,38.2167,38.2307,347500.0
2014-01-17 15:30:00,54.53,54.54,54.26,54.35,1782800.0,38.2307,38.2377,38.0414,38.1045,1782800.0
2014-01-21 09:30:00,54.43,55.18,54.43,54.99,1085000.0,38.1606,38.6864,38.1606,38.5532,1085000.0
2014-01-21 10:00:00,55.0,55.02,54.82,54.91,455000.0,38.5602,38.5743,38.434,38.4971,455000.0
2014-01-21 10:30:00,54.9,54.95,54.67,54.92,332700.0,38.4901,38.5252,38.3289,38.5041,332700.0
2014-01-21 11:00:00,54.91,54.94,54.3,54.32,551700.0,38.4971,38.5182,38.0695,38.0835,551700.0
2014-01-21 11:30:00,54.33,54.39,54.22,54.37,482700.0,38.0905,38.1326,38.0134,38.1185,482700.0
2014-01-21 12:00:00,54.37,54.55,54.24,54.55,284900.0,38.1185,38.2447,38.0274,38.2447,284900.0
2014-01-21 12:30:00,54.55,54.56,54.4,54.55,205100.0,38.2447,38.2518,38.1396,38.2447,205100.0
2014-01-21 13:00:00,54.56,54.72,54.55,54.7,206600.0,38.2518,38.3639,38.2447,38.3499,206600.0
2014-01-21 13:30:00,54.69,54.72,54.63,54.65,322900.0,38.3429,38.3639,38.3008,38.3148,322900.0
2014-01-21 14:00:00,54.65,54.72,54.63,54.65,432300.0,38.3148,38.3639,38.3008,38.3148,432300.0
2014-01-21 14:30:00,54.65,54.72,54.53,54.59,278200.0,38.3148,38.3639,38.2307,38.2728,278200.0
2014-01-21 15:00:00,54.59,54.6,54.48,54.55,472900.0,38.2728,38.2798,38.1957,38.2447,472900.0
2014-01-21 15:30:00,54.54,54.8,54.49,54.59,1328200.0,38.2377,38.42,38.2027,38.2728,1328200.0
2014-01-22 09:30:00,54.74,55.18,54.59,55.0,1075400.0,38.3779,38.6864,38.2728,38.5602,1075400.0
2014-01-22 10:00:00,55.01,55.15,54.74,54.9,662300.0,38.5672,38.6654,38.3779,38.4901,662300.0
2014-01-22 10:30:00,54.89,55.11,54.85,55.05,474300.0,38.4831,38.6374,38.4551,38.5953,474300.0
2014-01-22 11:00:00,55.05,55.14,54.94,55.05,260700.0,38.5953,38.6584,38.5182,38.5953,260700.0
2014-01-22 11:30:00,55.05,55.08,54.85,54.9,227000.0,38.5953,38.6163,38.4551,38.4901,227000.0
2014-01-22 12:00:00,54.91,55.07,54.85,55.02,295700.0,38.4971,38.6093,38.4551,38.5743,295700.0
2014-01-22 12:30:00,55.01,55.17,55.01,55.15,256600.0,38.5672,38.6794,38.5672,38.6654,256600.0
2014-01-22 13:00:00,55.15,55.16,55.04,55.1,321100.0,38.6654,38.6724,38.5883,38.6303,321100.0
2014-01-22 13:30:00,55.1,55.11,54.95,55.01,426600.0,38.6303,38.6374,38.5252,38.5672,426600.0
2014-01-22 14:00:00,55.02,55.04,54.86,55.0,240500.0,38.5743,38.5883,38.4621,38.5602,240500.0
2014-01-22 14:30:00,55.0,55.04,54.92,54.96,338500.0,38.5602,38.5883,38.5041,38.5322,338500.0
2014-01-22 15:00:00,54.97,55.0,54.85,54.85,177500.0,38.5392,38.5602,38.4551,38.4551,177500.0
2014-01-22 15:30:00,54.84,54.95,54.8,54.81,891000.0,38.4481,38.5252,38.42,38.427,891000.0
2014-01-23 09:30:00,54.31,54.31,52.71,52.99,2065400.0,38.0765,38.0765,36.9547,37.151,2065400.0
2014-01-23 10:00:00,52.98,53.44,52.97,53.13,1193200.0,37.144,37.4665,37.137,37.2492,1193200.0
2014-01-23 10:30:00,53.12,53.34,53.1,53.29,684500.0,37.2422,37.3964,37.2282,37.3614,684500.0
2014-01-23 11:00:00,53.28,53.43,53.22,53.39,603200.0,37.3543,37.4595,37.3123,37.4315,603200.0
2014-01-23 11:30:00,53.4,53.68,53.39,53.6,765200.0,37.4385,37.6348,37.4315,37.5787,765200.0
2014-01-23 12:00:00,53.6,53.62,53.15,53.2,1026100.0,37.5787,37.5927,37.2632,37.2983,1026100.0
2014-01-23 12:30:00,53.21,53.25,53.12,53.22,1069900.0,37.3053,37.3333,37.2422,37.3123,1069900.0
2014-01-23 13:00:00,53.22,53.39,53.07,53.25,599400.0,37.3123,37.4315,37.2071,37.3333,599400.0
2014-01-23 13:30:00,53.24,53.25,53.04,53.05,441500.0,37.3263,37.3333,37.1861,37.1931,441500.0
2014-01-23 14:00:00,53.05,53.2,53.05,53.16,526600.0,37.1931,37.2983,37.1931,37.2702,526600.0
2014-01-23 14:30:00,53.17,53.51,53.16,53.45,645600.0,37.2772,37.5156,37.2702,37.4735,645600.0
2014-01-23 15:00:00,53.45,53.63,53.37,53.6,815600.0,37.4735,37.5997,37.4174,37.5787,815600.0
2014-01-23 15:30:00,53.6,53.96,53.55,53.96,2150300.0,37.5787,37.8311,37.5436,37.8311,2150300.0
2014-01-24 09:30:00,54.6,55.47,54.44,55.45,2343400.0,38.2798,38.8897,38.1676,38.8757,2343400.0
2014-01-24 10:00:00,55.45,55.47,55.04,55.33,826700.0,38.8757,38.8897,38.5883,38.7916,826700.0
2014-01-24 10:30:00,55.33,55.44,53.62,53.92,3144200.0,38.7916,38.8687,37.5927,37.803,3144200.0
2014-01-24 11:00:00,53.93,53.93,50.31,52.06,6555400.0,37.8101,37.8101,35.2721,36.499,6555400.0
2014-01-24 11:30:00,52.04,52.39,51.04,52.1,2288200.0,36.485,36.7304,35.7839,36.5271,2288200.0
2014-01-24 12:00:00,52.11,52.29,51.78,52.0,905700.0,36.5341,36.6603,36.3027,36.4569,905700.0
2014-01-24 12:30:00,51.99,52.17,51.81,51.97,1583500.0,36.4499,36.5761,36.3237,36.4359,1583500.0
2014-01-24 13:00:00,51.97,52.1,51.9,52.08,1672200.0,36.4359,36.5271,36.3868,36.513,1672200.0
2014-01-24 13:30:00,52.08,52.13,51.5,51.52,1314000.0,36.513,36.5481,36.1064,36.1204,1314000.0
2014-01-24 14:00:00,51.52,51.67,51.23,51.43,965900.0,36.1204,36.2256,35.9171,36.0573,965900.0
2014-01-24 14:30:00,51.45,51.57,51.25,51.36,635500.0,36.0713,36.1555,35.9311,36.0082,635500.0
2014-01-24 15:00:00,51.36,51.43,51.0,51.06,1230200.0,36.0082,36.0573,35.7559,35.7979,1230200.0
2014-01-24 15:30:00,51.06,51.18,50.9,50.92,2810600.0,35.7979,35.882,35.6857,35.6998,2810600.0
2014-01-27 09:30:00,51.06,51.09,50.12,50.6,2407500.0,35.7979,35.819,35.1389,35.4754,2407500.0
2014-01-27 10:00:00,50.6,50.7,50.03,50.03,1363100.0,35.4754,35.5455,35.0758,35.0758,1363100.0
2014-01-27 10:30:00,50.03,50.19,49.67,50.09,2498800.0,35.0758,35.188,34.8234,35.1179,2498800.0
2014-01-27 11:00:00,50.09,50.12,49.9,50.05,1182600.0,35.1179,35.1389,34.9846,35.0898,1182600.0
2014-01-27 11:30:00,50.05,50.09,49.8,49.88,906300.0,35.0898,35.1179,34.9145,34.9706,906300.0
2014-01-27 12:00:00,49.88,49.96,49.45,49.68,1017400.0,34.9706,35.0267,34.6692,34.8304,1017400.0
2014-01-27 12:30:00,49.68,49.89,49.59,49.62,1037400.0,34.8304,34.9776,34.7673,34.7883,1037400.0
2014-01-27 13:00:00,49.62,50.14,49.56,49.91,1020200.0,34.7883,35.1529,34.7463,34.9917,1020200.0
2014-01-27 13:30:00,49.91,50.01,49.78,49.86,1060200.0,34.9917,35.0618,34.9005,34.9566,1060200.0
2014-01-27 14:00:00,49.87,50.01,49.69,49.83,848000.0,34.9636,35.0618,34.8374,34.9356,848000.0
2014-01-27 14:30:00,49.83,50.11,49.71,50.06,1415500.0,34.9356,35.1319,34.8514,35.0968,1415500.0
2014-01-27 15:00:00,50.06,50.19,49.85,49.86,1154900.0,35.0968,35.188,34.9496,34.9566,1154900.0
2014-01-27 15:30:00,49.85,49.89,49.65,49.7,2088500.0,34.9496,34.9776,34.8094,34.8444,2088500.0
2014-01-28 09:30:00,49.92,50.73,49.91,50.56,1474100.0,34.9987,35.5666,34.9917,35.4474,1474100.0
2014-01-28 10:00:00,50.56,50.77,50.34,50.59,1192500.0,35.4474,35.5946,35.2931,35.4684,1192500.0
2014-01-28 10:30:00,50.6,50.93,50.53,50.82,746200.0,35.4754,35.7068,35.4263,35.6297,746200.0
2014-01-28 11:00:00,50.82,51.02,50.81,50.86,782100.0,35.6297,35.7699,35.6226,35.6577,782100.0
2014-01-28 11:30:00,50.86,50.97,50.54,50.71,795900.0,35.6577,35.7348,35.4333,35.5525,795900.0
2014-01-28 12:00:00,50.72,50.84,50.66,50.79,472000.0,35.5595,35.6437,35.5175,35.6086,472000.0
2014-01-28 12:30:00,50.79,50.96,50.78,50.95,469800.0,35.6086,35.7278,35.6016,35.7208,469800.0
2014-01-28 13:00:00,50.95,51.31,50.94,51.26,664000.0,35.7208,35.9732,35.7138,35.9381,664000.0
2014-01-28 13:30:00,51.26,51.38,51.15,51.33,600900.0,35.9381,36.0223,35.861,35.9872,600900.0
2014-01-28 14:00:00,51.32,51.48,51.28,51.47,683800.0,35.9802,36.0924,35.9522,36.0854,683800.0
2014-01-28 14:30:00,51.46,51.5,51.18,51.22,654500.0,36.0784,36.1064,35.882,35.9101,654500.0
2014-01-28 15:00:00,51.22,51.27,51.07,51.21,891600.0,35.9101,35.9451,35.8049,35.9031,891600.0
2014-01-28 15:30:00,51.2,51.44,51.04,51.07,2232400.0,35.8961,36.0643,35.7839,35.8049,2232400.0
2014-01-29 09:30:00,50.72,51.23,50.42,50.53,847300.0,35.5595,35.9171,35.3492,35.4263,847300.0
2014-01-29 10:00:00,50.56,50.66,50.33,50.42,677500.0,35.4474,35.5175,35.2861,35.3492,677500.0
2014-01-29 10:30:00,50.42,50.77,50.41,50.47,778600.0,35.3492,35.5946,35.3422,35.3843,778600.0
2014-01-29 11:00:00,50.45,50.65,50.44,50.56,549400.0,35.3702,35.5105,35.3632,35.4474,549400.0
2014-01-29 11:30:00,50.56,50.67,50.34,50.46,426800.0,35.4474,35.5245,35.2931,35.3773,426800.0
2014-01-29 12:00:00,50.46,50.51,50.26,50.26,386200.0,35.3773,35.4123,35.237,35.237,386200.0
2014-01-29 12:30:00,50.28,50.37,50.19,50.22,386200.0,35.2511,35.3142,35.188,35.209,386200.0
2014-01-29 13:00:00,50.22,50.37,50.16,50.25,369200.0,35.209,35.3142,35.1669,35.23,369200.0
2014-01-29 13:30:00,50.25,50.29,50.12,50.18,456100.0,35.23,35.2581,35.1389,35.181,456100.0
2014-01-29 14:00:00,50.17,50.41,49.85,50.28,669800.0,35.1739,35.3422,34.9496,35.2511,669800.0
2014-01-29 14:30:00,50.28,50.46,50.09,50.14,477100.0,35.2511,35.3773,35.1179,35.1529,477100.0
2014-01-29 15:00:00,50.13,50.24,50.01,50.17,690000.0,35.1459,35.223,35.0618,35.1739,690000.0
2014-01-29 15:30:00,50.18,50.36,50.03,50.22,1960100.0,35.181,35.3072,35.0758,35.209,1960100.0
2014-01-30 09:30:00,50.61,51.01,50.55,50.91,921700.0,35.4824,35.7629,35.4404,35.6928,921700.0
2014-01-30 10:00:00,50.91,51.05,50.6,50.7,494800.0,35.6928,35.7909,35.4754,35.5455,494800.0
2014-01-30 10:30:00,50.7,50.81,50.68,50.76,305800.0,35.5455,35.6226,35.5315,35.5876,305800.0
2014-01-30 11:00:00,50.75,50.84,50.64,50.82,501800.0,35.5806,35.6437,35.5035,35.6297,501800.0
2014-01-30 11:30:00,50.83,50.93,50.72,50.86,363400.0,35.6367,35.7068,35.5595,35.6577,363400.0
2014-01-30 12:00:00,50.87,50.87,50.47,50.61,394800.0,35.6647,35.6647,35.3843,35.4824,394800.0
2014-01-30 12:30:00,50.61,50.78,50.61,50.61,337600.0,35.4824,35.6016,35.4824,35.4824,337600.0
2014-01-30 13:00:00,50.62,50.62,50.49,50.58,263700.0,35.4894,35.4894,35.3983,35.4614,263700.0
2014-01-30 13:30:00,50.58,50.58,50.27,50.33,563400.0,35.4614,35.4614,35.2441,35.2861,563400.0
2014-01-30 14:00:00,50.34,50.36,50.17,50.35,433200.0,35.2931,35.3072,35.1739,35.3001,433200.0
2014-01-30 14:30:00,50.35,50.43,50.26,50.42,309900.0,35.3001,35.3562,35.237,35.3492,309900.0
2014-01-30 15:00:00,50.41,50.62,50.4,50.57,431100.0,35.3422,35.4894,35.3352,35.4544,431100.0
2014-01-30 15:30:00,50.56,50.61,50.48,50.48,1307700.0,35.4474,35.4824,35.3913,35.3913,1307700.0
2014-01-31 09:30:00,50.04,50.41,49.77,50.04,527100.0,35.0828,35.3422,34.8935,35.0828,527100.0
2014-01-31 10:00:00,50.08,50.2,49.76,49.77,484500.0,35.1108,35.195,34.8865,34.8935,484500.0
2014-01-31 10:30:00,49.79,50.19,49.77,50.13,469600.0,34.9075,35.188,34.8935,35.1459,469600.0
2014-01-31 11:00:00,50.14,50.28,49.99,50.18,410700.0,35.1529,35.2511,35.0477,35.181,410700.0
2014-01-31 11:30:00,50.19,50.22,50.03,50.18,357200.0,35.188,35.209,35.0758,35.181,357200.0
2014-01-31 12:00:00,50.19,50.25,50.07,50.12,227500.0,35.188,35.23,35.1038,35.1389,227500.0
2014-01-31 12:30:00,50.13,50.35,50.04,50.3,429000.0,35.1459,35.3001,35.0828,35.2651,429000.0
2014-01-31 13:00:00,50.3,50.32,50.14,50.14,249800.0,35.2651,35.2791,35.1529,35.1529,249800.0
2014-01-31 13:30:00,50.14,50.42,50.12,50.4,307800.0,35.1529,35.3492,35.1389,35.3352,307800.0
2014-01-31 14:00:00,50.41,50.47,50.31,50.32,289800.0,35.3422,35.3843,35.2721,35.2791,289800.0
2014-01-31 14:30:00,50.33,50.43,50.15,50.17,516000.0,35.2861,35.3562,35.1599,35.1739,516000.0
2014-01-31 15:00:00,50.16,50.17,49.99,50.02,521900.0,35.1669,35.1739,35.0477,35.0688,521900.0
2014-01-31 15:30:00,50.02,50.11,49.89,49.96,1078600.0,35.0688,35.1319,34.9776,35.0267,1078600.0
2014-02-03 09:30:00,50.13,50.29,49.64,49.64,928400.0,35.1459,35.2581,34.8024,34.8024,928400.0
2014-02-03 10:00:00,49.65,49.66,49.25,49.38,820200.0,34.8094,34.8164,34.5289,34.6201,820200.0
2014-02-03 10:30:00,49.39,49.67,49.35,49.6,502100.0,34.6271,34.8234,34.599,34.7743,502100.0
2014-02-03 11:00:00,49.59,49.63,49.21,49.36,596700.0,34.7673,34.7954,34.5009,34.6061,596700.0
2014-02-03 11:30:00,49.35,49.44,49.1,49.13,690600.0,34.599,34.6621,34.4238,34.4448,690600.0
2014-02-03 12:00:00,49.13,49.18,48.89,49.08,559300.0,34.4448,34.4799,34.2765,34.4097,559300.0
2014-02-03 12:30:00,49.09,49.15,48.98,49.02,385200.0,34.4168,34.4588,34.3396,34.3677,385200.0
2014-02-03 13:00:00,49.01,49.05,48.75,48.79,371400.0,34.3607,34.3887,34.1784,34.2064,371400.0
2014-02-03 13:30:00,48.79,48.88,48.66,48.78,442700.0,34.2064,34.2695,34.1153,34.1994,442700.0
2014-02-03 14:00:00,48.77,49.0,48.73,48.94,569700.0,34.1924,34.3537,34.1644,34.3116,569700.0
2014-02-03 14:30:00,48.94,48.94,48.55,48.63,561500.0,34.3116,34.3116,34.0382,34.0943,561500.0
2014-02-03 15:00:00,48.63,48.82,48.62,48.78,738200.0,34.0943,34.2275,34.0872,34.1994,738200.0
2014-02-03 15:30:00,48.78,48.81,48.54,48.64,1636400.0,34.1994,34.2205,34.0312,34.1013,1636400.0
2014-02-04 09:30:00,48.78,49.04,48.53,48.77,599800.0,34.1994,34.3817,34.0241,34.1924,599800.0
2014-02-04 10:00:00,48.77,48.85,48.51,48.57,415500.0,34.1924,34.2485,34.0101,34.0522,415500.0
2014-02-04 10:30:00,48.56,48.8,48.52,48.57,426500.0,34.0452,34.2134,34.0171,34.0522,426500.0
2014-02-04 11:00:00,48.57,48.97,48.57,48.92,462900.0,34.0522,34.3326,34.0522,34.2976,462900.0
2014-02-04 11:30:00,48.93,49.2,48.86,49.2,563000.0,34.3046,34.4939,34.2555,34.4939,563000.0
2014-02-04 12:00:00,49.2,49.24,49.11,49.2,362000.0,34.4939,34.5219,34.4308,34.4939,362000.0
2014-02-04 12:30:00,49.2,49.36,49.11,49.32,400100.0,34.4939,34.6061,34.4308,34.578,400100.0
2014-02-04 13:00:00,49.33,49.38,49.21,49.25,437700.0,34.585,34.6201,34.5009,34.5289,437700.0
2014-02-04 13:30:00,49.24,49.25,48.92,48.98,320200.0,34.5219,34.5289,34.2976,34.3396,320200.0
2014-02-04 14:00:00,48.98,49.06,48.91,48.99,314800.0,34.3396,34.3957,34.2906,34.3467,314800.0
2014-02-04 14:30:00,48.98,49.14,48.94,49.06,330000.0,34.3396,34.4518,34.3116,34.3957,330000.0
2014-02-04 15:00:00,49.07,49.09,48.79,48.84,656100.0,34.4027,34.4168,34.2064,34.2415,656100.0
2014-02-04 15:30:00,48.84,49.06,48.81,48.94,1266700.0,34.2415,34.3957,34.2205,34.3116,1266700.0
2014-02-05 09:30:00,48.58,49.0,47.52,48.08,1750200.0,34.0592,34.3537,33.316,33.7087,1750200.0
2014-02-05 10:00:00,48.1,48.47,47.77,47.89,1178400.0,33.7227,33.9821,33.4913,33.5754,1178400.0
2014-02-05 10:30:00,47.89,48.09,47.86,47.95,485600.0,33.5754,33.7157,33.5544,33.6175,485600.0
2014-02-05 11:00:00,47.94,48.35,47.82,48.35,775200.0,33.6105,33.8979,33.5264,33.8979,775200.0
2014-02-05 11:30:00,48.37,48.51,48.13,48.2,1301900.0,33.912,34.0101,33.7437,33.7928,1301900.0
2014-02-05 12:00:00,48.21,48.39,48.13,48.26,430200.0,33.7998,33.926,33.7437,33.8349,430200.0
2014-02-05 12:30:00,48.27,48.36,48.2,48.27,397500.0,33.8419,33.905,33.7928,33.8419,397500.0
2014-02-05 13:00:00,48.27,48.47,48.26,48.4,541600.0,33.8419,33.9821,33.8349,33.933,541600.0
2014-02-05 13:30:00,48.41,48.67,48.37,48.51,888900.0,33.94,34.1223,33.912,34.0101,888900.0
2014-02-05 14:00:00,48.52,48.58,48.42,48.55,321400.0,34.0171,34.0592,33.947,34.0382,321400.0
2014-02-05 14:30:00,48.56,48.69,48.43,48.64,670600.0,34.0452,34.1363,33.954,34.1013,670600.0
2014-02-05 15:00:00,48.63,48.72,48.58,48.64,877500.0,34.0943,34.1574,34.0592,34.1013,877500.0
2014-02-05 15:30:00,48.64,48.66,48.49,48.55,1511500.0,34.1013,34.1153,33.9961,34.0382,1511500.0
2014-02-06 09:30:00,48.8,49.0,48.6,48.78,443800.0,34.2134,34.3537,34.0732,34.1994,443800.0
2014-02-06 10:00:00,48.76,48.94,48.66,48.84,553900.0,34.1854,34.3116,34.1153,34.2415,553900.0
2014-02-06 10:30:00,48.85,48.9,48.79,48.87,540800.0,34.2485,34.2836,34.2064,34.2625,540800.0
2014-02-06 11:00:00,48.86,48.89,48.69,48.83,587500.0,34.2555,34.2765,34.1363,34.2345,587500.0
2014-02-06 11:30:00,48.84,49.0,48.83,48.86,396800.0,34.2415,34.3537,34.2345,34.2555,396800.0
2014-02-06 12:00:00,48.86,49.04,48.85,49.01,366300.0,34.2555,34.3817,34.2485,34.3607,366300.0
2014-02-06 12:30:00,49.01,49.14,48.94,48.98,481400.0,34.3607,34.4518,34.3116,34.3396,481400.0
2014-02-06 13:00:00,48.98,49.06,48.78,48.83,325300.0,34.3396,34.3957,34.1994,34.2345,325300.0
2014-02-06 13:30:00,48.83,48.87,48.78,48.81,287700.0,34.2345,34.2625,34.1994,34.2205,287700.0
2014-02-06 14:00:00,48.82,48.92,48.78,48.92,380600.0,34.2275,34.2976,34.1994,34.2976,380600.0
2014-02-06 14:30:00,48.92,48.93,48.78,48.9,305400.0,34.2976,34.3046,34.1994,34.2836,305400.0
2014-02-06 15:00:00,48.9,49.03,48.86,49.03,453900.0,34.2836,34.3747,34.2555,34.3747,453900.0
2014-02-06 15:30:00,49.03,49.18,48.96,48.98,1478200.0,34.3747,34.4799,34.3256,34.3396,1478200.0
2014-02-07 09:30:00,48.98,49.59,48.96,49.56,1120200.0,34.3396,34.7673,34.3256,34.7463,1120200.0
2014-02-07 10:00:00,49.56,49.74,49.41,49.54,949800.0,34.7463,34.8725,34.6411,34.7323,949800.0
2014-02-07 10:30:00,49.54,49.71,49.49,49.67,502400.0,34.7323,34.8514,34.6972,34.8234,502400.0
2014-02-07 11:00:00,49.68,49.98,49.64,49.9,773500.0,34.8304,35.0407,34.8024,34.9846,773500.0
2014-02-07 11:30:00,49.9,50.1,49.88,50.06,599000.0,34.9846,35.1249,34.9706,35.0968,599000.0
2014-02-07 12:00:00,50.05,50.06,49.89,49.93,269100.0,35.0898,35.0968,34.9776,35.0057,269100.0
2014-02-07 12:30:00,49.93,50.05,49.9,49.97,248600.0,35.0057,35.0898,34.9846,35.0337,248600.0
2014-02-07 13:00:00,49.98,50.08,49.98,50.04,417300.0,35.0407,35.1108,35.0407,35.0828,417300.0
2014-02-07 13:30:00,50.04,50.17,50.03,50.14,347300.0,35.0828,35.1739,35.0758,35.1529,347300.0
2014-02-07 14:00:00,50.13,50.26,50.12,50.13,451700.0,35.1459,35.237,35.1389,35.1459,451700.0
2014-02-07 14:30:00,50.14,50.25,50.1,50.19,284400.0,35.1529,35.23,35.1249,35.188,284400.0
2014-02-07 15:00:00,50.2,50.27,50.18,50.2,407900.0,35.195,35.2441,35.181,35.195,407900.0
2014-02-07 15:30:00,50.21,50.37,50.21,50.32,1014800.0,35.202,35.3142,35.202,35.2791,1014800.0
2014-02-10 09:30:00,51.14,51.19,50.62,51.18,1176400.0,35.854,35.8891,35.4894,35.882,1176400.0
2014-02-10 10:00:00,51.18,51.4,51.04,51.4,995500.0,35.882,36.0363,35.7839,36.0363,995500.0
2014-02-10 10:30:00,51.39,51.63,51.32,51.34,986900.0,36.0293,36.1975,35.9802,35.9942,986900.0
2014-02-10 11:00:00,51.34,51.58,51.29,51.56,662000.0,35.9942,36.1625,35.9592,36.1485,662000.0
2014-02-10 11:30:00,51.56,51.61,51.48,51.59,380600.0,36.1485,36.1835,36.0924,36.1695,380600.0
2014-02-10 12:00:00,51.6,51.74,51.46,51.48,443500.0,36.1765,36.2747,36.0784,36.0924,443500.0
2014-02-10 12:30:00,51.48,51.84,51.47,51.83,511900.0,36.0924,36.3448,36.0854,36.3378,511900.0
2014-02-10 13:00:00,51.84,51.95,51.76,51.91,634900.0,36.3448,36.4219,36.2887,36.3938,634900.0
2014-02-10 13:30:00,51.9,51.91,51.73,51.81,407700.0,36.3868,36.3938,36.2677,36.3237,407700.0
2014-02-10 14:00:00,51.81,52.0,51.79,51.96,492700.0,36.3237,36.4569,36.3097,36.4289,492700.0
2014-02-10 14:30:00,51.97,52.07,51.91,52.04,763700.0,36.4359,36.506,36.3938,36.485,763700.0
2014-02-10 15:00:00,52.04,52.05,51.97,52.05,560500.0,36.485,36.492,36.4359,36.492,560500.0
2014-02-10 15:30:00,52.05,52.17,51.99,52.13,1784800.0,36.492,36.5761,36.4499,36.5481,1784800.0
2014-02-11 09:30:00,51.66,51.9,51.38,51.78,1388600.0,36.2186,36.3868,36.0223,36.3027,1388600.0
2014-02-11 10:00:00,51.79,51.98,51.73,51.97,760300.0,36.3097,36.4429,36.2677,36.4359,760300.0
2014-02-11 10:30:00,51.97,52.12,51.92,52.05,445400.0,36.4359,36.5411,36.4009,36.492,445400.0
2014-02-11 11:00:00,52.04,52.25,51.95,52.24,316400.0,36.485,36.6322,36.4219,36.6252,316400.0
2014-02-11 11:30:00,52.24,52.35,52.18,52.24,372200.0,36.6252,36.7023,36.5831,36.6252,372200.0
2014-02-11 12:00:00,52.25,52.33,52.23,52.31,272400.0,36.6322,36.6883,36.6182,36.6743,272400.0
2014-02-11 12:30:00,52.3,52.61,52.28,52.6,370100.0,36.6673,36.8846,36.6533,36.8776,370100.0
2014-02-11 13:00:00,52.59,52.79,52.56,52.79,459600.0,36.8706,37.0108,36.8496,37.0108,459600.0
2014-02-11 13:30:00,52.79,52.98,52.77,52.84,586800.0,37.0108,37.144,36.9968,37.0459,586800.0
2014-02-11 14:00:00,52.84,52.86,52.59,52.72,397200.0,37.0459,37.0599,36.8706,36.9617,397200.0
2014-02-11 14:30:00,52.71,52.88,52.52,52.72,749100.0,36.9547,37.0739,36.8215,36.9617,749100.0
2014-02-11 15:00:00,52.72,52.84,52.7,52.73,552700.0,36.9617,37.0459,36.9477,36.9687,552700.0
2014-02-11 15:30:00,52.74,52.8,52.52,52.59,1536600.0,36.9758,37.0178,36.8215,36.8706,1536600.0
2014-02-12 09:30:00,52.62,53.21,52.54,53.19,1024500.0,36.8916,37.3053,36.8355,37.2912,1024500.0
2014-02-12 10:00:00,53.2,53.31,53.14,53.22,579500.0,37.2983,37.3754,37.2562,37.3123,579500.0
2014-02-12 10:30:00,53.22,53.26,53.09,53.22,441800.0,37.3123,37.3403,37.2211,37.3123,441800.0
2014-02-12 11:00:00,53.22,53.33,53.08,53.08,370700.0,37.3123,37.3894,37.2141,37.2141,370700.0
2014-02-12 11:30:00,53.08,53.11,52.92,52.99,494400.0,37.2141,37.2352,37.102,37.151,494400.0
2014-02-12 12:00:00,52.99,53.2,52.99,53.2,474500.0,37.151,37.2983,37.151,37.2983,474500.0
2014-02-12 12:30:00,53.2,53.23,53.09,53.2,479200.0,37.2983,37.3193,37.2211,37.2983,479200.0
2014-02-12 13:00:00,53.19,53.19,52.93,53.0,384400.0,37.2912,37.2912,37.109,37.158,384400.0
2014-02-12 13:30:00,53.0,53.09,52.94,53.01,441500.0,37.158,37.2211,37.116,37.1651,441500.0
2014-02-12 14:00:00,53.01,53.06,52.97,53.03,505300.0,37.1651,37.2001,37.137,37.1791,505300.0
2014-02-12 14:30:00,53.03,53.03,52.89,52.91,484500.0,37.1791,37.1791,37.0809,37.0949,484500.0
2014-02-12 15:00:00,52.91,53.02,52.8,52.94,526400.0,37.0949,37.1721,37.0178,37.116,526400.0
2014-02-12 15:30:00,52.94,53.0,52.85,52.85,1112300.0,37.116,37.158,37.0529,37.0529,1112300.0
2014-02-13 09:30:00,52.59,53.19,52.51,53.19,689400.0,36.8706,37.2912,36.8145,37.2912,689400.0
2014-02-13 10:00:00,53.2,53.41,53.08,53.08,460600.0,37.2983,37.4455,37.2141,37.2141,460600.0
2014-02-13 10:30:00,53.09,53.2,53.04,53.16,265300.0,37.2211,37.2983,37.1861,37.2702,265300.0
2014-02-13 11:00:00,53.16,53.21,53.05,53.21,373200.0,37.2702,37.3053,37.1931,37.3053,373200.0
2014-02-13 11:30:00,53.2,53.29,53.05,53.1,254300.0,37.2983,37.3614,37.1931,37.2282,254300.0
2014-02-13 12:00:00,53.1,53.11,52.94,53.03,227100.0,37.2282,37.2352,37.116,37.1791,227100.0
2014-02-13 12:30:00,53.03,53.1,53.01,53.08,210600.0,37.1791,37.2282,37.1651,37.2141,210600.0
2014-02-13 13:00:00,53.08,53.28,53.05,53.27,174400.0,37.2141,37.3543,37.1931,37.3473,174400.0
2014-02-13 13:30:00,53.27,53.37,53.23,53.37,247800.0,37.3473,37.4174,37.3193,37.4174,247800.0
2014-02-13 14:00:00,53.37,53.38,53.28,53.35,303300.0,37.4174,37.4245,37.3543,37.4034,303300.0
2014-02-13 14:30:00,53.34,53.41,53.29,53.4,274700.0,37.3964,37.4455,37.3614,37.4385,274700.0
2014-02-13 15:00:00,53.4,53.46,53.35,53.4,433500.0,37.4385,37.4805,37.4034,37.4385,433500.0
2014-02-13 15:30:00,53.4,53.5,53.38,53.49,1195100.0,37.4385,37.5086,37.4245,37.5016,1195100.0
2014-02-14 09:30:00,53.41,53.9,53.4,53.49,491600.0,37.4455,37.789,37.4385,37.5016,491600.0
2014-02-14 10:00:00,53.51,53.78,53.47,53.76,351500.0,37.5156,37.7049,37.4876,37.6909,351500.0
2014-02-14 10:30:00,53.76,54.11,53.76,54.09,605200.0,37.6909,37.9363,37.6909,37.9222,605200.0
2014-02-14 11:00:00,54.09,54.14,53.97,54.12,894700.0,37.9222,37.9573,37.8381,37.9433,894700.0
2014-02-14 11:30:00,54.12,54.34,54.1,54.31,488300.0,37.9433,38.0975,37.9292,38.0765,488300.0
2014-02-14 12:00:00,54.3,54.33,54.18,54.28,323800.0,38.0695,38.0905,37.9853,38.0554,323800.0
2014-02-14 12:30:00,54.27,54.38,54.23,54.32,499000.0,38.0484,38.1256,38.0204,38.0835,499000.0
2014-02-14 13:00:00,54.32,54.34,54.24,54.34,269500.0,38.0835,38.0975,38.0274,38.0975,269500.0
2014-02-14 13:30:00,54.34,54.47,54.32,54.35,308400.0,38.0975,38.1887,38.0835,38.1045,308400.0
2014-02-14 14:00:00,54.35,54.43,54.31,54.32,373300.0,38.1045,38.1606,38.0765,38.0835,373300.0
2014-02-14 14:30:00,54.33,54.42,54.32,54.38,364600.0,38.0905,38.1536,38.0835,38.1256,364600.0
2014-02-14 15:00:00,54.38,54.41,54.27,54.28,518100.0,38.1256,38.1466,38.0484,38.0554,518100.0
2014-02-14 15:30:00,54.28,54.38,54.28,54.37,1202600.0,38.0554,38.1256,38.0554,38.1185,1202600.0
2014-02-18 09:30:00,54.24,54.68,54.21,54.57,636500.0,38.0274,38.3359,38.0064,38.2588,636500.0
2014-02-18 10:00:00,54.55,54.69,54.48,54.61,516700.0,38.2447,38.3429,38.1957,38.2868,516700.0
2014-02-18 10:30:00,54.62,54.84,54.55,54.7,507000.0,38.2938,38.4481,38.2447,38.3499,507000.0
2014-02-18 11:00:00,54.7,54.9,54.67,54.89,338900.0,38.3499,38.4901,38.3289,38.4831,338900.0
2014-02-18 11:30:00,54.89,54.96,54.67,54.7,379700.0,38.4831,38.5322,38.3289,38.3499,379700.0
2014-02-18 12:00:00,54.7,54.81,54.7,54.7,215400.0,38.3499,38.427,38.3499,38.3499,215400.0
2014-02-18 12:30:00,54.7,54.79,54.67,54.7,259600.0,38.3499,38.413,38.3289,38.3499,259600.0
2014-02-18 13:00:00,54.71,54.74,54.63,54.67,271800.0,38.3569,38.3779,38.3008,38.3289,271800.0
2014-02-18 13:30:00,54.66,54.79,54.65,54.73,303900.0,38.3219,38.413,38.3148,38.3709,303900.0
2014-02-18 14:00:00,54.73,54.84,54.73,54.77,368500.0,38.3709,38.4481,38.3709,38.399,368500.0
2014-02-18 14:30:00,54.77,54.79,54.64,54.64,478500.0,38.399,38.413,38.3078,38.3078,478500.0
2014-02-18 15:00:00,54.64,54.68,54.57,54.58,553600.0,38.3078,38.3359,38.2588,38.2658,553600.0
2014-02-18 15:30:00,54.59,54.71,54.59,54.64,1132100.0,38.2728,38.3569,38.2728,38.3078,1132100.0
2014-02-19 09:30:00,54.23,54.6,54.12,54.59,638700.0,38.0204,38.2798,37.9433,38.2728,638700.0
2014-02-19 10:00:00,54.6,54.61,54.31,54.51,360300.0,38.2798,38.2868,38.0765,38.2167,360300.0
2014-02-19 10:30:00,54.5,54.62,54.46,54.47,417000.0,38.2097,38.2938,38.1816,38.1887,417000.0
2014-02-19 11:00:00,54.47,54.58,54.45,54.46,338400.0,38.1887,38.2658,38.1746,38.1816,338400.0
2014-02-19 11:30:00,54.46,54.48,54.25,54.27,457700.0,38.1816,38.1957,38.0344,38.0484,457700.0
2014-02-19 12:00:00,54.26,54.39,54.06,54.12,423300.0,38.0414,38.1326,37.9012,37.9433,423300.0
2014-02-19 12:30:00,54.11,54.18,54.04,54.11,314700.0,37.9363,37.9853,37.8872,37.9363,314700.0
2014-02-19 13:00:00,54.11,54.27,54.09,54.2,203400.0,37.9363,38.0484,37.9222,37.9994,203400.0
2014-02-19 13:30:00,54.21,54.28,54.12,54.13,296000.0,38.0064,38.0554,37.9433,37.9503,296000.0
2014-02-19 14:00:00,54.13,54.3,54.05,54.16,388600.0,37.9503,38.0695,37.8942,37.9713,388600.0
2014-02-19 14:30:00,54.17,54.19,53.89,53.97,508200.0,37.9783,37.9923,37.782,37.8381,508200.0
2014-02-19 15:00:00,53.98,54.03,53.8,53.84,602200.0,37.8451,37.8802,37.7189,37.747,602200.0
2014-02-19 15:30:00,53.83,53.86,53.42,53.45,2394700.0,37.74,37.761,37.4525,37.4735,2394700.0
2014-02-20 09:30:00,53.64,53.9,53.45,53.66,831800.0,37.6067,37.789,37.4735,37.6208,831800.0
2014-02-20 10:00:00,53.64,53.66,53.44,53.61,733000.0,37.6067,37.6208,37.4665,37.5857,733000.0
2014-02-20 10:30:00,53.61,53.82,53.6,53.73,626100.0,37.5857,37.7329,37.5787,37.6698,626100.0
2014-02-20 11:00:00,53.73,53.8,53.57,53.65,582000.0,37.6698,37.7189,37.5577,37.6138,582000.0
2014-02-20 11:30:00,53.65,53.72,53.47,53.65,424200.0,37.6138,37.6628,37.4876,37.6138,424200.0
2014-02-20 12:00:00,53.65,53.77,53.62,53.74,513500.0,37.6138,37.6979,37.5927,37.6769,513500.0
2014-02-20 12:30:00,53.75,53.81,53.0,53.67,395300.0,37.6839,37.7259,37.158,37.6278,395300.0
2014-02-20 13:00:00,53.67,53.81,53.66,53.79,1068000.0,37.6278,37.7259,37.6208,37.7119,1068000.0
2014-02-20 13:30:00,53.79,53.8,53.55,53.68,893300.0,37.7119,37.7189,37.5436,37.6348,893300.0
2014-02-20 14:00:00,53.67,53.8,53.59,53.68,653800.0,37.6278,37.7189,37.5717,37.6348,653800.0
2014-02-20 14:30:00,53.68,53.75,53.62,53.72,506800.0,37.6348,37.6839,37.5927,37.6628,506800.0
2014-02-20 15:00:00,53.72,53.87,53.7,53.81,1026400.0,37.6628,37.768,37.6488,37.7259,1026400.0
2014-02-20 15:30:00,53.81,53.88,53.75,53.81,1423300.0,37.7259,37.775,37.6839,37.7259,1423300.0
2014-02-21 09:30:00,53.33,53.84,53.33,53.77,1215600.0,37.3894,37.747,37.3894,37.6979,1215600.0
2014-02-21 10:00:00,53.76,53.97,53.73,53.88,443900.0,37.6909,37.8381,37.6698,37.775,443900.0
2014-02-21 10:30:00,53.88,54.2,53.88,54.08,429300.0,37.775,37.9994,37.775,37.9152,429300.0
2014-02-21 11:00:00,54.09,54.23,54.0,54.23,378800.0,37.9222,38.0204,37.8591,38.0204,378800.0
2014-02-21 11:30:00,54.23,54.46,54.23,54.42,444100.0,38.0204,38.1816,38.0204,38.1536,444100.0
2014-02-21 12:00:00,54.43,54.57,54.42,54.46,342000.0,38.1606,38.2588,38.1536,38.1816,342000.0
2014-02-21 12:30:00,54.47,54.51,54.3,54.41,263500.0,38.1887,38.2167,38.0695,38.1466,263500.0
2014-02-21 13:00:00,54.41,54.54,54.39,54.49,279100.0,38.1466,38.2377,38.1326,38.2027,279100.0
2014-02-21 13:30:00,54.49,54.51,54.31,54.41,304400.0,38.2027,38.2167,38.0765,38.1466,304400.0
2014-02-21 14:00:00,54.42,54.48,54.29,54.3,361400.0,38.1536,38.1957,38.0625,38.0695,361400.0
2014-02-21 14:30:00,54.3,54.34,54.14,54.17,413800.0,38.0695,38.0975,37.9573,37.9783,413800.0
2014-02-21 15:00:00,54.18,54.3,54.16,54.28,326800.0,37.9853,38.0695,37.9713,38.0554,326800.0
2014-02-21 15:30:00,54.29,54.31,54.11,54.15,838800.0,38.0625,38.0765,37.9363,37.9643,838800.0
2014-02-24 09:30:00,54.24,54.77,54.23,54.62,574700.0,38.0274,38.399,38.0204,38.2938,574700.0
2014-02-24 10:00:00,54.61,54.67,54.45,54.5,388900.0,38.2868,38.3289,38.1746,38.2097,388900.0
2014-02-24 10:30:00,54.51,54.6,54.49,54.54,387200.0,38.2167,38.2798,38.2027,38.2377,387200.0
2014-02-24 11:00:00,54.54,54.58,54.41,54.51,379000.0,38.2377,38.2658,38.1466,38.2167,379000.0
2014-02-24 11:30:00,54.51,54.61,54.49,54.55,310100.0,38.2167,38.2868,38.2027,38.2447,310100.0
2014-02-24 12:00:00,54.55,54.59,54.5,54.55,527700.0,38.2447,38.2728,38.2097,38.2447,527700.0
2014-02-24 12:30:00,54.55,54.66,54.54,54.62,246600.0,38.2447,38.3219,38.2377,38.2938,246600.0
2014-02-24 13:00:00,54.62,54.68,54.56,54.62,222300.0,38.2938,38.3359,38.2518,38.2938,222300.0
2014-02-24 13:30:00,54.63,54.64,54.5,54.53,263400.0,38.3008,38.3078,38.2097,38.2307,263400.0
2014-02-24 14:00:00,54.54,54.6,54.46,54.55,208300.0,38.2377,38.2798,38.1816,38.2447,208300.0
2014-02-24 14:30:00,54.55,54.63,54.43,54.44,311800.0,38.2447,38.3008,38.1606,38.1676,311800.0
2014-02-24 15:00:00,54.43,54.48,54.32,54.33,330400.0,38.1606,38.1957,38.0835,38.0905,330400.0
2014-02-24 15:30:00,54.34,54.55,54.31,54.31,1255900.0,38.0975,38.2447,38.0765,38.0765,1255900.0
2014-02-25 09:30:00,54.3,54.53,54.15,54.25,787100.0,38.0695,38.2307,37.9643,38.0344,787100.0
2014-02-25 10:00:00,54.25,54.46,54.22,54.26,658100.0,38.0344,38.1816,38.0134,38.0414,658100.0
2014-02-25 10:30:00,54.26,54.35,54.22,54.28,367900.0,38.0414,38.1045,38.0134,38.0554,367900.0
2014-02-25 11:00:00,54.27,54.47,54.06,54.47,516300.0,38.0484,38.1887,37.9012,38.1887,516300.0
2014-02-25 11:30:00,54.46,54.51,54.12,54.13,555000.0,38.1816,38.2167,37.9433,37.9503,555000.0
2014-02-25 12:00:00,54.14,54.16,53.85,53.89,324400.0,37.9573,37.9713,37.754,37.782,324400.0
2014-02-25 12:30:00,53.89,54.03,53.86,54.0,249100.0,37.782,37.8802,37.761,37.8591,249100.0
2014-02-25 13:00:00,54.0,54.02,53.93,54.01,189100.0,37.8591,37.8732,37.8101,37.8661,189100.0
2014-02-25 13:30:00,54.0,54.0,53.77,53.87,351300.0,37.8591,37.8591,37.6979,37.768,351300.0
2014-02-25 14:00:00,53.88,53.96,53.75,53.95,380700.0,37.775,37.8311,37.6839,37.8241,380700.0
2014-02-25 14:30:00,53.94,53.94,53.8,53.82,326300.0,37.8171,37.8171,37.7189,37.7329,326300.0
2014-02-25 15:00:00,53.83,53.91,53.67,53.68,500700.0,37.74,37.796,37.6278,37.6348,500700.0
2014-02-25 15:30:00,53.68,53.78,53.63,53.68,1201300.0,37.6348,37.7049,37.5997,37.6348,1201300.0
2014-02-26 09:30:00,53.64,53.98,53.64,53.92,428200.0,37.6067,37.8451,37.6067,37.803,428200.0
2014-02-26 10:00:00,53.94,54.04,53.82,53.89,560000.0,37.8171,37.8872,37.7329,37.782,560000.0
2014-02-26 10:30:00,53.88,53.98,53.71,53.74,455600.0,37.775,37.8451,37.6558,37.6769,455600.0
2014-02-26 11:00:00,53.74,53.89,53.71,53.73,338100.0,37.6769,37.782,37.6558,37.6698,338100.0
2014-02-26 11:30:00,53.74,53.95,53.69,53.94,414300.0,37.6769,37.8241,37.6418,37.8171,414300.0
2014-02-26 12:00:00,53.93,53.94,53.82,53.92,178500.0,37.8101,37.8171,37.7329,37.803,178500.0
2014-02-26 12:30:00,53.92,53.92,53.86,53.89,155100.0,37.803,37.803,37.761,37.782,155100.0
2014-02-26 13:00:00,53.88,53.9,53.78,53.89,172200.0,37.775,37.789,37.7049,37.782,172200.0
2014-02-26 13:30:00,53.89,53.9,53.71,53.74,496200.0,37.782,37.789,37.6558,37.6769,496200.0
2014-02-26 14:00:00,53.74,53.85,53.51,53.51,402000.0,37.6769,37.754,37.5156,37.5156,402000.0
2014-02-26 14:30:00,53.52,53.65,53.45,53.64,247500.0,37.5226,37.6138,37.4735,37.6067,247500.0
2014-02-26 15:00:00,53.64,53.64,53.5,53.59,387300.0,37.6067,37.6067,37.5086,37.5717,387300.0
2014-02-26 15:30:00,53.59,53.64,53.56,53.57,1056300.0,37.5717,37.6067,37.5507,37.5577,1056300.0
2014-02-27 09:30:00,53.56,53.96,53.5,53.95,549100.0,37.5507,37.8311,37.5086,37.8241,549100.0
2014-02-27 10:00:00,53.96,54.1,53.72,53.9,727000.0,37.8311,37.9292,37.6628,37.789,727000.0
2014-02-27 10:30:00,53.91,53.96,53.81,53.85,393600.0,37.796,37.8311,37.7259,37.754,393600.0
2014-02-27 11:00:00,53.85,53.86,53.73,53.76,580900.0,37.754,37.761,37.6698,37.6909,580900.0
2014-02-27 11:30:00,53.76,53.83,53.71,53.75,537700.0,37.6909,37.74,37.6558,37.6839,537700.0
2014-02-27 12:00:00,53.74,53.81,53.69,53.72,302300.0,37.6769,37.7259,37.6418,37.6628,302300.0
2014-02-27 12:30:00,53.72,53.77,53.67,53.75,252700.0,37.6628,37.6979,37.6278,37.6839,252700.0
2014-02-27 13:00:00,53.76,53.79,53.73,53.78,311700.0,37.6909,37.7119,37.6698,37.7049,311700.0
2014-02-27 13:30:00,53.78,53.88,53.75,53.84,312600.0,37.7049,37.775,37.6839,37.747,312600.0
2014-02-27 14:00:00,53.85,53.95,53.81,53.85,292200.0,37.754,37.8241,37.7259,37.754,292200.0
2014-02-27 14:30:00,53.84,53.91,53.79,53.82,206500.0,37.747,37.796,37.7119,37.7329,206500.0
2014-02-27 15:00:00,53.83,53.89,53.81,53.84,412900.0,37.74,37.782,37.7259,37.747,412900.0
2014-02-27 15:30:00,53.85,53.95,53.72,53.95,703900.0,37.754,37.8241,37.6628,37.8241,703900.0
2014-02-28 09:30:00,53.91,54.56,53.9,54.3,517500.0,37.796,38.2518,37.789,38.0695,517500.0
2014-02-28 10:00:00,54.32,54.69,54.31,54.52,310800.0,38.0835,38.3429,38.0765,38.2237,310800.0
2014-02-28 10:30:00,54.52,54.77,54.48,54.67,516700.0,38.2237,38.399,38.1957,38.3289,516700.0
2014-02-28 11:00:00,54.66,54.78,54.52,54.76,344400.0,38.3219,38.406,38.2237,38.392,344400.0
2014-02-28 11:30:00,54.76,54.92,54.73,54.86,369100.0,38.392,38.5041,38.3709,38.4621,369100.0
2014-02-28 12:00:00,54.85,54.86,54.57,54.61,212400.0,38.4551,38.4621,38.2588,38.2868,212400.0
2014-02-28 12:30:00,54.61,54.69,54.55,54.58,193200.0,38.2868,38.3429,38.2447,38.2658,193200.0
2014-02-28 13:00:00,54.58,54.6,54.5,54.53,198100.0,38.2658,38.2798,38.2097,38.2307,198100.0
2014-02-28 13:30:00,54.52,54.54,54.38,54.39,200700.0,38.2237,38.2377,38.1256,38.1326,200700.0
2014-02-28 14:00:00,54.38,54.39,54.04,54.11,482000.0,38.1256,38.1326,37.8872,37.9363,482000.0
2014-02-28 14:30:00,54.11,54.18,53.67,53.7,507600.0,37.9363,37.9853,37.6278,37.6488,507600.0
2014-02-28 15:00:00,53.69,53.7,53.4,53.55,713400.0,37.6418,37.6488,37.4385,37.5436,713400.0
2014-02-28 15:30:00,53.54,53.79,53.49,53.77,1192400.0,37.5366,37.7119,37.5016,37.6979,1192400.0
2014-03-03 09:30:00,53.17,53.38,53.01,53.19,500300.0,37.2772,37.4245,37.1651,37.2912,500300.0
2014-03-03 10:00:00,53.23,53.34,52.91,53.06,366300.0,37.3193,37.3964,37.0949,37.2001,366300.0
2014-03-03 10:30:00,53.05,53.37,53.01,53.35,269900.0,37.1931,37.4174,37.1651,37.4034,269900.0
2014-03-03 11:00:00,53.37,53.42,53.23,53.28,351400.0,37.4174,37.4525,37.3193,37.3543,351400.0
2014-03-03 11:30:00,53.29,53.37,53.16,53.3,416300.0,37.3614,37.4174,37.2702,37.3684,416300.0
2014-03-03 12:00:00,53.3,53.36,52.98,53.18,295000.0,37.3684,37.4104,37.144,37.2842,295000.0
2014-03-03 12:30:00,53.18,53.42,53.15,53.31,263900.0,37.2842,37.4525,37.2632,37.3754,263900.0
2014-03-03 13:00:00,53.29,53.41,53.27,53.4,163500.0,37.3614,37.4455,37.3473,37.4385,163500.0
2014-03-03 13:30:00,53.4,53.52,53.32,53.48,202000.0,37.4385,37.5226,37.3824,37.4946,202000.0
2014-03-03 14:00:00,53.49,53.52,53.36,53.39,225500.0,37.5016,37.5226,37.4104,37.4315,225500.0
2014-03-03 14:30:00,53.38,53.68,53.35,53.57,204700.0,37.4245,37.6348,37.4034,37.5577,204700.0
2014-03-03 15:00:00,53.56,53.57,53.3,53.39,413700.0,37.5507,37.5577,37.3684,37.4315,413700.0
2014-03-03 15:30:00,53.38,53.52,53.35,53.49,687500.0,37.4245,37.5226,37.4034,37.5016,687500.0
2014-03-04 09:30:00,53.98,54.38,53.98,54.33,401100.0,37.8451,38.1256,37.8451,38.0905,401100.0
2014-03-04 10:00:00,54.33,54.5,54.2,54.37,238900.0,38.0905,38.2097,37.9994,38.1185,238900.0
2014-03-04 10:30:00,54.38,54.66,54.38,54.61,408300.0,38.1256,38.3219,38.1256,38.2868,408300.0
2014-03-04 11:00:00,54.61,54.88,54.61,54.84,510500.0,38.2868,38.4761,38.2868,38.4481,510500.0
2014-03-04 11:30:00,54.84,54.88,54.64,54.67,411000.0,38.4481,38.4761,38.3078,38.3289,411000.0
2014-03-04 12:00:00,54.68,54.88,54.65,54.85,233000.0,38.3359,38.4761,38.3148,38.4551,233000.0
2014-03-04 12:30:00,54.84,55.0,54.73,54.98,662800.0,38.4481,38.5602,38.3709,38.5462,662800.0
2014-03-04 13:00:00,54.99,55.18,54.94,55.12,435800.0,38.5532,38.6864,38.5182,38.6444,435800.0
2014-03-04 13:30:00,55.13,55.35,55.06,55.15,539700.0,38.6514,38.8056,38.6023,38.6654,539700.0
2014-03-04 14:00:00,55.15,55.79,55.08,55.71,1327700.0,38.6654,39.1141,38.6163,39.058,1327700.0
2014-03-04 14:30:00,55.71,56.23,55.71,56.16,1387900.0,39.058,39.4226,39.058,39.3735,1387900.0
2014-03-04 15:00:00,56.16,56.54,56.13,56.36,1321000.0,39.3735,39.6399,39.3525,39.5137,1321000.0
2014-03-04 15:30:00,56.35,57.5,56.34,56.41,2675400.0,39.5067,40.313,39.4997,39.5488,2675400.0
2014-03-05 09:30:00,56.26,56.4,55.52,56.02,1180400.0,39.4436,39.5418,38.9248,39.2753,1180400.0
2014-03-05 10:00:00,56.03,56.07,55.71,55.9,877000.0,39.2824,39.3104,39.058,39.1912,877000.0
2014-03-05 10:30:00,55.89,56.21,55.85,56.2,531700.0,39.1842,39.4086,39.1562,39.4015,531700.0
2014-03-05 11:00:00,56.19,56.46,56.18,56.26,600000.0,39.3945,39.5838,39.3875,39.4436,600000.0
2014-03-05 11:30:00,56.26,56.6,56.24,56.59,527900.0,39.4436,39.682,39.4296,39.675,527900.0
2014-03-05 12:00:00,56.59,56.71,56.54,56.64,431700.0,39.675,39.7591,39.6399,39.71,431700.0
2014-03-05 12:30:00,56.64,56.78,56.52,56.58,481200.0,39.71,39.8082,39.6259,39.668,481200.0
2014-03-05 13:00:00,56.57,56.97,56.55,56.94,435300.0,39.661,39.9414,39.6469,39.9204,435300.0
2014-03-05 13:30:00,56.96,57.06,56.64,56.64,502300.0,39.9344,40.0045,39.71,39.71,502300.0
2014-03-05 14:00:00,56.63,56.92,56.61,56.82,401500.0,39.703,39.9063,39.689,39.8362,401500.0
2014-03-05 14:30:00,56.82,56.88,56.76,56.79,420500.0,39.8362,39.8783,39.7942,39.8152,420500.0
2014-03-05 15:00:00,56.78,56.85,56.66,56.7,419600.0,39.8082,39.8573,39.724,39.7521,419600.0
2014-03-05 15:30:00,56.69,56.71,56.6,56.61,908300.0,39.7451,39.7591,39.682,39.689,908300.0
2014-03-06 09:30:00,56.43,57.48,56.27,57.45,1122100.0,39.5628,40.2989,39.4506,40.2779,1122100.0
2014-03-06 10:00:00,57.45,57.49,56.97,56.97,868300.0,40.2779,40.306,39.9414,39.9414,868300.0
2014-03-06 10:30:00,56.98,57.01,56.7,56.74,381100.0,39.9484,39.9694,39.7521,39.7801,381100.0
2014-03-06 11:00:00,56.75,56.76,56.45,56.46,252400.0,39.7871,39.7942,39.5768,39.5838,252400.0
2014-03-06 11:30:00,56.46,56.63,56.41,56.61,259100.0,39.5838,39.703,39.5488,39.689,259100.0
2014-03-06 12:00:00,56.61,56.67,56.54,56.58,183400.0,39.689,39.7311,39.6399,39.668,183400.0
2014-03-06 12:30:00,56.58,56.82,56.55,56.56,289200.0,39.668,39.8362,39.6469,39.6539,289200.0
2014-03-06 13:00:00,56.56,56.59,56.09,56.09,386400.0,39.6539,39.675,39.3244,39.3244,386400.0
2014-03-06 13:30:00,56.09,56.14,55.58,55.58,608600.0,39.3244,39.3595,38.9669,38.9669,608600.0
2014-03-06 14:00:00,55.58,56.08,55.54,55.97,552300.0,38.9669,39.3174,38.9388,39.2403,552300.0
2014-03-06 14:30:00,55.96,55.96,55.8,55.85,284300.0,39.2333,39.2333,39.1211,39.1562,284300.0
2014-03-06 15:00:00,55.85,55.86,55.72,55.84,283500.0,39.1562,39.1632,39.065,39.1492,283500.0
2014-03-06 15:30:00,55.85,55.86,55.54,55.57,1541200.0,39.1562,39.1632,38.9388,38.9599,1541200.0
2014-03-07 09:30:00,55.73,55.85,55.04,55.04,575700.0,39.072,39.1562,38.5883,38.5883,575700.0
2014-03-07 10:00:00,55.04,55.34,54.87,55.27,339300.0,38.5883,38.7986,38.4691,38.7495,339300.0
2014-03-07 10:30:00,55.29,55.48,55.23,55.38,284700.0,38.7635,38.8968,38.7215,38.8266,284700.0
2014-03-07 11:00:00,55.39,55.4,55.11,55.16,282300.0,38.8337,38.8407,38.6374,38.6724,282300.0
2014-03-07 11:30:00,55.19,55.43,55.14,55.38,615500.0,38.6934,38.8617,38.6584,38.8266,615500.0
2014-03-07 12:00:00,55.39,55.55,55.31,55.54,288100.0,38.8337,38.9458,38.7776,38.9388,288100.0
2014-03-07 12:30:00,55.54,55.59,55.42,55.58,335300.0,38.9388,38.9739,38.8547,38.9669,335300.0
2014-03-07 13:00:00,55.57,55.62,55.35,55.56,180000.0,38.9599,38.9949,38.8056,38.9528,180000.0
2014-03-07 13:30:00,55.55,55.72,55.48,55.7,176200.0,38.9458,39.065,38.8968,39.051,176200.0
2014-03-07 14:00:00,55.7,55.76,55.55,55.63,227300.0,39.051,39.0931,38.9458,39.0019,227300.0
2014-03-07 14:30:00,55.63,55.86,55.6,55.8,254700.0,39.0019,39.1632,38.9809,39.1211,254700.0
2014-03-07 15:00:00,55.81,55.91,55.79,55.81,284600.0,39.1281,39.1982,39.1141,39.1281,284600.0
2014-03-07 15:30:00,55.8,55.85,55.71,55.84,538600.0,39.1211,39.1562,39.058,39.1492,538600.0
2014-03-10 09:30:00,55.88,55.88,55.52,55.73,355200.0,39.1772,39.1772,38.9248,39.072,355200.0
2014-03-10 10:00:00,55.73,55.75,55.37,55.41,333500.0,39.072,39.0861,38.8196,38.8477,333500.0
2014-03-10 10:30:00,55.39,55.45,55.21,55.35,363000.0,38.8337,38.8757,38.7075,38.8056,363000.0
2014-03-10 11:00:00,55.35,55.89,55.31,55.79,316400.0,38.8056,39.1842,38.7776,39.1141,316400.0
2014-03-10 11:30:00,55.79,55.83,55.67,55.73,184800.0,39.1141,39.1421,39.03,39.072,184800.0
2014-03-10 12:00:00,55.72,55.82,55.59,55.64,183800.0,39.065,39.1351,38.9739,39.0089,183800.0
2014-03-10 12:30:00,55.65,55.86,55.6,55.85,221200.0,39.0159,39.1632,38.9809,39.1562,221200.0
2014-03-10 13:00:00,55.84,55.97,55.8,55.89,188000.0,39.1492,39.2403,39.1211,39.1842,188000.0
2014-03-10 13:30:00,55.88,55.9,55.73,55.87,257200.0,39.1772,39.1912,39.072,39.1702,257200.0
2014-03-10 14:00:00,55.86,55.91,55.8,55.88,255000.0,39.1632,39.1982,39.1211,39.1772,255000.0
2014-03-10 14:30:00,55.88,56.07,55.86,56.03,194300.0,39.1772,39.3104,39.1632,39.2824,194300.0
2014-03-10 15:00:00,56.03,56.05,55.97,56.03,292400.0,39.2824,39.2964,39.2403,39.2824,292400.0
2014-03-10 15:30:00,56.03,56.16,55.99,56.13,536100.0,39.2824,39.3735,39.2543,39.3525,536100.0
2014-03-11 09:30:00,55.99,56.21,55.97,56.18,307000.0,39.2543,39.4086,39.2403,39.3875,307000.0
2014-03-11 10:00:00,56.19,56.25,56.01,56.25,200000.0,39.3945,39.4366,39.2683,39.4366,200000.0
2014-03-11 10:30:00,56.25,56.31,56.12,56.17,195000.0,39.4366,39.4787,39.3455,39.3805,195000.0
2014-03-11 11:00:00,56.18,56.25,56.05,56.13,355900.0,39.3875,39.4366,39.2964,39.3525,355900.0
2014-03-11 11:30:00,56.14,56.21,56.03,56.14,368300.0,39.3595,39.4086,39.2824,39.3595,368300.0
2014-03-11 12:00:00,56.14,56.17,56.02,56.1,306000.0,39.3595,39.3805,39.2753,39.3314,306000.0
2014-03-11 12:30:00,56.09,56.12,55.95,55.99,406600.0,39.3244,39.3455,39.2263,39.2543,406600.0
2014-03-11 13:00:00,55.98,55.99,55.77,55.79,274900.0,39.2473,39.2543,39.1001,39.1141,274900.0
2014-03-11 13:30:00,55.78,55.99,55.75,55.97,178000.0,39.1071,39.2543,39.0861,39.2403,178000.0
2014-03-11 14:00:00,55.96,55.98,55.73,55.87,297400.0,39.2333,39.2473,39.072,39.1702,297400.0
2014-03-11 14:30:00,55.87,55.93,55.76,55.81,324700.0,39.1702,39.2123,39.0931,39.1281,324700.0
2014-03-11 15:00:00,55.81,55.9,55.73,55.85,372700.0,39.1281,39.1912,39.072,39.1562,372700.0
2014-03-11 15:30:00,55.85,55.92,55.73,55.83,619300.0,39.1562,39.2052,39.072,39.1421,619300.0
2014-03-12 09:30:00,55.29,55.35,54.87,55.16,679500.0,38.7635,38.8056,38.4691,38.6724,679500.0
2014-03-12 10:00:00,55.16,55.21,55.04,55.16,935600.0,38.6724,38.7075,38.5883,38.6724,935600.0
2014-03-12 10:30:00,55.16,55.19,55.09,55.17,808600.0,38.6724,38.6934,38.6233,38.6794,808600.0
2014-03-12 11:00:00,55.17,55.28,55.11,55.19,519300.0,38.6794,38.7565,38.6374,38.6934,519300.0
2014-03-12 11:30:00,55.2,55.21,55.06,55.09,404900.0,38.7005,38.7075,38.6023,38.6233,404900.0
2014-03-12 12:00:00,55.09,55.17,54.99,55.03,306600.0,38.6233,38.6794,38.5532,38.5813,306600.0
2014-03-12 12:30:00,55.03,55.06,54.95,55.06,307600.0,38.5813,38.6023,38.5252,38.6023,307600.0
2014-03-12 13:00:00,55.06,55.15,55.0,55.06,184300.0,38.6023,38.6654,38.5602,38.6023,184300.0
2014-03-12 13:30:00,55.05,55.1,55.01,55.03,425400.0,38.5953,38.6303,38.5672,38.5813,425400.0
2014-03-12 14:00:00,55.04,55.05,54.91,55.05,370300.0,38.5883,38.5953,38.4971,38.5953,370300.0
2014-03-12 14:30:00,55.05,55.05,54.91,54.91,354000.0,38.5953,38.5953,38.4971,38.4971,354000.0
2014-03-12 15:00:00,54.92,55.06,54.91,55.03,377200.0,38.5041,38.6023,38.4971,38.5813,377200.0
2014-03-12 15:30:00,55.03,55.25,55.0,55.23,1098500.0,38.5813,38.7355,38.5602,38.7215,1098500.0
2014-03-13 09:30:00,55.36,55.52,55.26,55.35,650200.0,38.8126,38.9248,38.7425,38.8056,650200.0
2014-03-13 10:00:00,55.35,55.47,55.31,55.36,595900.0,38.8056,38.8897,38.7776,38.8126,595900.0
2014-03-13 10:30:00,55.35,55.39,55.14,55.26,324700.0,38.8056,38.8337,38.6584,38.7425,324700.0
2014-03-13 11:00:00,55.27,55.36,55.18,55.19,341300.0,38.7495,38.8126,38.6864,38.6934,341300.0
2014-03-13 11:30:00,55.19,55.36,55.14,55.21,317100.0,38.6934,38.8126,38.6584,38.7075,317100.0
2014-03-13 12:00:00,55.22,55.26,55.03,55.05,244500.0,38.7145,38.7425,38.5813,38.5953,244500.0
2014-03-13 12:30:00,55.04,55.11,54.76,54.8,401900.0,38.5883,38.6374,38.392,38.42,401900.0
2014-03-13 13:00:00,54.79,54.82,54.46,54.78,536800.0,38.413,38.434,38.1816,38.406,536800.0
2014-03-13 13:30:00,54.78,54.8,54.52,54.58,417000.0,38.406,38.42,38.2237,38.2658,417000.0
2014-03-13 14:00:00,54.58,54.61,54.41,54.5,466400.0,38.2658,38.2868,38.1466,38.2097,466400.0
2014-03-13 14:30:00,54.5,54.52,54.18,54.29,790600.0,38.2097,38.2237,37.9853,38.0625,790600.0
2014-03-13 15:00:00,54.29,54.35,54.13,54.33,670500.0,38.0625,38.1045,37.9503,38.0905,670500.0
2014-03-13 15:30:00,54.33,54.37,54.17,54.18,1535700.0,38.0905,38.1185,37.9783,37.9853,1535700.0
2014-03-14 09:30:00,54.17,54.44,53.92,54.11,392000.0,37.9783,38.1676,37.803,37.9363,392000.0
2014-03-14 10:00:00,54.12,54.39,54.06,54.28,667300.0,37.9433,38.1326,37.9012,38.0554,667300.0
2014-03-14 10:30:00,54.28,54.31,53.95,53.98,471500.0,38.0554,38.0765,37.8241,37.8451,471500.0
2014-03-14 11:00:00,53.99,54.08,53.92,53.96,507300.0,37.8521,37.9152,37.803,37.8311,507300.0
2014-03-14 11:30:00,53.97,54.08,53.97,54.04,762800.0,37.8381,37.9152,37.8381,37.8872,762800.0
2014-03-14 12:00:00,54.04,54.09,53.96,53.99,492200.0,37.8872,37.9222,37.8311,37.8521,492200.0
2014-03-14 12:30:00,53.98,54.05,53.92,54.01,387400.0,37.8451,37.8942,37.803,37.8661,387400.0
2014-03-14 13:00:00,54.02,54.05,53.92,53.99,515600.0,37.8732,37.8942,37.803,37.8521,515600.0
2014-03-14 13:30:00,53.99,54.03,53.91,54.01,420000.0,37.8521,37.8802,37.796,37.8661,420000.0
2014-03-14 14:00:00,54.01,54.05,53.95,54.0,320000.0,37.8661,37.8942,37.8241,37.8591,320000.0
2014-03-14 14:30:00,54.01,54.02,53.88,53.91,300900.0,37.8661,37.8732,37.775,37.796,300900.0
2014-03-14 15:00:00,53.9,54.03,53.89,54.0,450400.0,37.789,37.8802,37.782,37.8591,450400.0
2014-03-14 15:30:00,54.0,54.03,53.94,54.0,1211600.0,37.8591,37.8802,37.8171,37.8591,1211600.0
2014-03-17 09:30:00,54.48,54.68,54.33,54.57,607000.0,38.1957,38.3359,38.0905,38.2588,607000.0
2014-03-17 10:00:00,54.57,54.68,54.48,54.59,280400.0,38.2588,38.3359,38.1957,38.2728,280400.0
2014-03-17 10:30:00,54.6,54.61,54.41,54.44,991700.0,38.2798,38.2868,38.1466,38.1676,991700.0
2014-03-17 11:00:00,54.44,54.49,54.29,54.29,322800.0,38.1676,38.2027,38.0625,38.0625,322800.0
2014-03-17 11:30:00,54.28,54.51,54.18,54.5,147700.0,38.0554,38.2167,37.9853,38.2097,147700.0
2014-03-17 12:00:00,54.5,54.56,54.42,54.52,261800.0,38.2097,38.2518,38.1536,38.2237,261800.0
2014-03-17 12:30:00,54.53,54.67,54.5,54.58,221500.0,38.2307,38.3289,38.2097,38.2658,221500.0
2014-03-17 13:00:00,54.59,54.66,54.57,54.61,158500.0,38.2728,38.3219,38.2588,38.2868,158500.0
2014-03-17 13:30:00,54.62,54.73,54.61,54.72,291500.0,38.2938,38.3709,38.2868,38.3639,291500.0
2014-03-17 14:00:00,54.71,54.87,54.64,54.84,257100.0,38.3569,38.4691,38.3078,38.4481,257100.0
2014-03-17 14:30:00,54.83,54.84,54.72,54.78,184200.0,38.441,38.4481,38.3639,38.406,184200.0
2014-03-17 15:00:00,54.78,54.9,54.7,54.72,354100.0,38.406,38.4901,38.3499,38.3639,354100.0
2014-03-17 15:30:00,54.72,54.85,54.71,54.73,1340100.0,38.3639,38.4551,38.3569,38.3709,1340100.0
2014-03-18 09:30:00,54.68,54.89,54.67,54.8,250900.0,38.3359,38.4831,38.3289,38.42,250900.0
2014-03-18 10:00:00,54.8,54.91,54.74,54.9,302800.0,38.42,38.4971,38.3779,38.4901,302800.0
2014-03-18 10:30:00,54.9,54.93,54.61,54.66,431100.0,38.4901,38.5112,38.2868,38.3219,431100.0
2014-03-18 11:00:00,54.67,54.75,54.64,54.7,314900.0,38.3289,38.385,38.3078,38.3499,314900.0
2014-03-18 11:30:00,54.7,54.72,54.61,54.63,275100.0,38.3499,38.3639,38.2868,38.3008,275100.0
2014-03-18 12:00:00,54.63,54.65,54.46,54.47,291900.0,38.3008,38.3148,38.1816,38.1887,291900.0
2014-03-18 12:30:00,54.46,54.47,54.28,54.46,343100.0,38.1816,38.1887,38.0554,38.1816,343100.0
2014-03-18 13:00:00,54.47,54.6,54.44,54.55,237200.0,38.1887,38.2798,38.1676,38.2447,237200.0
2014-03-18 13:30:00,54.56,54.75,54.56,54.61,318700.0,38.2518,38.385,38.2518,38.2868,318700.0
2014-03-18 14:00:00,54.62,54.7,54.58,54.66,259000.0,38.2938,38.3499,38.2658,38.3219,259000.0
2014-03-18 14:30:00,54.67,54.9,54.66,54.85,358000.0,38.3289,38.4901,38.3219,38.4551,358000.0
2014-03-18 15:00:00,54.85,54.86,54.71,54.79,378600.0,38.4551,38.4621,38.3569,38.413,378600.0
2014-03-18 15:30:00,54.79,54.81,54.68,54.71,955100.0,38.413,38.427,38.3359,38.3569,955100.0
2014-03-19 09:30:00,54.9,55.47,54.88,55.34,709800.0,38.4901,38.8897,38.4761,38.7986,709800.0
2014-03-19 10:00:00,55.36,55.41,55.15,55.27,431700.0,38.8126,38.8477,38.6654,38.7495,431700.0
2014-03-19 10:30:00,55.27,55.3,55.2,55.26,227800.0,38.7495,38.7706,38.7005,38.7425,227800.0
2014-03-19 11:00:00,55.26,55.29,55.21,55.24,219900.0,38.7425,38.7635,38.7075,38.7285,219900.0
2014-03-19 11:30:00,55.24,55.3,55.2,55.22,319800.0,38.7285,38.7706,38.7005,38.7145,319800.0
2014-03-19 12:00:00,55.21,55.34,55.21,55.3,475900.0,38.7075,38.7986,38.7075,38.7706,475900.0
2014-03-19 12:30:00,55.3,55.32,55.2,55.25,251100.0,38.7706,38.7846,38.7005,38.7355,251100.0
2014-03-19 13:00:00,55.25,55.29,55.21,55.24,235100.0,38.7355,38.7635,38.7075,38.7285,235100.0
2014-03-19 13:30:00,55.24,55.35,55.21,55.34,270100.0,38.7285,38.8056,38.7075,38.7986,270100.0
2014-03-19 14:00:00,55.33,55.34,55.01,55.18,484400.0,38.7916,38.7986,38.5672,38.6864,484400.0
2014-03-19 14:30:00,55.17,55.28,55.16,55.24,529800.0,38.6794,38.7565,38.6724,38.7285,529800.0
2014-03-19 15:00:00,55.24,55.25,54.57,54.77,633100.0,38.7285,38.7355,38.2588,38.399,633100.0
2014-03-19 15:30:00,54.76,54.87,54.7,54.76,909200.0,38.392,38.4691,38.3499,38.392,909200.0
2014-03-20 09:30:00,54.58,54.58,53.76,53.85,544000.0,38.2658,38.2658,37.6909,37.754,544000.0
2014-03-20 10:00:00,53.88,54.19,53.79,54.01,572400.0,37.775,37.9923,37.7119,37.8661,572400.0
2014-03-20 10:30:00,54.0,54.2,53.95,53.97,401700.0,37.8591,37.9994,37.8241,37.8381,401700.0
2014-03-20 11:00:00,53.97,53.99,53.75,53.82,312000.0,37.8381,37.8521,37.6839,37.7329,312000.0
2014-03-20 11:30:00,53.83,53.89,53.57,53.76,536800.0,37.74,37.782,37.5577,37.6909,536800.0
2014-03-20 12:00:00,53.77,53.87,53.7,53.8,374500.0,37.6979,37.768,37.6488,37.7189,374500.0
2014-03-20 12:30:00,53.8,53.87,53.72,53.85,272500.0,37.7189,37.768,37.6628,37.754,272500.0
2014-03-20 13:00:00,53.84,53.86,53.67,53.78,626500.0,37.747,37.761,37.6278,37.7049,626500.0
2014-03-20 13:30:00,53.78,53.81,53.69,53.76,461600.0,37.7049,37.7259,37.6418,37.6909,461600.0
2014-03-20 14:00:00,53.77,53.87,53.74,53.79,1337900.0,37.6979,37.768,37.6769,37.7119,1337900.0
2014-03-20 14:30:00,53.8,53.81,53.6,53.61,363400.0,37.7189,37.7259,37.5787,37.5857,363400.0
2014-03-20 15:00:00,53.61,53.72,53.5,53.7,726000.0,37.5857,37.6628,37.5086,37.6488,726000.0
2014-03-20 15:30:00,53.7,53.85,53.67,53.79,1745900.0,37.6488,37.754,37.6278,37.7119,1745900.0
2014-03-21 09:30:00,54.31,54.97,54.03,54.1,2812400.0,38.0765,38.5392,37.8802,37.9292,2812400.0
2014-03-21 10:00:00,54.09,54.24,53.46,53.47,552500.0,37.9222,38.0274,37.4805,37.4876,552500.0
2014-03-21 10:30:00,53.45,53.48,53.19,53.23,1036600.0,37.4735,37.4946,37.2912,37.3193,1036600.0
2014-03-21 11:00:00,53.23,53.26,53.17,53.25,591800.0,37.3193,37.3403,37.2772,37.3333,591800.0
2014-03-21 11:30:00,53.26,53.41,53.11,53.16,709100.0,37.3403,37.4455,37.2352,37.2702,709100.0
2014-03-21 12:00:00,53.16,53.24,53.13,53.18,343100.0,37.2702,37.3263,37.2492,37.2842,343100.0
2014-03-21 12:30:00,53.18,53.18,53.01,53.06,434600.0,37.2842,37.2842,37.1651,37.2001,434600.0
2014-03-21 13:00:00,53.06,53.09,52.85,52.9,491800.0,37.2001,37.2211,37.0529,37.0879,491800.0
2014-03-21 13:30:00,52.89,52.94,52.58,52.64,482300.0,37.0809,37.116,36.8636,36.9056,482300.0
2014-03-21 14:00:00,52.64,52.66,52.46,52.5,684400.0,36.9056,36.9197,36.7795,36.8075,684400.0
2014-03-21 14:30:00,52.49,52.52,52.45,52.49,463900.0,36.8005,36.8215,36.7724,36.8005,463900.0
2014-03-21 15:00:00,52.5,52.5,52.41,52.43,986500.0,36.8075,36.8075,36.7444,36.7584,986500.0
2014-03-21 15:30:00,52.44,52.45,52.11,52.12,3067800.0,36.7654,36.7724,36.5341,36.5411,3067800.0
2014-03-24 09:30:00,52.21,52.24,50.67,50.83,2787300.0,36.6042,36.6252,35.5245,35.6367,2787300.0
2014-03-24 10:00:00,50.83,50.9,50.44,50.49,1940100.0,35.6367,35.6857,35.3632,35.3983,1940100.0
2014-03-24 10:30:00,50.48,50.55,50.16,50.5,1917400.0,35.3913,35.4404,35.1669,35.4053,1917400.0
2014-03-24 11:00:00,50.5,50.9,50.33,50.89,865000.0,35.4053,35.6857,35.2861,35.6787,865000.0
2014-03-24 11:30:00,50.89,50.98,50.7,50.96,1014000.0,35.6787,35.7418,35.5455,35.7278,1014000.0
2014-03-24 12:00:00,50.96,51.33,50.94,51.07,1429800.0,35.7278,35.9872,35.7138,35.8049,1429800.0
2014-03-24 12:30:00,51.07,51.12,50.8,50.87,860500.0,35.8049,35.84,35.6156,35.6647,860500.0
2014-03-24 13:00:00,50.88,50.92,50.57,50.84,908600.0,35.6717,35.6998,35.4544,35.6437,908600.0
2014-03-24 13:30:00,50.84,50.9,50.63,50.82,586300.0,35.6437,35.6857,35.4964,35.6297,586300.0
2014-03-24 14:00:00,50.83,51.14,50.7,51.12,920500.0,35.6367,35.854,35.5455,35.84,920500.0
2014-03-24 14:30:00,51.11,51.35,51.0,51.28,1150100.0,35.833,36.0012,35.7559,35.9522,1150100.0
2014-03-24 15:00:00,51.28,51.29,51.04,51.16,644600.0,35.9522,35.9592,35.7839,35.868,644600.0
2014-03-24 15:30:00,51.16,51.25,51.0,51.04,1947900.0,35.868,35.9311,35.7559,35.7839,1947900.0
2014-03-25 09:30:00,51.44,51.57,51.27,51.46,541000.0,36.0643,36.1555,35.9451,36.0784,541000.0
2014-03-25 10:00:00,51.47,51.57,51.03,51.14,890100.0,36.0854,36.1555,35.7769,35.854,890100.0
2014-03-25 10:30:00,51.14,51.28,50.84,50.96,903300.0,35.854,35.9522,35.6437,35.7278,903300.0
2014-03-25 11:00:00,50.96,51.27,50.94,50.99,459100.0,35.7278,35.9451,35.7138,35.7488,459100.0
2014-03-25 11:30:00,50.99,51.0,50.58,50.76,354100.0,35.7488,35.7559,35.4614,35.5876,354100.0
2014-03-25 12:00:00,50.76,50.86,50.66,50.69,274500.0,35.5876,35.6577,35.5175,35.5385,274500.0
2014-03-25 12:30:00,50.7,51.31,50.7,51.25,360900.0,35.5455,35.9732,35.5455,35.9311,360900.0
2014-03-25 13:00:00,51.25,51.5,51.09,51.48,292400.0,35.9311,36.1064,35.819,36.0924,292400.0
2014-03-25 13:30:00,51.48,51.55,51.09,51.14,367800.0,36.0924,36.1415,35.819,35.854,367800.0
2014-03-25 14:00:00,51.15,51.32,51.11,51.15,381400.0,35.861,35.9802,35.833,35.861,381400.0
2014-03-25 14:30:00,51.14,51.27,51.0,51.05,378300.0,35.854,35.9451,35.7559,35.7909,378300.0
2014-03-25 15:00:00,51.04,51.28,50.98,51.15,623600.0,35.7839,35.9522,35.7418,35.861,623600.0
2014-03-25 15:30:00,51.15,51.26,51.01,51.06,1352600.0,35.861,35.9381,35.7629,35.7979,1352600.0
2014-03-26 09:30:00,51.27,52.77,51.24,52.38,1589800.0,35.9451,36.9968,35.9241,36.7234,1589800.0
2014-03-26 10:00:00,52.37,52.68,52.23,52.4,706900.0,36.7164,36.9337,36.6182,36.7374,706900.0
2014-03-26 10:30:00,52.4,52.57,52.2,52.25,641400.0,36.7374,36.8566,36.5972,36.6322,641400.0
2014-03-26 11:00:00,52.27,52.58,52.23,52.54,1071200.0,36.6462,36.8636,36.6182,36.8355,1071200.0
2014-03-26 11:30:00,52.54,52.81,52.52,52.81,1089900.0,36.8355,37.0248,36.8215,37.0248,1089900.0
2014-03-26 12:00:00,52.81,52.81,52.58,52.71,653400.0,37.0248,37.0248,36.8636,36.9547,653400.0
2014-03-26 12:30:00,52.7,52.8,52.61,52.76,394000.0,36.9477,37.0178,36.8846,36.9898,394000.0
2014-03-26 13:00:00,52.76,52.84,52.64,52.66,791800.0,36.9898,37.0459,36.9056,36.9197,791800.0
2014-03-26 13:30:00,52.65,52.8,52.5,52.77,1202900.0,36.9127,37.0178,36.8075,36.9968,1202900.0
2014-03-26 14:00:00,52.78,52.78,52.6,52.62,933600.0,37.0038,37.0038,36.8776,36.8916,933600.0
2014-03-26 14:30:00,52.62,52.86,52.54,52.77,584800.0,36.8916,37.0599,36.8355,36.9968,584800.0
2014-03-26 15:00:00,52.77,52.81,52.68,52.74,1278000.0,36.9968,37.0248,36.9337,36.9758,1278000.0
2014-03-26 15:30:00,52.74,52.93,52.65,52.65,3762600.0,36.9758,37.109,36.9127,36.9127,3762600.0
2014-03-27 09:30:00,52.56,52.57,51.51,52.17,982000.0,36.8496,36.8566,36.1134,36.5761,982000.0
2014-03-27 10:00:00,52.16,52.57,52.0,52.09,756200.0,36.5691,36.8566,36.4569,36.52,756200.0
2014-03-27 10:30:00,52.11,52.3,51.98,52.2,363900.0,36.5341,36.6673,36.4429,36.5972,363900.0
2014-03-27 11:00:00,52.21,52.24,51.95,52.04,459700.0,36.6042,36.6252,36.4219,36.485,459700.0
2014-03-27 11:30:00,52.03,52.03,51.86,52.01,386000.0,36.478,36.478,36.3588,36.464,386000.0
2014-03-27 12:00:00,51.99,52.18,51.88,52.13,349100.0,36.4499,36.5831,36.3728,36.5481,349100.0
2014-03-27 12:30:00,52.13,52.2,52.03,52.16,234300.0,36.5481,36.5972,36.478,36.5691,234300.0
2014-03-27 13:00:00,52.15,52.28,52.08,52.16,262200.0,36.5621,36.6533,36.513,36.5691,262200.0
2014-03-27 13:30:00,52.15,52.16,51.93,51.99,322600.0,36.5621,36.5691,36.4079,36.4499,322600.0
2014-03-27 14:00:00,51.99,52.26,51.94,52.25,461800.0,36.4499,36.6392,36.4149,36.6322,461800.0
2014-03-27 14:30:00,52.25,52.28,52.07,52.13,443100.0,36.6322,36.6533,36.506,36.5481,443100.0
2014-03-27 15:00:00,52.13,52.32,52.01,52.28,639500.0,36.5481,36.6813,36.464,36.6533,639500.0
2014-03-27 15:30:00,52.29,52.47,52.27,52.33,1527100.0,36.6603,36.7865,36.6462,36.6883,1527100.0
2014-03-28 09:30:00,52.71,53.02,52.54,52.7,816500.0,36.9547,37.1721,36.8355,36.9477,816500.0
2014-03-28 10:00:00,52.71,52.8,52.38,52.4,591600.0,36.9547,37.0178,36.7234,36.7374,591600.0
2014-03-28 10:30:00,52.4,52.55,52.28,52.51,409300.0,36.7374,36.8425,36.6533,36.8145,409300.0
2014-03-28 11:00:00,52.52,52.56,52.41,52.49,335000.0,36.8215,36.8496,36.7444,36.8005,335000.0
2014-03-28 11:30:00,52.49,52.51,52.19,52.32,282200.0,36.8005,36.8145,36.5902,36.6813,282200.0
2014-03-28 12:00:00,52.32,52.33,52.15,52.19,217600.0,36.6813,36.6883,36.5621,36.5902,217600.0
2014-03-28 12:30:00,52.2,52.31,52.15,52.18,167600.0,36.5972,36.6743,36.5621,36.5831,167600.0
2014-03-28 13:00:00,52.18,52.18,51.96,52.02,266900.0,36.5831,36.5831,36.4289,36.471,266900.0
2014-03-28 13:30:00,52.02,52.03,51.75,51.79,326500.0,36.471,36.478,36.2817,36.3097,326500.0
2014-03-28 14:00:00,51.78,51.9,51.47,51.8,463000.0,36.3027,36.3868,36.0854,36.3167,463000.0
2014-03-28 14:30:00,51.8,51.91,51.69,51.88,273100.0,36.3167,36.3938,36.2396,36.3728,273100.0
2014-03-28 15:00:00,51.88,51.94,51.74,51.78,444100.0,36.3728,36.4149,36.2747,36.3027,444100.0
2014-03-28 15:30:00,51.79,51.83,51.72,51.81,876100.0,36.3097,36.3378,36.2606,36.3237,876100.0
2014-03-31 09:30:00,52.15,52.19,51.7,52.09,607000.0,36.5621,36.5902,36.2466,36.52,607000.0
2014-03-31 10:00:00,52.1,52.28,52.0,52.26,491400.0,36.5271,36.6533,36.4569,36.6392,491400.0
2014-03-31 10:30:00,52.25,52.3,52.05,52.13,495100.0,36.6322,36.6673,36.492,36.5481,495100.0
2014-03-31 11:00:00,52.12,52.12,51.84,51.93,373700.0,36.5411,36.5411,36.3448,36.4079,373700.0
2014-03-31 11:30:00,51.92,51.93,51.78,51.83,313200.0,36.4009,36.4079,36.3027,36.3378,313200.0
2014-03-31 12:00:00,51.84,52.0,51.83,51.84,186200.0,36.3448,36.4569,36.3378,36.3448,186200.0
2014-03-31 12:30:00,51.85,51.9,51.75,51.8,182500.0,36.3518,36.3868,36.2817,36.3167,182500.0
2014-03-31 13:00:00,51.8,51.89,51.79,51.84,369800.0,36.3167,36.3798,36.3097,36.3448,369800.0
2014-03-31 13:30:00,51.83,51.85,51.75,51.81,363300.0,36.3378,36.3518,36.2817,36.3237,363300.0
2014-03-31 14:00:00,51.81,52.01,51.81,52.0,274600.0,36.3237,36.464,36.3237,36.4569,274600.0
2014-03-31 14:30:00,52.0,52.03,51.93,51.96,277300.0,36.4569,36.478,36.4079,36.4289,277300.0
2014-03-31 15:00:00,51.95,51.96,51.88,51.9,355600.0,36.4219,36.4289,36.3728,36.3868,355600.0
2014-03-31 15:30:00,51.9,51.98,51.86,51.94,1170600.0,36.3868,36.4429,36.3588,36.4149,1170600.0
2014-04-01 09:30:00,52.23,52.39,51.98,52.1,470200.0,36.6182,36.7304,36.4429,36.5271,470200.0
2014-04-01 10:00:00,52.1,52.2,51.91,52.01,602000.0,36.5271,36.5972,36.3938,36.464,602000.0
2014-04-01 10:30:00,52.01,52.06,51.53,51.65,459200.0,36.464,36.499,36.1274,36.2116,459200.0
2014-04-01 11:00:00,51.66,51.66,51.38,51.56,556000.0,36.2186,36.2186,36.0223,36.1485,556000.0
2014-04-01 11:30:00,51.56,51.68,51.28,51.3,379800.0,36.1485,36.2326,35.9522,35.9662,379800.0
2014-04-01 12:00:00,51.3,51.41,51.23,51.39,420200.0,35.9662,36.0433,35.9171,36.0293,420200.0
2014-04-01 12:30:00,51.39,51.55,51.35,51.47,317400.0,36.0293,36.1415,36.0012,36.0854,317400.0
2014-04-01 13:00:00,51.47,51.51,51.3,51.39,275200.0,36.0854,36.1134,35.9662,36.0293,275200.0
2014-04-01 13:30:00,51.39,51.73,51.39,51.73,240500.0,36.0293,36.2677,36.0293,36.2677,240500.0
2014-04-01 14:00:00,51.73,51.83,51.63,51.76,310300.0,36.2677,36.3378,36.1975,36.2887,310300.0
2014-04-01 14:30:00,51.77,51.86,51.72,51.8,362400.0,36.2957,36.3588,36.2606,36.3167,362400.0
2014-04-01 15:00:00,51.8,51.8,51.7,51.76,456900.0,36.3167,36.3167,36.2466,36.2887,456900.0
2014-04-01 15:30:00,51.76,51.91,51.72,51.87,1289600.0,36.2887,36.3938,36.2606,36.3658,1289600.0
2014-04-02 09:30:00,51.57,51.91,51.41,51.58,797400.0,36.4078,36.6478,36.2948,36.4148,797400.0
2014-04-02 10:00:00,51.59,51.68,51.45,51.55,480300.0,36.4219,36.4854,36.3231,36.3937,480300.0
2014-04-02 10:30:00,51.55,51.76,51.48,51.74,547300.0,36.3937,36.5419,36.3442,36.5278,547300.0
2014-04-02 11:00:00,51.75,51.89,51.7,51.83,400700.0,36.5348,36.6337,36.4996,36.5913,400700.0
2014-04-02 11:30:00,51.83,51.9,51.72,51.72,204500.0,36.5913,36.6407,36.5137,36.5137,204500.0
2014-04-02 12:00:00,51.74,51.74,51.59,51.62,206300.0,36.5278,36.5278,36.4219,36.4431,206300.0
2014-04-02 12:30:00,51.62,51.72,51.61,51.72,175200.0,36.4431,36.5137,36.436,36.5137,175200.0
2014-04-02 13:00:00,51.72,51.77,51.69,51.71,424500.0,36.5137,36.549,36.4925,36.5066,424500.0
2014-04-02 13:30:00,51.71,51.71,51.47,51.55,425400.0,36.5066,36.5066,36.3372,36.3937,425400.0
2014-04-02 14:00:00,51.55,51.63,51.43,51.51,442500.0,36.3937,36.4501,36.3089,36.3654,442500.0
2014-04-02 14:30:00,51.52,51.58,51.47,51.57,286900.0,36.3725,36.4148,36.3372,36.4078,286900.0
2014-04-02 15:00:00,51.58,51.62,51.51,51.6,442000.0,36.4148,36.4431,36.3654,36.429,442000.0
2014-04-02 15:30:00,51.61,51.68,51.5,51.58,1778600.0,36.436,36.4854,36.3584,36.4148,1778600.0
2014-04-03 09:30:00,51.55,51.8,51.18,51.22,653500.0,36.3937,36.5701,36.1324,36.1607,653500.0
2014-04-03 10:00:00,51.22,51.22,50.73,50.74,769700.0,36.1607,36.1607,35.8147,35.8218,769700.0
2014-04-03 10:30:00,50.73,51.06,50.73,51.06,519000.0,35.8147,36.0477,35.8147,36.0477,519000.0
2014-04-03 11:00:00,51.06,51.07,50.84,50.85,352000.0,36.0477,36.0548,35.8924,35.8995,352000.0
2014-04-03 11:30:00,50.85,50.93,50.79,50.84,297000.0,35.8995,35.9559,35.8571,35.8924,297000.0
2014-04-03 12:00:00,50.84,50.91,50.79,50.85,271800.0,35.8924,35.9418,35.8571,35.8995,271800.0
2014-04-03 12:30:00,50.85,50.89,50.73,50.75,341100.0,35.8995,35.9277,35.8147,35.8289,341100.0
2014-04-03 13:00:00,50.76,50.97,50.71,50.89,212200.0,35.8359,35.9842,35.8006,35.9277,212200.0
2014-04-03 13:30:00,50.89,51.04,50.84,50.97,260300.0,35.9277,36.0336,35.8924,35.9842,260300.0
2014-04-03 14:00:00,50.97,51.02,50.74,50.8,382500.0,35.9842,36.0195,35.8218,35.8642,382500.0
2014-04-03 14:30:00,50.8,50.84,50.7,50.73,431900.0,35.8642,35.8924,35.7936,35.8147,431900.0
2014-04-03 15:00:00,50.73,50.84,50.72,50.82,490100.0,35.8147,35.8924,35.8077,35.8783,490100.0
2014-04-03 15:30:00,50.82,51.0,50.79,50.86,1560100.0,35.8783,36.0054,35.8571,35.9065,1560100.0
2014-04-04 09:30:00,51.28,51.53,51.18,51.46,638600.0,36.203,36.3795,36.1324,36.3301,638600.0
2014-04-04 10:00:00,51.45,51.71,51.37,51.45,425200.0,36.3231,36.5066,36.2666,36.3231,425200.0
2014-04-04 10:30:00,51.45,51.59,51.15,51.27,317300.0,36.3231,36.4219,36.1113,36.196,317300.0
2014-04-04 11:00:00,51.28,51.31,51.06,51.15,237300.0,36.203,36.2242,36.0477,36.1113,237300.0
2014-04-04 11:30:00,51.15,51.25,50.95,51.05,292200.0,36.1113,36.1819,35.9701,36.0407,292200.0
2014-04-04 12:00:00,51.05,51.06,50.83,51.0,488900.0,36.0407,36.0477,35.8853,36.0054,488900.0
2014-04-04 12:30:00,51.0,51.03,50.7,50.76,263200.0,36.0054,36.0265,35.7936,35.8359,263200.0
2014-04-04 13:00:00,50.75,50.9,50.7,50.8,238300.0,35.8289,35.9348,35.7936,35.8642,238300.0
2014-04-04 13:30:00,50.81,50.81,50.64,50.71,313200.0,35.8712,35.8712,35.7512,35.8006,313200.0
2014-04-04 14:00:00,50.7,50.74,50.45,50.5,337800.0,35.7936,35.8218,35.6171,35.6524,337800.0
2014-04-04 14:30:00,50.51,50.55,50.23,50.34,500300.0,35.6594,35.6877,35.4617,35.5394,500300.0
2014-04-04 15:00:00,50.34,50.37,50.14,50.3,978800.0,35.5394,35.5606,35.3982,35.5112,978800.0
2014-04-04 15:30:00,50.3,50.3,49.89,49.9,2265200.0,35.5112,35.5112,35.2217,35.2288,2265200.0
2014-04-07 09:30:00,49.77,50.49,49.77,50.47,982800.0,35.137,35.6453,35.137,35.6312,982800.0
2014-04-07 10:00:00,50.47,50.89,50.42,50.55,643500.0,35.6312,35.9277,35.5959,35.6877,643500.0
2014-04-07 10:30:00,50.55,50.66,50.41,50.53,586900.0,35.6877,35.7653,35.5888,35.6735,586900.0
2014-04-07 11:00:00,50.53,50.53,50.27,50.35,393900.0,35.6735,35.6735,35.49,35.5465,393900.0
2014-04-07 11:30:00,50.35,50.51,50.28,50.36,523200.0,35.5465,35.6594,35.497,35.5535,523200.0
2014-04-07 12:00:00,50.35,50.41,50.24,50.35,259400.0,35.5465,35.5888,35.4688,35.5465,259400.0
2014-04-07 12:30:00,50.35,50.48,50.29,50.3,267800.0,35.5465,35.6382,35.5041,35.5112,267800.0
2014-04-07 13:00:00,50.3,50.31,50.12,50.17,247800.0,35.5112,35.5182,35.3841,35.4194,247800.0
2014-04-07 13:30:00,50.17,50.34,50.15,50.3,322900.0,35.4194,35.5394,35.4053,35.5112,322900.0
2014-04-07 14:00:00,50.3,50.36,50.18,50.24,327800.0,35.5112,35.5535,35.4264,35.4688,327800.0
2014-04-07 14:30:00,50.23,50.43,50.18,50.34,314300.0,35.4617,35.6029,35.4264,35.5394,314300.0
2014-04-07 15:00:00,50.33,50.52,50.31,50.49,429600.0,35.5323,35.6665,35.5182,35.6453,429600.0
2014-04-07 15:30:00,50.48,50.49,50.22,50.28,1499900.0,35.6382,35.6453,35.4547,35.497,1499900.0
2014-04-08 09:30:00,50.77,50.77,49.51,49.51,922700.0,35.843,35.843,34.9534,34.9534,922700.0
2014-04-08 10:00:00,49.52,49.79,49.33,49.37,915400.0,34.9605,35.1511,34.8264,34.8546,915400.0
2014-04-08 10:30:00,49.36,49.59,49.29,49.5,818500.0,34.8475,35.0099,34.7981,34.9464,818500.0
2014-04-08 11:00:00,49.51,49.75,49.46,49.64,746800.0,34.9534,35.1229,34.9181,35.0452,746800.0
2014-04-08 11:30:00,49.64,49.7,49.49,49.67,473000.0,35.0452,35.0876,34.9393,35.0664,473000.0
2014-04-08 12:00:00,49.66,49.72,49.51,49.65,388100.0,35.0593,35.1017,34.9534,35.0523,388100.0
2014-04-08 12:30:00,49.65,49.65,49.47,49.48,489400.0,35.0523,35.0523,34.9252,34.9323,489400.0
2014-04-08 13:00:00,49.49,49.64,49.48,49.61,519800.0,34.9393,35.0452,34.9323,35.024,519800.0
2014-04-08 13:30:00,49.61,49.65,49.46,49.65,469000.0,35.024,35.0523,34.9181,35.0523,469000.0
2014-04-08 14:00:00,49.65,49.65,49.39,49.39,404300.0,35.0523,35.0523,34.8687,34.8687,404300.0
2014-04-08 14:30:00,49.39,49.4,49.11,49.15,659400.0,34.8687,34.8758,34.671,34.6993,659400.0
2014-04-08 15:00:00,49.16,49.16,49.01,49.06,915600.0,34.7063,34.7063,34.6004,34.6357,915600.0
2014-04-08 15:30:00,49.05,49.21,49.03,49.07,1857600.0,34.6287,34.7416,34.6146,34.6428,1857600.0
2014-04-09 09:30:00,49.3,49.64,49.1,49.3,867600.0,34.8052,35.0452,34.664,34.8052,867600.0
2014-04-09 10:00:00,49.31,49.38,49.05,49.29,516600.0,34.8122,34.8617,34.6287,34.7981,516600.0
2014-04-09 10:30:00,49.29,49.62,49.28,49.58,351100.0,34.7981,35.0311,34.7911,35.0029,351100.0
2014-04-09 11:00:00,49.58,49.96,49.45,49.72,498000.0,35.0029,35.2711,34.9111,35.1017,498000.0
2014-04-09 11:30:00,49.72,49.82,49.7,49.71,546100.0,35.1017,35.1723,35.0876,35.0946,546100.0
2014-04-09 12:00:00,49.71,49.92,49.7,49.84,475800.0,35.0946,35.2429,35.0876,35.1864,475800.0
2014-04-09 12:30:00,49.85,49.99,49.82,49.87,589900.0,35.1935,35.2923,35.1723,35.2076,589900.0
2014-04-09 13:00:00,49.88,50.01,49.87,49.95,388200.0,35.2147,35.3064,35.2076,35.2641,388200.0
2014-04-09 13:30:00,49.95,50.0,49.92,49.95,440200.0,35.2641,35.2994,35.2429,35.2641,440200.0
2014-04-09 14:00:00,49.96,50.45,49.96,50.45,868900.0,35.2711,35.6171,35.2711,35.6171,868900.0
2014-04-09 14:30:00,50.45,50.54,50.23,50.33,704400.0,35.6171,35.6806,35.4617,35.5323,704400.0
2014-04-09 15:00:00,50.34,50.53,50.28,50.49,636100.0,35.5394,35.6735,35.497,35.6453,636100.0
2014-04-09 15:30:00,50.49,50.62,50.48,50.58,1102500.0,35.6453,35.7371,35.6382,35.7088,1102500.0
2014-04-10 09:30:00,50.15,50.56,50.1,50.14,476000.0,35.4053,35.6947,35.37,35.3982,476000.0
2014-04-10 10:00:00,50.14,50.16,49.83,49.92,483500.0,35.3982,35.4123,35.1794,35.2429,483500.0
2014-04-10 10:30:00,49.93,49.95,49.68,49.74,681700.0,35.25,35.2641,35.0735,35.1158,681700.0
2014-04-10 11:00:00,49.74,49.9,49.7,49.72,374900.0,35.1158,35.2288,35.0876,35.1017,374900.0
2014-04-10 11:30:00,49.72,49.79,49.63,49.68,336000.0,35.1017,35.1511,35.0382,35.0735,336000.0
2014-04-10 12:00:00,49.66,49.67,49.37,49.56,366900.0,35.0593,35.0664,34.8546,34.9887,366900.0
2014-04-10 12:30:00,49.57,49.63,49.35,49.37,359700.0,34.9958,35.0382,34.8405,34.8546,359700.0
2014-04-10 13:00:00,49.37,49.63,49.35,49.53,764200.0,34.8546,35.0382,34.8405,34.9676,764200.0
2014-04-10 13:30:00,49.52,49.76,49.47,49.65,436800.0,34.9605,35.1299,34.9252,35.0523,436800.0
2014-04-10 14:00:00,49.64,49.65,49.4,49.41,364800.0,35.0452,35.0523,34.8758,34.8828,364800.0
2014-04-10 14:30:00,49.41,49.42,49.14,49.28,569200.0,34.8828,34.8899,34.6922,34.7911,569200.0
2014-04-10 15:00:00,49.26,49.29,49.01,49.12,1193000.0,34.7769,34.7981,34.6004,34.6781,1193000.0
2014-04-10 15:30:00,49.13,49.46,49.08,49.3,2024400.0,34.6852,34.9181,34.6499,34.8052,2024400.0
2014-04-11 09:30:00,49.08,49.12,48.75,48.99,617200.0,34.6499,34.6781,34.4169,34.5863,617200.0
2014-04-11 10:00:00,48.99,49.05,48.8,49.01,531400.0,34.5863,34.6287,34.4522,34.6004,531400.0
2014-04-11 10:30:00,49.0,49.38,48.96,49.35,408600.0,34.5934,34.8617,34.5651,34.8405,408600.0
2014-04-11 11:00:00,49.35,49.48,49.21,49.37,557000.0,34.8405,34.9323,34.7416,34.8546,557000.0
2014-04-11 11:30:00,49.36,49.41,49.07,49.31,460100.0,34.8475,34.8828,34.6428,34.8122,460100.0
2014-04-11 12:00:00,49.3,49.42,49.18,49.31,359000.0,34.8052,34.8899,34.7205,34.8122,359000.0
2014-04-11 12:30:00,49.3,49.38,49.26,49.32,183000.0,34.8052,34.8617,34.7769,34.8193,183000.0
2014-04-11 13:00:00,49.33,49.38,49.11,49.16,302000.0,34.8264,34.8617,34.671,34.7063,302000.0
2014-04-11 13:30:00,49.16,49.32,49.05,49.07,355100.0,34.7063,34.8193,34.6287,34.6428,355100.0
2014-04-11 14:00:00,49.07,49.21,49.02,49.09,440000.0,34.6428,34.7416,34.6075,34.6569,440000.0
2014-04-11 14:30:00,49.08,49.09,48.84,49.02,557500.0,34.6499,34.6569,34.4804,34.6075,557500.0
2014-04-11 15:00:00,49.02,49.1,48.89,49.03,653600.0,34.6075,34.664,34.5157,34.6146,653600.0
2014-04-11 15:30:00,49.02,49.06,48.83,48.83,1521400.0,34.6075,34.6357,34.4734,34.4734,1521400.0
2014-04-14 09:30:00,49.29,49.29,48.78,48.8,461600.0,34.7981,34.7981,34.4381,34.4522,461600.0
2014-04-14 10:00:00,48.79,48.99,48.64,48.67,412000.0,34.4451,34.5863,34.3392,34.3604,412000.0
2014-04-14 10:30:00,48.68,49.0,48.66,48.98,796100.0,34.3675,34.5934,34.3533,34.5793,796100.0
2014-04-14 11:00:00,48.98,48.99,48.72,48.74,764800.0,34.5793,34.5863,34.3957,34.4098,764800.0
2014-04-14 11:30:00,48.75,48.77,48.24,48.38,1039900.0,34.4169,34.431,34.0568,34.1557,1039900.0
2014-04-14 12:00:00,48.38,48.5,48.28,48.4,669600.0,34.1557,34.2404,34.0851,34.1698,669600.0
2014-04-14 12:30:00,48.4,48.5,48.31,48.46,309600.0,34.1698,34.2404,34.1063,34.2122,309600.0
2014-04-14 13:00:00,48.46,48.46,48.18,48.18,326400.0,34.2122,34.2122,34.0145,34.0145,326400.0
2014-04-14 13:30:00,48.18,48.26,48.08,48.16,469700.0,34.0145,34.071,33.9439,34.0004,469700.0
2014-04-14 14:00:00,48.17,48.26,47.94,47.94,356200.0,34.0074,34.071,33.845,33.845,356200.0
2014-04-14 14:30:00,47.94,47.96,47.74,47.79,552300.0,33.845,33.8592,33.7038,33.7391,552300.0
2014-04-14 15:00:00,47.78,47.8,47.42,47.57,1077000.0,33.7321,33.7462,33.4779,33.5838,1077000.0
2014-04-14 15:30:00,47.58,48.0,47.57,47.95,1990000.0,33.5909,33.8874,33.5838,33.8521,1990000.0
2014-04-15 09:30:00,48.29,48.48,47.8,48.37,1310800.0,34.0921,34.2263,33.7462,34.1486,1310800.0
2014-04-15 10:00:00,48.36,48.36,47.85,47.87,1041300.0,34.1416,34.1416,33.7815,33.7956,1041300.0
2014-04-15 10:30:00,47.86,48.08,47.78,48.04,686400.0,33.7886,33.9439,33.7321,33.9156,686400.0
2014-04-15 11:00:00,48.04,48.05,47.86,47.98,484400.0,33.9156,33.9227,33.7886,33.8733,484400.0
2014-04-15 11:30:00,47.99,48.06,47.69,47.76,736500.0,33.8803,33.9298,33.6685,33.718,736500.0
2014-04-15 12:00:00,47.75,47.75,47.55,47.61,512500.0,33.7109,33.7109,33.5697,33.6121,512500.0
2014-04-15 12:30:00,47.61,47.78,47.52,47.57,915500.0,33.6121,33.7321,33.5485,33.5838,915500.0
2014-04-15 13:00:00,47.57,47.79,47.48,47.79,801900.0,33.5838,33.7391,33.5203,33.7391,801900.0
2014-04-15 13:30:00,47.78,47.97,47.77,47.89,669900.0,33.7321,33.8662,33.725,33.8097,669900.0
2014-04-15 14:00:00,47.89,48.03,47.73,47.79,771200.0,33.8097,33.9086,33.6968,33.7391,771200.0
2014-04-15 14:30:00,47.8,48.06,47.78,47.94,1393300.0,33.7462,33.9298,33.7321,33.845,1393300.0
2014-04-15 15:00:00,47.95,48.14,47.81,48.05,923600.0,33.8521,33.9862,33.7533,33.9227,923600.0
2014-04-15 15:30:00,48.05,48.21,48.01,48.17,1742600.0,33.9227,34.0357,33.8945,34.0074,1742600.0
2014-04-16 09:30:00,48.42,49.0,48.41,48.59,1188400.0,34.1839,34.5934,34.1769,34.3039,1188400.0
2014-04-16 10:00:00,48.59,49.21,48.53,49.0,775400.0,34.3039,34.7416,34.2616,34.5934,775400.0
2014-04-16 10:30:00,49.01,49.08,48.82,48.95,551200.0,34.6004,34.6499,34.4663,34.5581,551200.0
2014-04-16 11:00:00,48.95,48.97,48.82,48.88,335700.0,34.5581,34.5722,34.4663,34.5087,335700.0
2014-04-16 11:30:00,48.88,48.99,48.76,48.98,317800.0,34.5087,34.5863,34.4239,34.5793,317800.0
2014-04-16 12:00:00,48.98,49.11,48.86,48.93,544900.0,34.5793,34.671,34.4945,34.544,544900.0
2014-04-16 12:30:00,48.92,49.16,48.9,49.16,450600.0,34.5369,34.7063,34.5228,34.7063,450600.0
2014-04-16 13:00:00,49.16,49.19,48.9,48.91,277800.0,34.7063,34.7275,34.5228,34.5298,277800.0
2014-04-16 13:30:00,48.93,48.95,48.73,48.95,270900.0,34.544,34.5581,34.4028,34.5581,270900.0
2014-04-16 14:00:00,48.95,49.11,48.92,49.05,241000.0,34.5581,34.671,34.5369,34.6287,241000.0
2014-04-16 14:30:00,49.05,49.16,49.02,49.02,342100.0,34.6287,34.7063,34.6075,34.6075,342100.0
2014-04-16 15:00:00,49.02,49.06,48.95,49.05,418100.0,34.6075,34.6357,34.5581,34.6287,418100.0
2014-04-16 15:30:00,49.05,49.11,49.02,49.1,1012800.0,34.6287,34.671,34.6075,34.664,1012800.0
2014-04-17 09:30:00,49.04,49.57,49.0,49.13,1049700.0,34.6216,34.9958,34.5934,34.6852,1049700.0
2014-04-17 10:00:00,49.16,49.22,48.95,49.2,415200.0,34.7063,34.7487,34.5581,34.7346,415200.0
2014-04-17 10:30:00,49.21,49.52,49.13,49.5,438400.0,34.7416,34.9605,34.6852,34.9464,438400.0
2014-04-17 11:00:00,49.5,49.68,49.44,49.45,408500.0,34.9464,35.0735,34.904,34.9111,408500.0
2014-04-17 11:30:00,49.45,49.49,49.05,49.27,357300.0,34.9111,34.9393,34.6287,34.784,357300.0
2014-04-17 12:00:00,49.28,49.39,49.14,49.16,238800.0,34.7911,34.8687,34.6922,34.7063,238800.0
2014-04-17 12:30:00,49.16,49.32,49.1,49.32,212800.0,34.7063,34.8193,34.664,34.8193,212800.0
2014-04-17 13:00:00,49.31,49.43,49.29,49.42,245800.0,34.8122,34.897,34.7981,34.8899,245800.0
2014-04-17 13:30:00,49.43,49.58,49.38,49.53,263000.0,34.897,35.0029,34.8617,34.9676,263000.0
2014-04-17 14:00:00,49.52,49.53,49.4,49.44,235500.0,34.9605,34.9676,34.8758,34.904,235500.0
2014-04-17 14:30:00,49.44,49.46,49.34,49.39,287600.0,34.904,34.9181,34.8334,34.8687,287600.0
2014-04-17 15:00:00,49.38,49.56,49.36,49.52,431600.0,34.8617,34.9887,34.8475,34.9605,431600.0
2014-04-17 15:30:00,49.52,49.54,49.42,49.44,1153900.0,34.9605,34.9746,34.8899,34.904,1153900.0
2014-04-21 09:30:00,49.66,50.09,49.58,50.07,635400.0,35.0593,35.3629,35.0029,35.3488,635400.0
2014-04-21 10:00:00,50.08,50.13,49.79,50.06,339900.0,35.3559,35.3912,35.1511,35.3417,339900.0
2014-04-21 10:30:00,50.08,50.13,49.77,49.79,309400.0,35.3559,35.3912,35.137,35.1511,309400.0
2014-04-21 11:00:00,49.78,49.93,49.78,49.85,297400.0,35.1441,35.25,35.1441,35.1935,297400.0
2014-04-21 11:30:00,49.84,49.99,49.82,49.99,222900.0,35.1864,35.2923,35.1723,35.2923,222900.0
2014-04-21 12:00:00,50.0,50.07,49.95,50.0,190500.0,35.2994,35.3488,35.2641,35.2994,190500.0
2014-04-21 12:30:00,49.99,50.09,49.94,50.08,152100.0,35.2923,35.3629,35.257,35.3559,152100.0
2014-04-21 13:00:00,50.07,50.24,50.06,50.24,245300.0,35.3488,35.4688,35.3417,35.4688,245300.0
2014-04-21 13:30:00,50.23,50.39,50.22,50.37,345900.0,35.4617,35.5747,35.4547,35.5606,345900.0
2014-04-21 14:00:00,50.38,50.43,50.31,50.42,275000.0,35.5676,35.6029,35.5182,35.5959,275000.0
2014-04-21 14:30:00,50.41,50.58,50.38,50.57,378200.0,35.5888,35.7088,35.5676,35.7018,378200.0
2014-04-21 15:00:00,50.57,50.6,50.34,50.42,496800.0,35.7018,35.723,35.5394,35.5959,496800.0
2014-04-21 15:30:00,50.42,50.53,50.41,50.51,777100.0,35.5959,35.6735,35.5888,35.6594,777100.0
2014-04-22 09:30:00,50.47,51.14,50.32,51.12,856700.0,35.6312,36.1042,35.5253,36.0901,856700.0
2014-04-22 10:00:00,51.12,51.37,50.99,51.06,736400.0,36.0901,36.2666,35.9983,36.0477,736400.0
2014-04-22 10:30:00,51.07,51.25,50.94,51.18,676200.0,36.0548,36.1819,35.963,36.1324,676200.0
2014-04-22 11:00:00,51.18,51.4,51.11,51.38,447200.0,36.1324,36.2878,36.083,36.2736,447200.0
2014-04-22 11:30:00,51.38,51.45,51.14,51.21,427400.0,36.2736,36.3231,36.1042,36.1536,427400.0
2014-04-22 12:00:00,51.21,51.49,51.15,51.37,326700.0,36.1536,36.3513,36.1113,36.2666,326700.0
2014-04-22 12:30:00,51.37,51.39,51.22,51.3,287800.0,36.2666,36.2807,36.1607,36.2172,287800.0
2014-04-22 13:00:00,51.3,51.36,51.27,51.32,254800.0,36.2172,36.2595,36.196,36.2313,254800.0
2014-04-22 13:30:00,51.32,51.37,51.21,51.27,281900.0,36.2313,36.2666,36.1536,36.196,281900.0
2014-04-22 14:00:00,51.27,51.35,51.24,51.32,571400.0,36.196,36.2525,36.1748,36.2313,571400.0
2014-04-22 14:30:00,51.32,51.4,51.23,51.23,361000.0,36.2313,36.2878,36.1677,36.1677,361000.0
2014-04-22 15:00:00,51.22,51.3,51.06,51.1,442300.0,36.1607,36.2172,36.0477,36.076,442300.0
2014-04-22 15:30:00,51.11,51.18,50.99,50.99,965900.0,36.083,36.1324,35.9983,35.9983,965900.0
2014-04-23 09:30:00,51.16,51.16,50.8,50.98,717100.0,36.1183,36.1183,35.8642,35.9912,717100.0
2014-04-23 10:00:00,50.94,50.96,50.69,50.87,451700.0,35.963,35.9771,35.7865,35.9136,451700.0
2014-04-23 10:30:00,50.87,51.04,50.79,50.84,359400.0,35.9136,36.0336,35.8571,35.8924,359400.0
2014-04-23 11:00:00,50.83,50.93,50.7,50.79,414700.0,35.8853,35.9559,35.7936,35.8571,414700.0
2014-04-23 11:30:00,50.79,51.05,50.79,50.98,336800.0,35.8571,36.0407,35.8571,35.9912,336800.0
2014-04-23 12:00:00,50.98,51.05,50.91,50.94,231700.0,35.9912,36.0407,35.9418,35.963,231700.0
2014-04-23 12:30:00,50.94,51.0,50.92,50.93,163600.0,35.963,36.0054,35.9489,35.9559,163600.0
2014-04-23 13:00:00,50.94,50.99,50.9,50.93,201900.0,35.963,35.9983,35.9348,35.9559,201900.0
2014-04-23 13:30:00,50.93,50.93,50.82,50.86,200400.0,35.9559,35.9559,35.8783,35.9065,200400.0
2014-04-23 14:00:00,50.86,50.95,50.85,50.9,297700.0,35.9065,35.9701,35.8995,35.9348,297700.0
2014-04-23 14:30:00,50.9,50.94,50.82,50.87,260900.0,35.9348,35.963,35.8783,35.9136,260900.0
2014-04-23 15:00:00,50.87,51.05,50.86,50.98,427300.0,35.9136,36.0407,35.9065,35.9912,427300.0
2014-04-23 15:30:00,50.97,51.07,50.87,50.95,1483200.0,35.9842,36.0548,35.9136,35.9701,1483200.0
2014-04-24 09:30:00,51.03,51.03,50.7,50.75,776300.0,36.0265,36.0265,35.7936,35.8289,776300.0
2014-04-24 10:00:00,50.74,50.74,50.31,50.62,668500.0,35.8218,35.8218,35.5182,35.7371,668500.0
2014-04-24 10:30:00,50.62,50.78,50.57,50.75,318200.0,35.7371,35.85,35.7018,35.8289,318200.0
2014-04-24 11:00:00,50.75,50.85,50.68,50.7,354500.0,35.8289,35.8995,35.7794,35.7936,354500.0
2014-04-24 11:30:00,50.69,50.79,50.67,50.69,288200.0,35.7865,35.8571,35.7724,35.7865,288200.0
2014-04-24 12:00:00,50.69,50.71,50.55,50.63,351800.0,35.7865,35.8006,35.6877,35.7441,351800.0
2014-04-24 12:30:00,50.64,50.67,50.55,50.66,164900.0,35.7512,35.7724,35.6877,35.7653,164900.0
2014-04-24 13:00:00,50.66,50.7,50.6,50.66,273200.0,35.7653,35.7936,35.723,35.7653,273200.0
2014-04-24 13:30:00,50.65,50.67,50.5,50.56,288100.0,35.7583,35.7724,35.6524,35.6947,288100.0
2014-04-24 14:00:00,50.57,50.69,50.56,50.68,273400.0,35.7018,35.7865,35.6947,35.7794,273400.0
2014-04-24 14:30:00,50.68,50.8,50.66,50.75,171700.0,35.7794,35.8642,35.7653,35.8289,171700.0
2014-04-24 15:00:00,50.76,50.8,50.72,50.77,216600.0,35.8359,35.8642,35.8077,35.843,216600.0
2014-04-24 15:30:00,50.77,50.82,50.68,50.73,616400.0,35.843,35.8783,35.7794,35.8147,616400.0
2014-04-25 09:30:00,50.58,50.8,50.38,50.7,346100.0,35.7088,35.8642,35.5676,35.7936,346100.0
2014-04-25 10:00:00,50.7,50.72,50.41,50.47,266800.0,35.7936,35.8077,35.5888,35.6312,266800.0
2014-04-25 10:30:00,50.47,50.56,50.31,50.41,355500.0,35.6312,35.6947,35.5182,35.5888,355500.0
2014-04-25 11:00:00,50.4,50.49,50.31,50.48,496600.0,35.5818,35.6453,35.5182,35.6382,496600.0
2014-04-25 11:30:00,50.49,50.66,50.43,50.58,318000.0,35.6453,35.7653,35.6029,35.7088,318000.0
2014-04-25 12:00:00,50.58,50.88,50.54,50.83,215800.0,35.7088,35.9206,35.6806,35.8853,215800.0
2014-04-25 12:30:00,50.82,50.82,50.6,50.6,140200.0,35.8783,35.8783,35.723,35.723,140200.0
2014-04-25 13:00:00,50.61,50.61,50.45,50.53,141200.0,35.73,35.73,35.6171,35.6735,141200.0
2014-04-25 13:30:00,50.52,50.62,50.44,50.6,303700.0,35.6665,35.7371,35.61,35.723,303700.0
2014-04-25 14:00:00,50.59,50.6,50.42,50.57,490700.0,35.7159,35.723,35.5959,35.7018,490700.0
2014-04-25 14:30:00,50.56,50.62,50.46,50.49,384400.0,35.6947,35.7371,35.6241,35.6453,384400.0
2014-04-25 15:00:00,50.49,50.59,50.48,50.56,467400.0,35.6453,35.7159,35.6382,35.6947,467400.0
2014-04-25 15:30:00,50.55,50.66,50.46,50.52,909600.0,35.6877,35.7653,35.6241,35.6665,909600.0
2014-04-28 09:30:00,50.89,51.22,50.4,50.48,669600.0,35.9277,36.1607,35.5818,35.6382,669600.0
2014-04-28 10:00:00,50.49,50.69,50.37,50.67,576300.0,35.6453,35.7865,35.5606,35.7724,576300.0
2014-04-28 10:30:00,50.68,50.79,50.39,50.49,652000.0,35.7794,35.8571,35.5747,35.6453,652000.0
2014-04-28 11:00:00,50.48,50.52,50.1,50.11,415700.0,35.6382,35.6665,35.37,35.377,415700.0
2014-04-28 11:30:00,50.11,50.18,49.85,49.88,409300.0,35.377,35.4264,35.1935,35.2147,409300.0
2014-04-28 12:00:00,49.89,50.12,49.84,50.08,289200.0,35.2217,35.3841,35.1864,35.3559,289200.0
2014-04-28 12:30:00,50.07,50.12,49.89,49.9,338000.0,35.3488,35.3841,35.2217,35.2288,338000.0
2014-04-28 13:00:00,49.9,49.94,49.44,49.65,538200.0,35.2288,35.257,34.904,35.0523,538200.0
2014-04-28 13:30:00,49.65,49.68,49.4,49.56,469400.0,35.0523,35.0735,34.8758,34.9887,469400.0
2014-04-28 14:00:00,49.57,49.97,49.52,49.86,444100.0,34.9958,35.2782,34.9605,35.2005,444100.0
2014-04-28 14:30:00,49.87,50.01,49.81,49.89,367200.0,35.2076,35.3064,35.1652,35.2217,367200.0
2014-04-28 15:00:00,49.9,50.43,49.88,50.39,480500.0,35.2288,35.6029,35.2147,35.5747,480500.0
2014-04-28 15:30:00,50.39,50.52,50.36,50.37,1015600.0,35.5747,35.6665,35.5535,35.5606,1015600.0
2014-04-29 09:30:00,48.56,49.85,48.26,48.99,1964000.0,34.2827,35.1935,34.071,34.5863,1964000.0
2014-04-29 10:00:00,48.97,49.02,48.4,48.8,1429000.0,34.5722,34.6075,34.1698,34.4522,1429000.0
2014-04-29 10:30:00,48.78,49.11,48.77,48.9,724800.0,34.4381,34.671,34.431,34.5228,724800.0
2014-04-29 11:00:00,48.9,48.91,48.56,48.7,764400.0,34.5228,34.5298,34.2827,34.3816,764400.0
2014-04-29 11:30:00,48.71,48.94,48.71,48.88,558700.0,34.3886,34.551,34.3886,34.5087,558700.0
2014-04-29 12:00:00,48.87,48.94,48.71,48.9,380500.0,34.5016,34.551,34.3886,34.5228,380500.0
2014-04-29 12:30:00,48.9,48.92,48.7,48.7,416300.0,34.5228,34.5369,34.3816,34.3816,416300.0
2014-04-29 13:00:00,48.71,48.76,48.6,48.63,458200.0,34.3886,34.4239,34.311,34.3322,458200.0
2014-04-29 13:30:00,48.63,48.64,48.47,48.51,489500.0,34.3322,34.3392,34.2192,34.2475,489500.0
2014-04-29 14:00:00,48.51,48.64,48.46,48.59,647200.0,34.2475,34.3392,34.2122,34.3039,647200.0
2014-04-29 14:30:00,48.59,48.89,48.57,48.71,469700.0,34.3039,34.5157,34.2898,34.3886,469700.0
2014-04-29 15:00:00,48.72,49.19,48.69,49.1,884700.0,34.3957,34.7275,34.3745,34.664,884700.0
2014-04-29 15:30:00,49.1,49.34,49.05,49.32,1778800.0,34.664,34.8334,34.6287,34.8193,1778800.0
2014-04-30 09:30:00,49.44,50.42,49.32,49.65,1298100.0,34.904,35.5959,34.8193,35.0523,1298100.0
2014-04-30 10:00:00,49.63,49.75,49.56,49.72,885100.0,35.0382,35.1229,34.9887,35.1017,885100.0
2014-04-30 10:30:00,49.72,50.14,49.72,50.09,882000.0,35.1017,35.3982,35.1017,35.3629,882000.0
2014-04-30 11:00:00,50.1,50.1,49.93,49.98,438000.0,35.37,35.37,35.25,35.2853,438000.0
2014-04-30 11:30:00,49.98,50.11,49.92,49.93,398400.0,35.2853,35.377,35.2429,35.25,398400.0
2014-04-30 12:00:00,49.94,50.03,49.89,49.91,307200.0,35.257,35.3206,35.2217,35.2358,307200.0
2014-04-30 12:30:00,49.92,50.06,49.9,50.03,296900.0,35.2429,35.3417,35.2288,35.3206,296900.0
2014-04-30 13:00:00,50.03,50.09,49.98,50.0,315300.0,35.3206,35.3629,35.2853,35.2994,315300.0
2014-04-30 13:30:00,50.0,50.09,49.99,50.02,298900.0,35.2994,35.3629,35.2923,35.3135,298900.0
2014-04-30 14:00:00,50.02,50.13,49.93,49.93,581100.0,35.3135,35.3912,35.25,35.25,581100.0
2014-04-30 14:30:00,49.93,50.09,49.84,50.0,474900.0,35.25,35.3629,35.1864,35.2994,474900.0
2014-04-30 15:00:00,50.0,50.05,49.95,49.99,654900.0,35.2994,35.3347,35.2641,35.2923,654900.0
2014-04-30 15:30:00,50.0,50.14,49.91,50.06,1769800.0,35.2994,35.3982,35.2358,35.3417,1769800.0
2014-05-01 09:30:00,49.95,49.95,49.05,49.26,1005300.0,35.2641,35.2641,34.6287,34.7769,1005300.0
2014-05-01 10:00:00,49.26,49.26,48.86,48.97,1050000.0,34.7769,34.7769,34.4945,34.5722,1050000.0
2014-05-01 10:30:00,48.97,49.33,48.96,49.2,540100.0,34.5722,34.8264,34.5651,34.7346,540100.0
2014-05-01 11:00:00,49.21,49.33,49.12,49.23,466100.0,34.7416,34.8264,34.6781,34.7558,466100.0
2014-05-01 11:30:00,49.23,49.5,49.19,49.24,494700.0,34.7558,34.9464,34.7275,34.7628,494700.0
2014-05-01 12:00:00,49.24,49.47,49.23,49.41,347700.0,34.7628,34.9252,34.7558,34.8828,347700.0
2014-05-01 12:30:00,49.41,49.55,49.27,49.51,557300.0,34.8828,34.9817,34.784,34.9534,557300.0
2014-05-01 13:00:00,49.51,49.66,49.45,49.46,455100.0,34.9534,35.0593,34.9111,34.9181,455100.0
2014-05-01 13:30:00,49.46,49.59,49.42,49.5,362900.0,34.9181,35.0099,34.8899,34.9464,362900.0
2014-05-01 14:00:00,49.49,49.61,49.45,49.6,234600.0,34.9393,35.024,34.9111,35.017,234600.0
2014-05-01 14:30:00,49.59,49.73,49.59,49.72,509200.0,35.0099,35.1088,35.0099,35.1017,509200.0
2014-05-01 15:00:00,49.72,49.75,49.5,49.51,587200.0,35.1017,35.1229,34.9464,34.9534,587200.0
2014-05-01 15:30:00,49.51,49.55,49.43,49.53,1044000.0,34.9534,34.9817,34.897,34.9676,1044000.0
2014-05-02 09:30:00,49.5,49.75,49.28,49.57,744800.0,34.9464,35.1229,34.7911,34.9958,744800.0
2014-05-02 10:00:00,49.57,49.73,49.5,49.55,510900.0,34.9958,35.1088,34.9464,34.9817,510900.0
2014-05-02 10:30:00,49.55,49.61,49.38,49.45,890000.0,34.9817,35.024,34.8617,34.9111,890000.0
2014-05-02 11:00:00,49.45,49.58,49.43,49.51,401700.0,34.9111,35.0029,34.897,34.9534,401700.0
2014-05-02 11:30:00,49.51,49.71,49.5,49.69,1323800.0,34.9534,35.0946,34.9464,35.0805,1323800.0
2014-05-02 12:00:00,49.7,49.72,49.61,49.66,235400.0,35.0876,35.1017,35.024,35.0593,235400.0
2014-05-02 12:30:00,49.66,49.8,49.65,49.69,220400.0,35.0593,35.1582,35.0523,35.0805,220400.0
2014-05-02 13:00:00,49.69,49.7,49.53,49.54,293900.0,35.0805,35.0876,34.9676,34.9746,293900.0
2014-05-02 13:30:00,49.55,49.62,49.53,49.55,254900.0,34.9817,35.0311,34.9676,34.9817,254900.0
2014-05-02 14:00:00,49.56,49.6,49.49,49.55,479900.0,34.9887,35.017,34.9393,34.9817,479900.0
2014-05-02 14:30:00,49.55,49.63,49.55,49.62,273900.0,34.9817,35.0382,34.9817,35.0311,273900.0
2014-05-02 15:00:00,49.62,49.71,49.61,49.62,384500.0,35.0311,35.0946,35.024,35.0311,384500.0
2014-05-02 15:30:00,49.62,49.85,49.56,49.81,1394600.0,35.0311,35.1935,34.9887,35.1652,1394600.0
2014-05-05 09:30:00,49.55,49.56,49.17,49.32,811400.0,34.9817,34.9887,34.7134,34.8193,811400.0
2014-05-05 10:00:00,49.34,49.54,49.3,49.51,391900.0,34.8334,34.9746,34.8052,34.9534,391900.0
2014-05-05 10:30:00,49.51,49.71,49.46,49.65,326100.0,34.9534,35.0946,34.9181,35.0523,326100.0
2014-05-05 11:00:00,49.64,49.77,49.59,49.75,465100.0,35.0452,35.137,35.0099,35.1229,465100.0
2014-05-05 11:30:00,49.75,49.95,49.73,49.94,319500.0,35.1229,35.2641,35.1088,35.257,319500.0
2014-05-05 12:00:00,49.93,49.95,49.79,49.84,175700.0,35.25,35.2641,35.1511,35.1864,175700.0
2014-05-05 12:30:00,49.84,49.93,49.83,49.87,207900.0,35.1864,35.25,35.1794,35.2076,207900.0
2014-05-05 13:00:00,49.87,49.99,49.87,49.93,305800.0,35.2076,35.2923,35.2076,35.25,305800.0
2014-05-05 13:30:00,49.93,49.97,49.77,49.79,240500.0,35.25,35.2782,35.137,35.1511,240500.0
2014-05-05 14:00:00,49.79,49.95,49.79,49.91,204500.0,35.1511,35.2641,35.1511,35.2358,204500.0
2014-05-05 14:30:00,49.91,50.07,49.91,50.05,335500.0,35.2358,35.3488,35.2358,35.3347,335500.0
2014-05-05 15:00:00,50.05,50.05,49.89,49.93,408100.0,35.3347,35.3347,35.2217,35.25,408100.0
2014-05-05 15:30:00,49.93,50.04,49.93,50.03,920700.0,35.25,35.3276,35.25,35.3206,920700.0
2014-05-06 09:30:00,49.98,49.99,49.72,49.85,478100.0,35.2853,35.2923,35.1017,35.1935,478100.0
2014-05-06 10:00:00,49.85,50.68,49.79,50.58,1231600.0,35.1935,35.7794,35.1511,35.7088,1231600.0
2014-05-06 10:30:00,50.58,51.06,50.56,51.04,1026300.0,35.7088,36.0477,35.6947,36.0336,1026300.0
2014-05-06 11:00:00,51.05,51.05,50.7,50.85,599700.0,36.0407,36.0407,35.7936,35.8995,599700.0
2014-05-06 11:30:00,50.84,51.11,50.83,51.02,426300.0,35.8924,36.083,35.8853,36.0195,426300.0
2014-05-06 12:00:00,51.01,51.01,50.81,50.9,246100.0,36.0124,36.0124,35.8712,35.9348,246100.0
2014-05-06 12:30:00,50.89,51.24,50.89,51.22,428300.0,35.9277,36.1748,35.9277,36.1607,428300.0
2014-05-06 13:00:00,51.21,51.23,50.9,50.92,450600.0,36.1536,36.1677,35.9348,35.9489,450600.0
2014-05-06 13:30:00,50.91,51.03,50.83,51.02,478600.0,35.9418,36.0265,35.8853,36.0195,478600.0
2014-05-06 14:00:00,51.02,51.04,50.91,50.99,543400.0,36.0195,36.0336,35.9418,35.9983,543400.0
2014-05-06 14:30:00,50.99,51.06,50.94,51.05,528400.0,35.9983,36.0477,35.963,36.0407,528400.0
2014-05-06 15:00:00,51.05,51.1,50.97,51.09,559200.0,36.0407,36.076,35.9842,36.0689,559200.0
2014-05-06 15:30:00,51.09,51.1,50.92,50.95,1734400.0,36.0689,36.076,35.9489,35.9701,1734400.0
2014-05-07 09:30:00,50.8,51.01,50.3,50.3,799100.0,35.8642,36.0124,35.5112,35.5112,799100.0
2014-05-07 10:00:00,50.3,50.46,50.08,50.24,786100.0,35.5112,35.6241,35.3559,35.4688,786100.0
2014-05-07 10:30:00,50.24,50.42,50.17,50.3,501400.0,35.4688,35.5959,35.4194,35.5112,501400.0
2014-05-07 11:00:00,50.3,50.48,50.29,50.48,743500.0,35.5112,35.6382,35.5041,35.6382,743500.0
2014-05-07 11:30:00,50.48,50.65,50.37,50.54,531100.0,35.6382,35.7583,35.5606,35.6806,531100.0
2014-05-07 12:00:00,50.54,50.55,50.25,50.25,235600.0,35.6806,35.6877,35.4759,35.4759,235600.0
2014-05-07 12:30:00,50.25,50.26,50.08,50.09,216100.0,35.4759,35.4829,35.3559,35.3629,216100.0
2014-05-07 13:00:00,50.09,50.2,50.04,50.16,329000.0,35.3629,35.4406,35.3276,35.4123,329000.0
2014-05-07 13:30:00,50.16,50.32,50.14,50.25,425700.0,35.4123,35.5253,35.3982,35.4759,425700.0
2014-05-07 14:00:00,50.26,50.42,50.24,50.41,408300.0,35.4829,35.5959,35.4688,35.5888,408300.0
2014-05-07 14:30:00,50.42,50.42,50.21,50.37,348000.0,35.5959,35.5959,35.4476,35.5606,348000.0
2014-05-07 15:00:00,50.37,50.39,50.3,50.34,527600.0,35.5606,35.5747,35.5112,35.5394,527600.0
2014-05-07 15:30:00,50.35,50.85,50.34,50.78,2159400.0,35.5465,35.8995,35.5394,35.85,2159400.0
2014-05-08 09:30:00,50.57,50.84,50.25,50.74,681700.0,35.7018,35.8924,35.4759,35.8218,681700.0
2014-05-08 10:00:00,50.75,50.84,50.66,50.69,715300.0,35.8289,35.8924,35.7653,35.7865,715300.0
2014-05-08 10:30:00,50.69,50.77,50.66,50.73,441700.0,35.7865,35.843,35.7653,35.8147,441700.0
2014-05-08 11:00:00,50.73,50.91,50.7,50.9,389300.0,35.8147,35.9418,35.7936,35.9348,389300.0
2014-05-08 11:30:00,50.9,51.06,50.9,50.97,354800.0,35.9348,36.0477,35.9348,35.9842,354800.0
2014-05-08 12:00:00,50.97,50.99,50.79,50.87,259500.0,35.9842,35.9983,35.8571,35.9136,259500.0
2014-05-08 12:30:00,50.87,50.89,50.62,50.73,253500.0,35.9136,35.9277,35.7371,35.8147,253500.0
2014-05-08 13:00:00,50.73,50.76,50.57,50.73,356800.0,35.8147,35.8359,35.7018,35.8147,356800.0
2014-05-08 13:30:00,50.72,50.82,50.63,50.72,305100.0,35.8077,35.8783,35.7441,35.8077,305100.0
2014-05-08 14:00:00,50.73,50.73,50.58,50.67,378500.0,35.8147,35.8147,35.7088,35.7724,378500.0
2014-05-08 14:30:00,50.66,50.68,50.48,50.53,358700.0,35.7653,35.7794,35.6382,35.6735,358700.0
2014-05-08 15:00:00,50.53,50.7,50.35,50.65,860700.0,35.6735,35.7936,35.5465,35.7583,860700.0
2014-05-08 15:30:00,50.65,50.77,50.63,50.75,1690900.0,35.7583,35.843,35.7441,35.8289,1690900.0
2014-05-09 09:30:00,50.9,50.97,50.3,50.47,1273400.0,35.9348,35.9842,35.5112,35.6312,1273400.0
2014-05-09 10:00:00,50.47,50.8,50.44,50.57,747800.0,35.6312,35.8642,35.61,35.7018,747800.0
2014-05-09 10:30:00,50.57,50.8,50.55,50.68,768700.0,35.7018,35.8642,35.6877,35.7794,768700.0
2014-05-09 11:00:00,50.67,50.72,50.53,50.6,340200.0,35.7724,35.8077,35.6735,35.723,340200.0
2014-05-09 11:30:00,50.6,50.84,50.53,50.8,332500.0,35.723,35.8924,35.6735,35.8642,332500.0
2014-05-09 12:00:00,50.8,51.01,50.73,50.95,449200.0,35.8642,36.0124,35.8147,35.9701,449200.0
2014-05-09 12:30:00,50.95,51.39,50.9,51.35,401700.0,35.9701,36.2807,35.9348,36.2525,401700.0
2014-05-09 13:00:00,51.34,51.34,51.07,51.15,162300.0,36.2454,36.2454,36.0548,36.1113,162300.0
2014-05-09 13:30:00,51.16,51.19,51.07,51.11,211800.0,36.1183,36.1395,36.0548,36.083,211800.0
2014-05-09 14:00:00,51.11,51.12,50.95,50.99,252200.0,36.083,36.0901,35.9701,35.9983,252200.0
2014-05-09 14:30:00,51.0,51.07,50.94,51.04,255200.0,36.0054,36.0548,35.963,36.0336,255200.0
2014-05-09 15:00:00,51.04,51.12,51.03,51.1,283100.0,36.0336,36.0901,36.0265,36.076,283100.0
2014-05-09 15:30:00,51.09,51.23,51.05,51.17,643400.0,36.0689,36.1677,36.0407,36.1254,643400.0
2014-05-12 09:30:00,51.52,51.95,51.35,51.89,814300.0,36.3725,36.676,36.2525,36.6337,814300.0
2014-05-12 10:00:00,51.88,52.1,51.87,52.08,895400.0,36.6266,36.7819,36.6196,36.7678,895400.0
2014-05-12 10:30:00,52.08,52.1,51.97,52.0,474400.0,36.7678,36.7819,36.6902,36.7113,474400.0
2014-05-12 11:00:00,51.99,52.27,51.98,52.24,914400.0,36.7043,36.902,36.6972,36.8808,914400.0
2014-05-12 11:30:00,52.23,52.31,52.19,52.2,691300.0,36.8737,36.9302,36.8455,36.8525,691300.0
2014-05-12 12:00:00,52.2,52.25,52.14,52.14,325000.0,36.8525,36.8878,36.8102,36.8102,325000.0
2014-05-12 12:30:00,52.15,52.16,52.0,52.01,199700.0,36.8172,36.8243,36.7113,36.7184,199700.0
2014-05-12 13:00:00,52.01,52.02,51.9,51.91,226600.0,36.7184,36.7255,36.6407,36.6478,226600.0
2014-05-12 13:30:00,51.91,51.91,51.78,51.86,273100.0,36.6478,36.6478,36.556,36.6125,273100.0
2014-05-12 14:00:00,51.86,52.01,51.85,51.97,326400.0,36.6125,36.7184,36.6054,36.6902,326400.0
2014-05-12 14:30:00,51.96,52.01,51.89,51.94,200900.0,36.6831,36.7184,36.6337,36.669,200900.0
2014-05-12 15:00:00,51.94,52.0,51.91,51.95,332900.0,36.669,36.7113,36.6478,36.676,332900.0
2014-05-12 15:30:00,51.95,52.03,51.94,52.01,901900.0,36.676,36.7325,36.669,36.7184,901900.0
2014-05-13 09:30:00,52.01,52.17,51.86,52.17,375100.0,36.7184,36.8314,36.6125,36.8314,375100.0
2014-05-13 10:00:00,52.13,52.41,52.07,52.41,440500.0,36.8031,37.0008,36.7608,37.0008,440500.0
2014-05-13 10:30:00,52.41,52.49,52.32,52.4,309400.0,37.0008,37.0573,36.9373,36.9937,309400.0
2014-05-13 11:00:00,52.4,52.42,52.28,52.32,292600.0,36.9937,37.0079,36.909,36.9373,292600.0
2014-05-13 11:30:00,52.32,52.37,52.15,52.17,273600.0,36.9373,36.9726,36.8172,36.8314,273600.0
2014-05-13 12:00:00,52.17,52.24,52.11,52.14,188000.0,36.8314,36.8808,36.789,36.8102,188000.0
2014-05-13 12:30:00,52.13,52.25,52.07,52.18,163800.0,36.8031,36.8878,36.7608,36.8384,163800.0
2014-05-13 13:00:00,52.17,52.18,52.08,52.1,167300.0,36.8314,36.8384,36.7678,36.7819,167300.0
2014-05-13 13:30:00,52.1,52.22,52.09,52.14,185700.0,36.7819,36.8667,36.7749,36.8102,185700.0
2014-05-13 14:00:00,52.16,52.23,52.14,52.19,221700.0,36.8243,36.8737,36.8102,36.8455,221700.0
2014-05-13 14:30:00,52.19,52.33,52.16,52.3,264800.0,36.8455,36.9443,36.8243,36.9231,264800.0
2014-05-13 15:00:00,52.3,52.34,52.25,52.33,431500.0,36.9231,36.9514,36.8878,36.9443,431500.0
2014-05-13 15:30:00,52.33,52.33,52.16,52.2,700100.0,36.9443,36.9443,36.8243,36.8525,700100.0
2014-05-14 09:30:00,52.24,52.39,51.9,52.15,546600.0,36.8808,36.9867,36.6407,36.8172,546600.0
2014-05-14 10:00:00,52.15,52.17,51.89,51.99,401800.0,36.8172,36.8314,36.6337,36.7043,401800.0
2014-05-14 10:30:00,51.99,52.02,51.75,51.75,328700.0,36.7043,36.7255,36.5348,36.5348,328700.0
2014-05-14 11:00:00,51.76,52.05,51.76,52.05,497600.0,36.5419,36.7466,36.5419,36.7466,497600.0
2014-05-14 11:30:00,52.04,52.19,52.02,52.17,294500.0,36.7396,36.8455,36.7255,36.8314,294500.0
2014-05-14 12:00:00,52.18,52.26,52.16,52.26,264800.0,36.8384,36.8949,36.8243,36.8949,264800.0
2014-05-14 12:30:00,52.25,52.29,52.1,52.11,242500.0,36.8878,36.9161,36.7819,36.789,242500.0
2014-05-14 13:00:00,52.11,52.2,52.09,52.17,129700.0,36.789,36.8525,36.7749,36.8314,129700.0
2014-05-14 13:30:00,52.18,52.28,52.14,52.15,243900.0,36.8384,36.909,36.8102,36.8172,243900.0
2014-05-14 14:00:00,52.15,52.2,52.11,52.12,226000.0,36.8172,36.8525,36.789,36.7961,226000.0
2014-05-14 14:30:00,52.12,52.17,52.08,52.14,463500.0,36.7961,36.8314,36.7678,36.8102,463500.0
2014-05-14 15:00:00,52.14,52.16,52.02,52.07,472100.0,36.8102,36.8243,36.7255,36.7608,472100.0
2014-05-14 15:30:00,52.06,52.13,51.97,52.11,1161300.0,36.7537,36.8031,36.6902,36.789,1161300.0
2014-05-15 09:30:00,49.51,49.89,48.61,49.74,6160000.0,34.9534,35.2217,34.318,35.1158,6160000.0
2014-05-15 10:00:00,49.72,49.79,48.84,48.86,2138200.0,35.1017,35.1511,34.4804,34.4945,2138200.0
2014-05-15 10:30:00,48.87,48.88,48.43,48.7,2339200.0,34.5016,34.5087,34.191,34.3816,2339200.0
2014-05-15 11:00:00,48.71,48.74,48.1,48.29,2599100.0,34.3886,34.4098,33.958,34.0921,2599100.0
2014-05-15 11:30:00,48.29,48.76,48.28,48.7,1324800.0,34.0921,34.4239,34.0851,34.3816,1324800.0
2014-05-15 12:00:00,48.71,48.71,48.43,48.59,787800.0,34.3886,34.3886,34.191,34.3039,787800.0
2014-05-15 12:30:00,48.59,48.84,48.58,48.77,1031100.0,34.3039,34.4804,34.2969,34.431,1031100.0
2014-05-15 13:00:00,48.76,48.76,48.44,48.52,752300.0,34.4239,34.4239,34.198,34.2545,752300.0
2014-05-15 13:30:00,48.51,48.72,48.51,48.66,764400.0,34.2475,34.3957,34.2475,34.3533,764400.0
2014-05-15 14:00:00,48.66,48.86,48.55,48.76,1161400.0,34.3533,34.4945,34.2757,34.4239,1161400.0
2014-05-15 14:30:00,48.77,48.91,48.64,48.82,1634100.0,34.431,34.5298,34.3392,34.4663,1634100.0
2014-05-15 15:00:00,48.81,48.85,48.7,48.77,1301700.0,34.4592,34.4875,34.3816,34.431,1301700.0
2014-05-15 15:30:00,48.77,48.96,48.72,48.95,2961600.0,34.431,34.5651,34.3957,34.5581,2961600.0
2014-05-16 09:30:00,49.06,49.18,48.77,49.09,1684100.0,34.6357,34.7205,34.431,34.6569,1684100.0
2014-05-16 10:00:00,49.09,49.11,48.58,48.65,841700.0,34.6569,34.671,34.2969,34.3463,841700.0
2014-05-16 10:30:00,48.65,48.99,48.65,48.96,626700.0,34.3463,34.5863,34.3463,34.5651,626700.0
2014-05-16 11:00:00,48.96,48.96,48.84,48.91,500300.0,34.5651,34.5651,34.4804,34.5298,500300.0
2014-05-16 11:30:00,48.91,49.0,48.69,48.71,579200.0,34.5298,34.5934,34.3745,34.3886,579200.0
2014-05-16 12:00:00,48.7,48.94,48.65,48.89,365600.0,34.3816,34.551,34.3463,34.5157,365600.0
2014-05-16 12:30:00,48.88,48.93,48.76,48.77,221400.0,34.5087,34.544,34.4239,34.431,221400.0
2014-05-16 13:00:00,48.78,48.85,48.61,48.82,532200.0,34.4381,34.4875,34.318,34.4663,532200.0
2014-05-16 13:30:00,48.82,48.89,48.78,48.85,288700.0,34.4663,34.5157,34.4381,34.4875,288700.0
2014-05-16 14:00:00,48.84,48.92,48.82,48.89,342300.0,34.4804,34.5369,34.4663,34.5157,342300.0
2014-05-16 14:30:00,48.88,48.97,48.85,48.96,367000.0,34.5087,34.5722,34.4875,34.5651,367000.0
2014-05-16 15:00:00,48.96,48.96,48.83,48.86,795000.0,34.5651,34.5651,34.4734,34.4945,795000.0
2014-05-16 15:30:00,48.86,48.91,48.78,48.79,1690200.0,34.4945,34.5298,34.4381,34.4451,1690200.0
2014-05-19 09:30:00,48.62,48.95,48.54,48.87,693400.0,34.3251,34.5581,34.2686,34.5016,693400.0
2014-05-19 10:00:00,48.87,48.98,48.85,48.86,735300.0,34.5016,34.5793,34.4875,34.4945,735300.0
2014-05-19 10:30:00,48.87,48.92,48.81,48.88,573500.0,34.5016,34.5369,34.4592,34.5087,573500.0
2014-05-19 11:00:00,48.88,48.96,48.87,48.89,551400.0,34.5087,34.5651,34.5016,34.5157,551400.0
2014-05-19 11:30:00,48.89,48.93,48.84,48.9,278400.0,34.5157,34.544,34.4804,34.5228,278400.0
2014-05-19 12:00:00,48.9,48.99,48.86,48.98,198300.0,34.5228,34.5863,34.4945,34.5793,198300.0
2014-05-19 12:30:00,48.98,49.01,48.95,49.0,525900.0,34.5793,34.6004,34.5581,34.5934,525900.0
2014-05-19 13:00:00,49.0,49.12,48.98,49.1,309300.0,34.5934,34.6781,34.5793,34.664,309300.0
2014-05-19 13:30:00,49.09,49.24,49.09,49.24,209000.0,34.6569,34.7628,34.6569,34.7628,209000.0
2014-05-19 14:00:00,49.24,49.3,49.18,49.26,485800.0,34.7628,34.8052,34.7205,34.7769,485800.0
2014-05-19 14:30:00,49.26,49.39,49.24,49.34,342500.0,34.7769,34.8687,34.7628,34.8334,342500.0
2014-05-19 15:00:00,49.34,49.42,49.25,49.38,383300.0,34.8334,34.8899,34.7699,34.8617,383300.0
2014-05-19 15:30:00,49.39,49.45,49.33,49.34,895200.0,34.8687,34.9111,34.8264,34.8334,895200.0
2014-05-20 09:30:00,49.13,49.33,48.83,49.07,887800.0,34.6852,34.8264,34.4734,34.6428,887800.0
2014-05-20 10:00:00,49.06,49.18,48.96,49.0,612200.0,34.6357,34.7205,34.5651,34.5934,612200.0
2014-05-20 10:30:00,49.0,49.07,48.9,49.05,333500.0,34.5934,34.6428,34.5228,34.6287,333500.0
2014-05-20 11:00:00,49.05,49.07,48.9,48.98,310700.0,34.6287,34.6428,34.5228,34.5793,310700.0
2014-05-20 11:30:00,48.98,49.01,48.86,48.91,245500.0,34.5793,34.6004,34.4945,34.5298,245500.0
2014-05-20 12:00:00,48.92,48.92,48.81,48.84,301000.0,34.5369,34.5369,34.4592,34.4804,301000.0
2014-05-20 12:30:00,48.85,48.86,48.76,48.84,237100.0,34.4875,34.4945,34.4239,34.4804,237100.0
2014-05-20 13:00:00,48.84,48.86,48.66,48.71,327300.0,34.4804,34.4945,34.3533,34.3886,327300.0
2014-05-20 13:30:00,48.71,48.71,48.51,48.51,376500.0,34.3886,34.3886,34.2475,34.2475,376500.0
2014-05-20 14:00:00,48.52,48.81,48.47,48.73,400700.0,34.2545,34.4592,34.2192,34.4028,400700.0
2014-05-20 14:30:00,48.74,48.75,48.5,48.52,426500.0,34.4098,34.4169,34.2404,34.2545,426500.0
2014-05-20 15:00:00,48.53,48.71,48.51,48.65,599500.0,34.2616,34.3886,34.2475,34.3463,599500.0
2014-05-20 15:30:00,48.65,48.83,48.65,48.76,1129600.0,34.3463,34.4734,34.3463,34.4239,1129600.0
2014-05-21 09:30:00,48.92,49.15,48.76,48.78,773600.0,34.5369,34.6993,34.4239,34.4381,773600.0
2014-05-21 10:00:00,48.77,48.97,48.73,48.91,319100.0,34.431,34.5722,34.4028,34.5298,319100.0
2014-05-21 10:30:00,48.92,48.96,48.8,48.89,298500.0,34.5369,34.5651,34.4522,34.5157,298500.0
2014-05-21 11:00:00,48.89,49.0,48.83,48.86,274500.0,34.5157,34.5934,34.4734,34.4945,274500.0
2014-05-21 11:30:00,48.86,48.89,48.74,48.77,245000.0,34.4945,34.5157,34.4098,34.431,245000.0
2014-05-21 12:00:00,48.78,48.82,48.71,48.77,276600.0,34.4381,34.4663,34.3886,34.431,276600.0
2014-05-21 12:30:00,48.78,48.84,48.75,48.8,139400.0,34.4381,34.4804,34.4169,34.4522,139400.0
2014-05-21 13:00:00,48.8,48.86,48.74,48.74,145100.0,34.4522,34.4945,34.4098,34.4098,145100.0
2014-05-21 13:30:00,48.74,48.81,48.72,48.81,230300.0,34.4098,34.4592,34.3957,34.4592,230300.0
2014-05-21 14:00:00,48.81,48.95,48.72,48.85,244400.0,34.4592,34.5581,34.3957,34.4875,244400.0
2014-05-21 14:30:00,48.86,48.9,48.74,48.75,288900.0,34.4945,34.5228,34.4098,34.4169,288900.0
2014-05-21 15:00:00,48.75,48.77,48.69,48.71,471400.0,34.4169,34.431,34.3745,34.3886,471400.0
2014-05-21 15:30:00,48.71,48.76,48.68,48.7,815000.0,34.3886,34.4239,34.3675,34.3816,815000.0
2014-05-22 09:30:00,48.57,48.75,48.43,48.72,1093800.0,34.2898,34.4169,34.191,34.3957,1093800.0
2014-05-22 10:00:00,48.71,48.96,48.64,48.81,405300.0,34.3886,34.5651,34.3392,34.4592,405300.0
2014-05-22 10:30:00,48.81,49.02,48.81,48.93,456600.0,34.4592,34.6075,34.4592,34.544,456600.0
2014-05-22 11:00:00,48.93,49.23,48.93,49.22,535300.0,34.544,34.7558,34.544,34.7487,535300.0
2014-05-22 11:30:00,49.22,49.24,49.13,49.17,583300.0,34.7487,34.7628,34.6852,34.7134,583300.0
2014-05-22 12:00:00,49.19,49.19,48.89,48.99,504700.0,34.7275,34.7275,34.5157,34.5863,504700.0
2014-05-22 12:30:00,49.0,49.14,48.99,49.02,236100.0,34.5934,34.6922,34.5863,34.6075,236100.0
2014-05-22 13:00:00,49.03,49.1,48.93,48.96,300200.0,34.6146,34.664,34.544,34.5651,300200.0
2014-05-22 13:30:00,48.96,48.98,48.82,48.86,449200.0,34.5651,34.5793,34.4663,34.4945,449200.0
2014-05-22 14:00:00,48.85,48.93,48.83,48.92,367800.0,34.4875,34.544,34.4734,34.5369,367800.0
2014-05-22 14:30:00,48.93,48.96,48.84,48.9,235400.0,34.544,34.5651,34.4804,34.5228,235400.0
2014-05-22 15:00:00,48.9,48.9,48.68,48.7,516700.0,34.5228,34.5228,34.3675,34.3816,516700.0
2014-05-22 15:30:00,48.7,48.91,48.69,48.79,1354700.0,34.3816,34.5298,34.3745,34.4451,1354700.0
2014-05-23 09:30:00,48.82,48.89,48.57,48.88,329100.0,34.4663,34.5157,34.2898,34.5087,329100.0
2014-05-23 10:00:00,48.88,48.89,48.64,48.84,309700.0,34.5087,34.5157,34.3392,34.4804,309700.0
2014-05-23 10:30:00,48.85,48.99,48.84,48.97,349000.0,34.4875,34.5863,34.4804,34.5722,349000.0
2014-05-23 11:00:00,48.97,49.0,48.84,48.98,241200.0,34.5722,34.5934,34.4804,34.5793,241200.0
2014-05-23 11:30:00,48.99,49.01,48.95,49.01,227900.0,34.5863,34.6004,34.5581,34.6004,227900.0
2014-05-23 12:00:00,49.01,49.09,48.89,48.93,201500.0,34.6004,34.6569,34.5157,34.544,201500.0
2014-05-23 12:30:00,48.93,48.96,48.83,48.83,196800.0,34.544,34.5651,34.4734,34.4734,196800.0
2014-05-23 13:00:00,48.84,48.86,48.74,48.76,136100.0,34.4804,34.4945,34.4098,34.4239,136100.0
2014-05-23 13:30:00,48.76,48.84,48.76,48.81,193900.0,34.4239,34.4804,34.4239,34.4592,193900.0
2014-05-23 14:00:00,48.81,48.86,48.74,48.75,150400.0,34.4592,34.4945,34.4098,34.4169,150400.0
2014-05-23 14:30:00,48.75,48.82,48.75,48.81,292100.0,34.4169,34.4663,34.4169,34.4592,292100.0
2014-05-23 15:00:00,48.81,48.83,48.76,48.78,242700.0,34.4592,34.4734,34.4239,34.4381,242700.0
2014-05-23 15:30:00,48.78,48.83,48.75,48.78,601200.0,34.4381,34.4734,34.4169,34.4381,601200.0
2014-05-27 09:30:00,48.89,49.01,48.72,48.72,568700.0,34.5157,34.6004,34.3957,34.3957,568700.0
2014-05-27 10:00:00,48.72,48.94,48.67,48.85,315500.0,34.3957,34.551,34.3604,34.4875,315500.0
2014-05-27 10:30:00,48.84,49.01,48.84,48.88,431700.0,34.4804,34.6004,34.4804,34.5087,431700.0
2014-05-27 11:00:00,48.88,49.01,48.86,48.89,204000.0,34.5087,34.6004,34.4945,34.5157,204000.0
2014-05-27 11:30:00,48.9,49.0,48.85,48.99,194500.0,34.5228,34.5934,34.4875,34.5863,194500.0
2014-05-27 12:00:00,48.99,49.01,48.93,49.01,270800.0,34.5863,34.6004,34.544,34.6004,270800.0
2014-05-27 12:30:00,49.0,49.14,49.0,49.08,376500.0,34.5934,34.6922,34.5934,34.6499,376500.0
2014-05-27 13:00:00,49.07,49.1,48.98,48.98,219900.0,34.6428,34.664,34.5793,34.5793,219900.0
2014-05-27 13:30:00,48.98,48.99,48.84,48.85,301700.0,34.5793,34.5863,34.4804,34.4875,301700.0
2014-05-27 14:00:00,48.85,48.89,48.83,48.88,205700.0,34.4875,34.5157,34.4734,34.5087,205700.0
2014-05-27 14:30:00,48.89,48.92,48.82,48.91,265500.0,34.5157,34.5369,34.4663,34.5298,265500.0
2014-05-27 15:00:00,48.9,48.97,48.9,48.97,363900.0,34.5228,34.5722,34.5228,34.5722,363900.0
2014-05-27 15:30:00,48.97,49.0,48.84,48.9,1163400.0,34.5722,34.5934,34.4804,34.5228,1163400.0
2014-05-28 09:30:00,48.89,49.0,48.63,48.75,522400.0,34.5157,34.5934,34.3322,34.4169,522400.0
2014-05-28 10:00:00,48.75,48.75,48.59,48.59,267200.0,34.4169,34.4169,34.3039,34.3039,267200.0
2014-05-28 10:30:00,48.59,48.62,48.49,48.55,327100.0,34.3039,34.3251,34.2333,34.2757,327100.0
2014-05-28 11:00:00,48.55,48.56,48.48,48.5,288800.0,34.2757,34.2827,34.2263,34.2404,288800.0
2014-05-28 11:30:00,48.51,48.62,48.48,48.51,346200.0,34.2475,34.3251,34.2263,34.2475,346200.0
2014-05-28 12:00:00,48.51,48.62,48.49,48.57,275100.0,34.2475,34.3251,34.2333,34.2898,275100.0
2014-05-28 12:30:00,48.58,48.63,48.55,48.55,258200.0,34.2969,34.3322,34.2757,34.2757,258200.0
2014-05-28 13:00:00,48.55,48.62,48.55,48.62,212400.0,34.2757,34.3251,34.2757,34.3251,212400.0
2014-05-28 13:30:00,48.62,48.69,48.6,48.6,264800.0,34.3251,34.3745,34.311,34.311,264800.0
2014-05-28 14:00:00,48.6,48.73,48.6,48.69,182500.0,34.311,34.4028,34.311,34.3745,182500.0
2014-05-28 14:30:00,48.69,48.71,48.63,48.69,236900.0,34.3745,34.3886,34.3322,34.3745,236900.0
2014-05-28 15:00:00,48.69,48.72,48.64,48.69,260600.0,34.3745,34.3957,34.3392,34.3745,260600.0
2014-05-28 15:30:00,48.68,48.75,48.63,48.64,673900.0,34.3675,34.4169,34.3322,34.3392,673900.0
2014-05-29 09:30:00,49.25,49.31,48.76,49.3,957500.0,34.7699,34.8122,34.4239,34.8052,957500.0
2014-05-29 10:00:00,49.3,49.5,49.25,49.34,796100.0,34.8052,34.9464,34.7699,34.8334,796100.0
2014-05-29 10:30:00,49.34,49.35,49.23,49.25,287500.0,34.8334,34.8405,34.7558,34.7699,287500.0
2014-05-29 11:00:00,49.24,49.36,49.19,49.34,184900.0,34.7628,34.8475,34.7275,34.8334,184900.0
2014-05-29 11:30:00,49.33,49.39,49.18,49.24,165500.0,34.8264,34.8687,34.7205,34.7628,165500.0
2014-05-29 12:00:00,49.24,49.3,49.23,49.27,161400.0,34.7628,34.8052,34.7558,34.784,161400.0
2014-05-29 12:30:00,49.26,49.3,49.19,49.25,132900.0,34.7769,34.8052,34.7275,34.7699,132900.0
2014-05-29 13:00:00,49.25,49.25,49.15,49.19,182600.0,34.7699,34.7699,34.6993,34.7275,182600.0
2014-05-29 13:30:00,49.19,49.3,49.16,49.29,214100.0,34.7275,34.8052,34.7063,34.7981,214100.0
2014-05-29 14:00:00,49.29,49.48,49.28,49.47,485700.0,34.7981,34.9323,34.7911,34.9252,485700.0
2014-05-29 14:30:00,49.47,49.68,49.46,49.68,471900.0,34.9252,35.0735,34.9181,35.0735,471900.0
2014-05-29 15:00:00,49.68,49.68,49.53,49.56,346900.0,35.0735,35.0735,34.9676,34.9887,346900.0
2014-05-29 15:30:00,49.56,49.56,49.48,49.52,950100.0,34.9887,34.9887,34.9323,34.9605,950100.0
2014-05-30 09:30:00,49.56,49.66,49.43,49.51,590300.0,34.9887,35.0593,34.897,34.9534,590300.0
2014-05-30 10:00:00,49.5,49.55,49.35,49.54,685200.0,34.9464,34.9817,34.8405,34.9746,685200.0
2014-05-30 10:30:00,49.54,49.78,49.54,49.77,343700.0,34.9746,35.1441,34.9746,35.137,343700.0
2014-05-30 11:00:00,49.78,49.87,49.69,49.73,304700.0,35.1441,35.2076,35.0805,35.1088,304700.0
2014-05-30 11:30:00,49.71,49.87,49.69,49.78,406000.0,35.0946,35.2076,35.0805,35.1441,406000.0
2014-05-30 12:00:00,49.77,49.78,49.64,49.69,336700.0,35.137,35.1441,35.0452,35.0805,336700.0
2014-05-30 12:30:00,49.68,49.7,49.58,49.7,394500.0,35.0735,35.0876,35.0029,35.0876,394500.0
2014-05-30 13:00:00,49.69,49.87,49.69,49.82,183500.0,35.0805,35.2076,35.0805,35.1723,183500.0
2014-05-30 13:30:00,49.82,49.88,49.75,49.87,305400.0,35.1723,35.2147,35.1229,35.2076,305400.0
2014-05-30 14:00:00,49.87,49.99,49.85,49.89,486000.0,35.2076,35.2923,35.1935,35.2217,486000.0
2014-05-30 14:30:00,49.89,49.97,49.81,49.83,454100.0,35.2217,35.2782,35.1652,35.1794,454100.0
2014-05-30 15:00:00,49.82,49.83,49.67,49.7,860700.0,35.1723,35.1794,35.0664,35.0876,860700.0
2014-05-30 15:30:00,49.7,49.79,49.64,49.72,1510000.0,35.0876,35.1511,35.0452,35.1017,1510000.0
2014-06-02 09:30:00,49.9,50.0,48.75,48.78,1585900.0,35.2288,35.2994,34.4169,34.4381,1585900.0
2014-06-02 10:00:00,48.78,48.89,48.37,48.72,1831000.0,34.4381,34.5157,34.1486,34.3957,1831000.0
2014-06-02 10:30:00,48.72,48.72,48.43,48.5,655800.0,34.3957,34.3957,34.191,34.2404,655800.0
2014-06-02 11:00:00,48.5,48.67,48.37,48.66,1336800.0,34.2404,34.3604,34.1486,34.3533,1336800.0
2014-06-02 11:30:00,48.67,48.83,48.65,48.77,680900.0,34.3604,34.4734,34.3463,34.431,680900.0
2014-06-02 12:00:00,48.78,48.84,48.75,48.77,302300.0,34.4381,34.4804,34.4169,34.431,302300.0
2014-06-02 12:30:00,48.77,48.79,48.6,48.65,373900.0,34.431,34.4451,34.311,34.3463,373900.0
2014-06-02 13:00:00,48.65,48.91,48.65,48.84,418600.0,34.3463,34.5298,34.3463,34.4804,418600.0
2014-06-02 13:30:00,48.84,49.11,48.83,49.11,511200.0,34.4804,34.671,34.4734,34.671,511200.0
2014-06-02 14:00:00,49.11,49.21,49.03,49.08,425600.0,34.671,34.7416,34.6146,34.6499,425600.0
2014-06-02 14:30:00,49.08,49.1,48.98,49.04,250100.0,34.6499,34.664,34.5793,34.6216,250100.0
2014-06-02 15:00:00,49.04,49.08,48.96,49.06,363600.0,34.6216,34.6499,34.5651,34.6357,363600.0
2014-06-02 15:30:00,49.06,49.12,48.99,49.08,1194800.0,34.6357,34.6781,34.5863,34.6499,1194800.0
2014-06-03 09:30:00,48.96,49.23,48.7,48.74,675900.0,34.5651,34.7558,34.3816,34.4098,675900.0
2014-06-03 10:00:00,48.74,48.94,48.73,48.91,507300.0,34.4098,34.551,34.4028,34.5298,507300.0
2014-06-03 10:30:00,48.91,48.96,48.77,48.87,315800.0,34.5298,34.5651,34.431,34.5016,315800.0
2014-06-03 11:00:00,48.87,48.95,48.78,48.91,317100.0,34.5016,34.5581,34.4381,34.5298,317100.0
2014-06-03 11:30:00,48.91,48.97,48.81,48.97,228800.0,34.5298,34.5722,34.4592,34.5722,228800.0
2014-06-03 12:00:00,48.97,49.02,48.92,48.99,343200.0,34.5722,34.6075,34.5369,34.5863,343200.0
2014-06-03 12:30:00,49.0,49.05,48.92,48.94,196000.0,34.5934,34.6287,34.5369,34.551,196000.0
2014-06-03 13:00:00,48.94,49.02,48.87,48.96,238800.0,34.551,34.6075,34.5016,34.5651,238800.0
2014-06-03 13:30:00,48.96,49.01,48.93,49.0,514600.0,34.5651,34.6004,34.544,34.5934,514600.0
2014-06-03 14:00:00,49.0,49.03,48.9,48.91,190700.0,34.5934,34.6146,34.5228,34.5298,190700.0
2014-06-03 14:30:00,48.91,49.0,48.89,48.95,239700.0,34.5298,34.5934,34.5157,34.5581,239700.0
2014-06-03 15:00:00,48.94,48.95,48.9,48.91,241600.0,34.551,34.5581,34.5228,34.5298,241600.0
2014-06-03 15:30:00,48.91,48.98,48.84,48.97,873500.0,34.5298,34.5793,34.4804,34.5722,873500.0
2014-06-04 09:30:00,48.69,48.78,48.32,48.35,1090600.0,34.3745,34.4381,34.1133,34.1345,1090600.0
2014-06-04 10:00:00,48.34,48.49,48.21,48.25,1140300.0,34.1274,34.2333,34.0357,34.0639,1140300.0
2014-06-04 10:30:00,48.25,48.26,47.77,47.84,1946300.0,34.0639,34.071,33.725,33.7744,1946300.0
2014-06-04 11:00:00,47.84,48.14,47.72,47.89,2238300.0,33.7744,33.9862,33.6897,33.8097,2238300.0
2014-06-04 11:30:00,47.89,47.94,47.51,47.67,1548200.0,33.8097,33.845,33.5415,33.6544,1548200.0
2014-06-04 12:00:00,47.68,47.77,47.37,47.48,1770600.0,33.6615,33.725,33.4426,33.5203,1770600.0
2014-06-04 12:30:00,47.48,47.56,47.06,47.19,1870000.0,33.5203,33.5768,33.2238,33.3155,1870000.0
2014-06-04 13:00:00,47.19,47.2,47.06,47.11,1590000.0,33.3155,33.3226,33.2238,33.2591,1590000.0
2014-06-04 13:30:00,47.11,47.36,47.1,47.29,1213300.0,33.2591,33.4356,33.252,33.3861,1213300.0
2014-06-04 14:00:00,47.29,47.48,47.23,47.47,1166200.0,33.3861,33.5203,33.3438,33.5132,1166200.0
2014-06-04 14:30:00,47.46,47.48,47.16,47.45,939300.0,33.5062,33.5203,33.2944,33.4991,939300.0
2014-06-04 15:00:00,47.44,47.57,47.39,47.55,1798800.0,33.492,33.5838,33.4567,33.5697,1798800.0
2014-06-04 15:30:00,47.55,47.66,47.5,47.51,2640000.0,33.5697,33.6474,33.5344,33.5415,2640000.0
2014-06-05 09:30:00,47.53,47.69,46.3,46.84,3657500.0,33.5556,33.6685,32.6872,33.0685,3657500.0
2014-06-05 10:00:00,46.82,47.03,46.68,46.8,1394300.0,33.0543,33.2026,32.9555,33.0402,1394300.0
2014-06-05 10:30:00,46.8,47.07,46.76,47.05,1568400.0,33.0402,33.2308,33.012,33.2167,1568400.0
2014-06-05 11:00:00,47.05,47.42,47.03,47.17,1026500.0,33.2167,33.4779,33.2026,33.3014,1026500.0
2014-06-05 11:30:00,47.17,47.24,47.07,47.23,864200.0,33.3014,33.3508,33.2308,33.3438,864200.0
2014-06-05 12:00:00,47.24,47.34,47.02,47.28,753500.0,33.3508,33.4214,33.1955,33.3791,753500.0
2014-06-05 12:30:00,47.27,47.29,47.05,47.25,589100.0,33.372,33.3861,33.2167,33.3579,589100.0
2014-06-05 13:00:00,47.25,47.26,47.0,47.0,438200.0,33.3579,33.365,33.1814,33.1814,438200.0
2014-06-05 13:30:00,47.0,47.01,46.92,46.98,521600.0,33.1814,33.1885,33.1249,33.1673,521600.0
2014-06-05 14:00:00,46.98,47.24,46.96,47.19,561800.0,33.1673,33.3508,33.1532,33.3155,561800.0
2014-06-05 14:30:00,47.19,47.2,47.06,47.07,513200.0,33.3155,33.3226,33.2238,33.2308,513200.0
2014-06-05 15:00:00,47.08,47.19,46.97,47.08,1301400.0,33.2379,33.3155,33.1602,33.2379,1301400.0
2014-06-05 15:30:00,47.07,47.24,47.05,47.2,1563600.0,33.2308,33.3508,33.2167,33.3226,1563600.0
2014-06-06 09:30:00,47.4,47.49,47.04,47.19,875800.0,33.4638,33.5273,33.2096,33.3155,875800.0
2014-06-06 10:00:00,47.19,47.33,47.14,47.27,613100.0,33.3155,33.4144,33.2802,33.372,613100.0
2014-06-06 10:30:00,47.27,47.3,47.15,47.2,852400.0,33.372,33.3932,33.2873,33.3226,852400.0
2014-06-06 11:00:00,47.19,47.2,46.89,47.14,657000.0,33.3155,33.3226,33.1038,33.2802,657000.0
2014-06-06 11:30:00,47.14,47.29,47.07,47.26,342900.0,33.2802,33.3861,33.2308,33.365,342900.0
2014-06-06 12:00:00,47.26,47.26,47.1,47.15,387200.0,33.365,33.365,33.252,33.2873,387200.0
2014-06-06 12:30:00,47.16,47.16,47.09,47.11,175800.0,33.2944,33.2944,33.2449,33.2591,175800.0
2014-06-06 13:00:00,47.11,47.11,47.03,47.03,316500.0,33.2591,33.2591,33.2026,33.2026,316500.0
2014-06-06 13:30:00,47.03,47.18,46.96,47.16,345200.0,33.2026,33.3085,33.1532,33.2944,345200.0
2014-06-06 14:00:00,47.15,47.25,47.14,47.17,219600.0,33.2873,33.3579,33.2802,33.3014,219600.0
2014-06-06 14:30:00,47.17,47.19,47.1,47.16,273600.0,33.3014,33.3155,33.252,33.2944,273600.0
2014-06-06 15:00:00,47.16,47.21,47.12,47.16,345900.0,33.2944,33.3297,33.2661,33.2944,345900.0
2014-06-06 15:30:00,47.16,47.26,47.12,47.25,1027200.0,33.2944,33.365,33.2661,33.3579,1027200.0
2014-06-09 09:30:00,47.31,47.35,46.88,46.9,1260000.0,33.4003,33.4285,33.0967,33.1108,1260000.0
2014-06-09 10:00:00,46.91,46.96,46.68,46.72,1167700.0,33.1179,33.1532,32.9555,32.9837,1167700.0
2014-06-09 10:30:00,46.72,46.9,46.66,46.76,410700.0,32.9837,33.1108,32.9414,33.012,410700.0
2014-06-09 11:00:00,46.76,46.85,46.7,46.79,743500.0,33.012,33.0755,32.9696,33.0332,743500.0
2014-06-09 11:30:00,46.8,46.87,46.75,46.79,623900.0,33.0402,33.0896,33.0049,33.0332,623900.0
2014-06-09 12:00:00,46.79,46.8,46.65,46.66,611200.0,33.0332,33.0402,32.9343,32.9414,611200.0
2014-06-09 12:30:00,46.66,46.7,46.61,46.69,553600.0,32.9414,32.9696,32.9061,32.9626,553600.0
2014-06-09 13:00:00,46.69,46.7,46.6,46.63,555800.0,32.9626,32.9696,32.899,32.9202,555800.0
2014-06-09 13:30:00,46.63,46.67,46.61,46.65,538100.0,32.9202,32.9484,32.9061,32.9343,538100.0
2014-06-09 14:00:00,46.64,46.65,46.55,46.6,812800.0,32.9273,32.9343,32.8637,32.899,812800.0
2014-06-09 14:30:00,46.61,46.64,46.55,46.55,694500.0,32.9061,32.9273,32.8637,32.8637,694500.0
2014-06-09 15:00:00,46.55,46.59,46.51,46.54,931000.0,32.8637,32.892,32.8355,32.8567,931000.0
2014-06-09 15:30:00,46.55,46.59,46.51,46.59,1741900.0,32.8637,32.892,32.8355,32.892,1741900.0
2014-06-10 09:30:00,46.54,46.93,46.5,46.86,1203200.0,32.8567,33.132,32.8284,33.0826,1203200.0
2014-06-10 10:00:00,46.85,47.13,46.8,47.12,981900.0,33.0755,33.2732,33.0402,33.2661,981900.0
2014-06-10 10:30:00,47.13,47.13,46.98,47.0,418900.0,33.2732,33.2732,33.1673,33.1814,418900.0
2014-06-10 11:00:00,46.99,47.02,46.92,46.99,402600.0,33.1743,33.1955,33.1249,33.1743,402600.0
2014-06-10 11:30:00,47.0,47.0,46.85,46.91,402800.0,33.1814,33.1814,33.0755,33.1179,402800.0
2014-06-10 12:00:00,46.91,46.91,46.79,46.87,264400.0,33.1179,33.1179,33.0332,33.0896,264400.0
2014-06-10 12:30:00,46.88,46.95,46.87,46.95,217400.0,33.0967,33.1461,33.0896,33.1461,217400.0
2014-06-10 13:00:00,46.95,47.0,46.93,46.99,494400.0,33.1461,33.1814,33.132,33.1743,494400.0
2014-06-10 13:30:00,47.0,47.01,46.89,46.9,288600.0,33.1814,33.1885,33.1038,33.1108,288600.0
2014-06-10 14:00:00,46.9,46.95,46.88,46.91,351300.0,33.1108,33.1461,33.0967,33.1179,351300.0
2014-06-10 14:30:00,46.9,46.91,46.81,46.88,470400.0,33.1108,33.1179,33.0473,33.0967,470400.0
2014-06-10 15:00:00,46.88,46.93,46.87,46.92,512300.0,33.0967,33.132,33.0896,33.1249,512300.0
2014-06-10 15:30:00,46.91,46.94,46.8,46.93,1461600.0,33.1179,33.1391,33.0402,33.132,1461600.0
2014-06-11 09:30:00,46.81,46.9,46.67,46.83,1091600.0,33.0473,33.1108,32.9484,33.0614,1091600.0
2014-06-11 10:00:00,46.83,47.16,46.83,47.1,610900.0,33.0614,33.2944,33.0614,33.252,610900.0
2014-06-11 10:30:00,47.1,47.42,47.03,47.39,659400.0,33.252,33.4779,33.2026,33.4567,659400.0
2014-06-11 11:00:00,47.4,47.52,47.34,47.37,570200.0,33.4638,33.5485,33.4214,33.4426,570200.0
2014-06-11 11:30:00,47.36,47.4,47.2,47.25,396800.0,33.4356,33.4638,33.3226,33.3579,396800.0
2014-06-11 12:00:00,47.25,47.28,47.16,47.2,256100.0,33.3579,33.3791,33.2944,33.3226,256100.0
2014-06-11 12:30:00,47.21,47.27,47.15,47.2,303300.0,33.3297,33.372,33.2873,33.3226,303300.0
2014-06-11 13:00:00,47.19,47.2,46.96,47.0,440800.0,33.3155,33.3226,33.1532,33.1814,440800.0
2014-06-11 13:30:00,47.0,47.0,46.86,46.88,367600.0,33.1814,33.1814,33.0826,33.0967,367600.0
2014-06-11 14:00:00,46.88,46.91,46.69,46.79,530100.0,33.0967,33.1179,32.9626,33.0332,530100.0
2014-06-11 14:30:00,46.8,46.85,46.73,46.84,603100.0,33.0402,33.0755,32.9908,33.0685,603100.0
2014-06-11 15:00:00,46.84,46.87,46.79,46.84,662400.0,33.0685,33.0896,33.0332,33.0685,662400.0
2014-06-11 15:30:00,46.84,47.01,46.84,47.0,1388500.0,33.0685,33.1885,33.0685,33.1814,1388500.0
2014-06-12 09:30:00,46.8,47.2,46.75,47.15,563700.0,33.0402,33.3226,33.0049,33.2873,563700.0
2014-06-12 10:00:00,47.16,47.4,47.16,47.39,681400.0,33.2944,33.4638,33.2944,33.4567,681400.0
2014-06-12 10:30:00,47.4,47.43,47.28,47.41,532900.0,33.4638,33.485,33.3791,33.4709,532900.0
2014-06-12 11:00:00,47.41,47.45,47.25,47.27,597600.0,33.4709,33.4991,33.3579,33.372,597600.0
2014-06-12 11:30:00,47.27,47.3,47.17,47.2,535300.0,33.372,33.3932,33.3014,33.3226,535300.0
2014-06-12 12:00:00,47.19,47.23,47.15,47.21,454700.0,33.3155,33.3438,33.2873,33.3297,454700.0
2014-06-12 12:30:00,47.22,47.31,47.21,47.28,189200.0,33.3367,33.4003,33.3297,33.3791,189200.0
2014-06-12 13:00:00,47.28,47.3,47.21,47.22,244200.0,33.3791,33.3932,33.3297,33.3367,244200.0
2014-06-12 13:30:00,47.23,47.23,46.93,46.96,430600.0,33.3438,33.3438,33.132,33.1532,430600.0
2014-06-12 14:00:00,46.96,47.04,46.92,46.96,286100.0,33.1532,33.2096,33.1249,33.1532,286100.0
2014-06-12 14:30:00,46.96,46.97,46.85,46.88,316000.0,33.1532,33.1602,33.0755,33.0967,316000.0
2014-06-12 15:00:00,46.89,46.91,46.79,46.83,344200.0,33.1038,33.1179,33.0332,33.0614,344200.0
2014-06-12 15:30:00,46.82,46.89,46.71,46.87,1051100.0,33.0543,33.1038,32.9767,33.0896,1051100.0
2014-06-13 09:30:00,46.88,47.1,46.84,46.86,594700.0,33.0967,33.252,33.0685,33.0826,594700.0
2014-06-13 10:00:00,46.86,46.97,46.76,46.94,814700.0,33.0826,33.1602,33.012,33.1391,814700.0
2014-06-13 10:30:00,46.94,47.22,46.91,47.21,362700.0,33.1391,33.3367,33.1179,33.3297,362700.0
2014-06-13 11:00:00,47.21,47.23,47.06,47.13,307100.0,33.3297,33.3438,33.2238,33.2732,307100.0
2014-06-13 11:30:00,47.13,47.14,47.03,47.07,211600.0,33.2732,33.2802,33.2026,33.2308,211600.0
2014-06-13 12:00:00,47.06,47.16,47.05,47.13,224500.0,33.2238,33.2944,33.2167,33.2732,224500.0
2014-06-13 12:30:00,47.12,47.16,47.04,47.09,164800.0,33.2661,33.2944,33.2096,33.2449,164800.0
2014-06-13 13:00:00,47.09,47.09,47.04,47.08,206600.0,33.2449,33.2449,33.2096,33.2379,206600.0
2014-06-13 13:30:00,47.09,47.23,47.07,47.23,283900.0,33.2449,33.3438,33.2308,33.3438,283900.0
2014-06-13 14:00:00,47.22,47.37,47.22,47.36,285200.0,33.3367,33.4426,33.3367,33.4356,285200.0
2014-06-13 14:30:00,47.36,47.37,47.18,47.18,291100.0,33.4356,33.4426,33.3085,33.3085,291100.0
2014-06-13 15:00:00,47.18,47.2,46.94,46.98,419300.0,33.3085,33.3226,33.1391,33.1673,419300.0
2014-06-13 15:30:00,46.98,47.11,46.93,47.09,1205900.0,33.1673,33.2591,33.132,33.2449,1205900.0
2014-06-16 09:30:00,47.17,47.49,47.08,47.47,992400.0,33.3014,33.5273,33.2379,33.5132,992400.0
2014-06-16 10:00:00,47.48,47.55,47.38,47.45,661900.0,33.5203,33.5697,33.4497,33.4991,661900.0
2014-06-16 10:30:00,47.44,47.51,47.24,47.25,363200.0,33.492,33.5415,33.3508,33.3579,363200.0
2014-06-16 11:00:00,47.26,47.27,46.91,46.94,421000.0,33.365,33.372,33.1179,33.1391,421000.0
2014-06-16 11:30:00,46.94,47.02,46.9,46.91,352900.0,33.1391,33.1955,33.1108,33.1179,352900.0
2014-06-16 12:00:00,46.91,47.0,46.84,46.93,276000.0,33.1179,33.1814,33.0685,33.132,276000.0
2014-06-16 12:30:00,46.93,47.01,46.89,46.95,220300.0,33.132,33.1885,33.1038,33.1461,220300.0
2014-06-16 13:00:00,46.95,47.03,46.95,47.02,302100.0,33.1461,33.2026,33.1461,33.1955,302100.0
2014-06-16 13:30:00,47.03,47.16,47.03,47.12,388900.0,33.2026,33.2944,33.2026,33.2661,388900.0
2014-06-16 14:00:00,47.12,47.21,47.09,47.17,291400.0,33.2661,33.3297,33.2449,33.3014,291400.0
2014-06-16 14:30:00,47.16,47.2,47.11,47.12,289300.0,33.2944,33.3226,33.2591,33.2661,289300.0
2014-06-16 15:00:00,47.12,47.18,47.04,47.16,358400.0,33.2661,33.3085,33.2096,33.2944,358400.0
2014-06-16 15:30:00,47.17,47.28,47.13,47.27,1035100.0,33.3014,33.3791,33.2732,33.372,1035100.0
2014-06-17 09:30:00,47.23,47.39,47.11,47.37,450400.0,33.3438,33.4567,33.2591,33.4426,450400.0
2014-06-17 10:00:00,47.38,47.47,47.35,47.43,494400.0,33.4497,33.5132,33.4285,33.485,494400.0
2014-06-17 10:30:00,47.44,47.6,47.4,47.43,520700.0,33.492,33.605,33.4638,33.485,520700.0
2014-06-17 11:00:00,47.43,47.49,47.34,47.43,462100.0,33.485,33.5273,33.4214,33.485,462100.0
2014-06-17 11:30:00,47.43,47.54,47.43,47.49,312700.0,33.485,33.5626,33.485,33.5273,312700.0
2014-06-17 12:00:00,47.48,47.54,47.48,47.52,210300.0,33.5203,33.5626,33.5203,33.5485,210300.0
2014-06-17 12:30:00,47.52,47.6,47.49,47.49,255600.0,33.5485,33.605,33.5273,33.5273,255600.0
2014-06-17 13:00:00,47.5,47.58,47.48,47.55,633600.0,33.5344,33.5909,33.5203,33.5697,633600.0
2014-06-17 13:30:00,47.55,47.62,47.55,47.59,440700.0,33.5697,33.6191,33.5697,33.5979,440700.0
2014-06-17 14:00:00,47.58,47.59,47.52,47.59,260800.0,33.5909,33.5979,33.5485,33.5979,260800.0
2014-06-17 14:30:00,47.59,47.64,47.53,47.6,380800.0,33.5979,33.6332,33.5556,33.605,380800.0
2014-06-17 15:00:00,47.6,47.63,47.37,47.4,481200.0,33.605,33.6262,33.4426,33.4638,481200.0
2014-06-17 15:30:00,47.39,47.47,47.37,47.45,1157900.0,33.4567,33.5132,33.4426,33.4991,1157900.0
2014-06-18 09:30:00,47.54,47.6,47.4,47.46,481300.0,33.5626,33.605,33.4638,33.5062,481300.0
2014-06-18 10:00:00,47.46,47.59,47.4,47.52,335800.0,33.5062,33.5979,33.4638,33.5485,335800.0
2014-06-18 10:30:00,47.52,47.77,47.52,47.66,578300.0,33.5485,33.725,33.5485,33.6474,578300.0
2014-06-18 11:00:00,47.66,47.89,47.64,47.88,656000.0,33.6474,33.8097,33.6332,33.8027,656000.0
2014-06-18 11:30:00,47.88,48.07,47.8,47.84,1058600.0,33.8027,33.9368,33.7462,33.7744,1058600.0
2014-06-18 12:00:00,47.84,47.94,47.81,47.93,221400.0,33.7744,33.845,33.7533,33.838,221400.0
2014-06-18 12:30:00,47.93,47.97,47.87,47.92,216200.0,33.838,33.8662,33.7956,33.8309,216200.0
2014-06-18 13:00:00,47.92,47.93,47.88,47.89,193200.0,33.8309,33.838,33.8027,33.8097,193200.0
2014-06-18 13:30:00,47.88,47.89,47.77,47.81,315400.0,33.8027,33.8097,33.725,33.7533,315400.0
2014-06-18 14:00:00,47.8,48.03,47.69,47.94,691900.0,33.7462,33.9086,33.6685,33.845,691900.0
2014-06-18 14:30:00,47.95,48.04,47.91,48.0,497300.0,33.8521,33.9156,33.8239,33.8874,497300.0
2014-06-18 15:00:00,48.0,48.08,47.97,48.02,708600.0,33.8874,33.9439,33.8662,33.9015,708600.0
2014-06-18 15:30:00,48.03,48.14,48.01,48.07,1774100.0,33.9086,33.9862,33.8945,33.9368,1774100.0
2014-06-19 09:30:00,48.16,48.44,47.96,48.37,953700.0,34.0004,34.198,33.8592,34.1486,953700.0
2014-06-19 10:00:00,48.37,48.4,48.13,48.13,497100.0,34.1486,34.1698,33.9792,33.9792,497100.0
2014-06-19 10:30:00,48.14,48.23,48.08,48.12,519500.0,33.9862,34.0498,33.9439,33.9721,519500.0
2014-06-19 11:00:00,48.13,48.16,48.02,48.03,282800.0,33.9792,34.0004,33.9015,33.9086,282800.0
2014-06-19 11:30:00,48.02,48.09,47.9,47.96,357800.0,33.9015,33.9509,33.8168,33.8592,357800.0
2014-06-19 12:00:00,47.97,47.98,47.86,47.87,244900.0,33.8662,33.8733,33.7886,33.7956,244900.0
2014-06-19 12:30:00,47.87,47.91,47.84,47.88,278200.0,33.7956,33.8239,33.7744,33.8027,278200.0
2014-06-19 13:00:00,47.88,47.9,47.73,47.77,344800.0,33.8027,33.8168,33.6968,33.725,344800.0
2014-06-19 13:30:00,47.76,47.77,47.67,47.68,334000.0,33.718,33.725,33.6544,33.6615,334000.0
2014-06-19 14:00:00,47.69,47.77,47.68,47.69,411000.0,33.6685,33.725,33.6615,33.6685,411000.0
2014-06-19 14:30:00,47.7,47.89,47.64,47.86,338900.0,33.6756,33.8097,33.6332,33.7886,338900.0
2014-06-19 15:00:00,47.85,47.91,47.82,47.84,353400.0,33.7815,33.8239,33.7603,33.7744,353400.0
2014-06-19 15:30:00,47.85,47.9,47.8,47.85,1015100.0,33.7815,33.8168,33.7462,33.7815,1015100.0
2014-06-20 09:30:00,47.67,48.01,47.58,47.71,3155900.0,33.6544,33.8945,33.5909,33.6827,3155900.0
2014-06-20 10:00:00,47.71,47.71,47.5,47.55,872300.0,33.6827,33.6827,33.5344,33.5697,872300.0
2014-06-20 10:30:00,47.56,47.78,47.56,47.76,775300.0,33.5768,33.7321,33.5768,33.718,775300.0
2014-06-20 11:00:00,47.76,47.9,47.72,47.73,793000.0,33.718,33.8168,33.6897,33.6968,793000.0
2014-06-20 11:30:00,47.73,47.79,47.71,47.74,692700.0,33.6968,33.7391,33.6827,33.7038,692700.0
2014-06-20 12:00:00,47.75,47.79,47.72,47.76,392800.0,33.7109,33.7391,33.6897,33.718,392800.0
2014-06-20 12:30:00,47.76,47.76,47.67,47.75,388000.0,33.718,33.718,33.6544,33.7109,388000.0
2014-06-20 13:00:00,47.75,47.84,47.71,47.77,316700.0,33.7109,33.7744,33.6827,33.725,316700.0
2014-06-20 13:30:00,47.76,47.77,47.55,47.58,870600.0,33.718,33.725,33.5697,33.5909,870600.0
2014-06-20 14:00:00,47.59,47.69,47.57,47.62,376600.0,33.5979,33.6685,33.5838,33.6191,376600.0
2014-06-20 14:30:00,47.62,47.63,47.5,47.5,619400.0,33.6191,33.6262,33.5344,33.5344,619400.0
2014-06-20 15:00:00,47.51,47.7,47.49,47.69,551300.0,33.5415,33.6756,33.5273,33.6685,551300.0
2014-06-20 15:30:00,47.69,47.83,47.68,47.78,1376300.0,33.6685,33.7674,33.6615,33.7321,1376300.0
2014-06-23 09:30:00,47.98,48.0,47.6,47.61,586900.0,33.8733,33.8874,33.605,33.6121,586900.0
2014-06-23 10:00:00,47.63,47.82,47.62,47.74,535800.0,33.6262,33.7603,33.6191,33.7038,535800.0
2014-06-23 10:30:00,47.73,47.78,47.57,47.64,393400.0,33.6968,33.7321,33.5838,33.6332,393400.0
2014-06-23 11:00:00,47.63,47.72,47.63,47.67,310000.0,33.6262,33.6897,33.6262,33.6544,310000.0
2014-06-23 11:30:00,47.67,47.77,47.54,47.67,312300.0,33.6544,33.725,33.5626,33.6544,312300.0
2014-06-23 12:00:00,47.66,47.71,47.54,47.59,289500.0,33.6474,33.6827,33.5626,33.5979,289500.0
2014-06-23 12:30:00,47.59,47.73,47.59,47.73,228400.0,33.5979,33.6968,33.5979,33.6968,228400.0
2014-06-23 13:00:00,47.72,47.83,47.71,47.78,348200.0,33.6897,33.7674,33.6827,33.7321,348200.0
2014-06-23 13:30:00,47.79,47.93,47.75,47.89,360700.0,33.7391,33.838,33.7109,33.8097,360700.0
2014-06-23 14:00:00,47.89,47.89,47.82,47.84,289400.0,33.8097,33.8097,33.7603,33.7744,289400.0
2014-06-23 14:30:00,47.85,47.88,47.81,47.86,329900.0,33.7815,33.8027,33.7533,33.7886,329900.0
2014-06-23 15:00:00,47.85,47.9,47.85,47.89,577800.0,33.7815,33.8168,33.7815,33.8097,577800.0
2014-06-23 15:30:00,47.89,48.06,47.89,47.99,1289000.0,33.8097,33.9298,33.8097,33.8803,1289000.0
2014-06-24 09:30:00,47.74,47.87,47.64,47.8,681300.0,33.7038,33.7956,33.6332,33.7462,681300.0
2014-06-24 10:00:00,47.81,48.06,47.8,47.92,654500.0,33.7533,33.9298,33.7462,33.8309,654500.0
2014-06-24 10:30:00,47.93,48.2,47.89,48.12,578600.0,33.838,34.0286,33.8097,33.9721,578600.0
2014-06-24 11:00:00,48.12,48.17,48.02,48.11,677900.0,33.9721,34.0074,33.9015,33.9651,677900.0
2014-06-24 11:30:00,48.11,48.13,48.0,48.07,521100.0,33.9651,33.9792,33.8874,33.9368,521100.0
2014-06-24 12:00:00,48.08,48.16,48.0,48.14,536000.0,33.9439,34.0004,33.8874,33.9862,536000.0
2014-06-24 12:30:00,48.14,48.32,48.12,48.25,529800.0,33.9862,34.1133,33.9721,34.0639,529800.0
2014-06-24 13:00:00,48.24,48.28,48.2,48.22,581700.0,34.0568,34.0851,34.0286,34.0427,581700.0
2014-06-24 13:30:00,48.22,48.28,48.18,48.2,339500.0,34.0427,34.0851,34.0145,34.0286,339500.0
2014-06-24 14:00:00,48.2,48.36,48.2,48.22,621500.0,34.0286,34.1416,34.0286,34.0427,621500.0
2014-06-24 14:30:00,48.22,48.44,48.21,48.38,778300.0,34.0427,34.198,34.0357,34.1557,778300.0
2014-06-24 15:00:00,48.38,48.42,48.28,48.32,1185700.0,34.1557,34.1839,34.0851,34.1133,1185700.0
2014-06-24 15:30:00,48.33,48.44,48.22,48.32,1826600.0,34.1204,34.198,34.0427,34.1133,1826600.0
2014-06-25 09:30:00,49.27,49.83,49.11,49.79,4052400.0,34.784,35.1794,34.671,35.1511,4052400.0
2014-06-25 10:00:00,49.79,49.85,49.56,49.85,1590900.0,35.1511,35.1935,34.9887,35.1935,1590900.0
2014-06-25 10:30:00,49.85,49.94,49.61,49.76,1399000.0,35.1935,35.257,35.024,35.1299,1399000.0
2014-06-25 11:00:00,49.76,49.76,49.63,49.67,831600.0,35.1299,35.1299,35.0382,35.0664,831600.0
2014-06-25 11:30:00,49.68,49.99,49.67,49.71,894300.0,35.0735,35.2923,35.0664,35.0946,894300.0
2014-06-25 12:00:00,49.71,49.89,49.69,49.87,436400.0,35.0946,35.2217,35.0805,35.2076,436400.0
2014-06-25 12:30:00,49.87,49.92,49.79,49.91,639400.0,35.2076,35.2429,35.1511,35.2358,639400.0
2014-06-25 13:00:00,49.9,49.91,49.67,49.76,607500.0,35.2288,35.2358,35.0664,35.1299,607500.0
2014-06-25 13:30:00,49.75,49.86,49.68,49.7,521300.0,35.1229,35.2005,35.0735,35.0876,521300.0
2014-06-25 14:00:00,49.7,49.71,49.58,49.61,739200.0,35.0876,35.0946,35.0029,35.024,739200.0
2014-06-25 14:30:00,49.61,49.66,49.58,49.63,524900.0,35.024,35.0593,35.0029,35.0382,524900.0
2014-06-25 15:00:00,49.63,49.82,49.62,49.68,985700.0,35.0382,35.1723,35.0311,35.0735,985700.0
2014-06-25 15:30:00,49.68,49.77,49.66,49.71,1531500.0,35.0735,35.137,35.0593,35.0946,1531500.0
2014-06-26 09:30:00,49.79,49.91,49.31,49.39,1002400.0,35.1511,35.2358,34.8122,34.8687,1002400.0
2014-06-26 10:00:00,49.38,49.45,49.22,49.29,612500.0,34.8617,34.9111,34.7487,34.7981,612500.0
2014-06-26 10:30:00,49.3,49.34,49.24,49.28,494100.0,34.8052,34.8334,34.7628,34.7911,494100.0
2014-06-26 11:00:00,49.29,49.32,49.24,49.29,632700.0,34.7981,34.8193,34.7628,34.7981,632700.0
2014-06-26 11:30:00,49.3,49.33,49.22,49.31,374700.0,34.8052,34.8264,34.7487,34.8122,374700.0
2014-06-26 12:00:00,49.3,49.36,49.27,49.3,393700.0,34.8052,34.8475,34.784,34.8052,393700.0
2014-06-26 12:30:00,49.3,49.31,49.25,49.31,296700.0,34.8052,34.8122,34.7699,34.8122,296700.0
2014-06-26 13:00:00,49.3,49.4,49.29,49.39,314500.0,34.8052,34.8758,34.7981,34.8687,314500.0
2014-06-26 13:30:00,49.39,49.43,49.3,49.32,294200.0,34.8687,34.897,34.8052,34.8193,294200.0
2014-06-26 14:00:00,49.32,49.35,49.29,49.33,296400.0,34.8193,34.8405,34.7981,34.8264,296400.0
2014-06-26 14:30:00,49.33,49.39,49.3,49.36,254500.0,34.8264,34.8687,34.8052,34.8475,254500.0
2014-06-26 15:00:00,49.36,49.51,49.35,49.5,495200.0,34.8475,34.9534,34.8405,34.9464,495200.0
2014-06-26 15:30:00,49.49,49.57,49.48,49.57,1443500.0,34.9393,34.9958,34.9323,34.9958,1443500.0
2014-06-27 09:30:00,49.55,49.8,49.09,49.17,601300.0,34.9817,35.1582,34.6569,34.7134,601300.0
2014-06-27 10:00:00,49.17,49.24,49.05,49.14,344000.0,34.7134,34.7628,34.6287,34.6922,344000.0
2014-06-27 10:30:00,49.14,49.26,49.1,49.19,361100.0,34.6922,34.7769,34.664,34.7275,361100.0
2014-06-27 11:00:00,49.2,49.32,49.16,49.3,375200.0,34.7346,34.8193,34.7063,34.8052,375200.0
2014-06-27 11:30:00,49.3,49.31,49.11,49.12,241100.0,34.8052,34.8122,34.671,34.6781,241100.0
2014-06-27 12:00:00,49.13,49.22,49.1,49.2,299100.0,34.6852,34.7487,34.664,34.7346,299100.0
2014-06-27 12:30:00,49.21,49.42,49.2,49.41,316600.0,34.7416,34.8899,34.7346,34.8828,316600.0
2014-06-27 13:00:00,49.41,49.46,49.21,49.23,244800.0,34.8828,34.9181,34.7416,34.7558,244800.0
2014-06-27 13:30:00,49.23,49.23,49.1,49.11,200900.0,34.7558,34.7558,34.664,34.671,200900.0
2014-06-27 14:00:00,49.12,49.23,49.03,49.05,390500.0,34.6781,34.7558,34.6146,34.6287,390500.0
2014-06-27 14:30:00,49.05,49.13,48.95,48.96,384100.0,34.6287,34.6852,34.5581,34.5651,384100.0
2014-06-27 15:00:00,48.96,49.0,48.91,48.99,497500.0,34.5651,34.5934,34.5298,34.5863,497500.0
2014-06-27 15:30:00,48.99,49.12,48.99,49.06,1251700.0,34.5863,34.6781,34.5863,34.6357,1251700.0
2014-06-30 09:30:00,49.17,49.3,48.95,48.96,936600.0,34.7134,34.8052,34.5581,34.5651,936600.0
2014-06-30 10:00:00,48.96,48.98,48.83,48.93,382200.0,34.5651,34.5793,34.4734,34.544,382200.0
2014-06-30 10:30:00,48.91,48.94,48.7,48.75,423900.0,34.5298,34.551,34.3816,34.4169,423900.0
2014-06-30 11:00:00,48.74,48.81,48.67,48.76,376100.0,34.4098,34.4592,34.3604,34.4239,376100.0
2014-06-30 11:30:00,48.76,48.76,48.54,48.64,410400.0,34.4239,34.4239,34.2686,34.3392,410400.0
2014-06-30 12:00:00,48.63,48.65,48.52,48.61,345100.0,34.3322,34.3463,34.2545,34.318,345100.0
2014-06-30 12:30:00,48.6,48.75,48.58,48.71,409000.0,34.311,34.4169,34.2969,34.3886,409000.0
2014-06-30 13:00:00,48.7,48.73,48.62,48.63,311500.0,34.3816,34.4028,34.3251,34.3322,311500.0
2014-06-30 13:30:00,48.64,48.65,48.55,48.59,347700.0,34.3392,34.3463,34.2757,34.3039,347700.0
2014-06-30 14:00:00,48.59,48.63,48.57,48.57,269800.0,34.3039,34.3322,34.2898,34.2898,269800.0
2014-06-30 14:30:00,48.58,48.6,48.5,48.51,308800.0,34.2969,34.311,34.2404,34.2475,308800.0
2014-06-30 15:00:00,48.5,48.55,48.5,48.51,477500.0,34.2404,34.2757,34.2404,34.2475,477500.0
2014-06-30 15:30:00,48.51,48.54,48.36,48.5,1727900.0,34.2475,34.2686,34.1416,34.2404,1727900.0
2014-07-01 09:30:00,48.51,48.52,47.95,48.15,846900.0,34.5037,34.5108,34.1054,34.2476,846900.0
2014-07-01 10:00:00,48.18,48.28,48.04,48.09,857300.0,34.2689,34.3401,34.1694,34.2049,857300.0
2014-07-01 10:30:00,48.09,48.18,48.07,48.1,322500.0,34.2049,34.2689,34.1907,34.212,322500.0
2014-07-01 11:00:00,48.11,48.35,48.11,48.29,460900.0,34.2192,34.3899,34.2192,34.3472,460900.0
2014-07-01 11:30:00,48.3,48.34,48.13,48.17,349300.0,34.3543,34.3828,34.2334,34.2618,349300.0
2014-07-01 12:00:00,48.17,48.19,48.05,48.05,297100.0,34.2618,34.2761,34.1765,34.1765,297100.0
2014-07-01 12:30:00,48.06,48.12,48.04,48.09,339200.0,34.1836,34.2263,34.1694,34.2049,339200.0
2014-07-01 13:00:00,48.09,48.17,48.07,48.09,410300.0,34.2049,34.2618,34.1907,34.2049,410300.0
2014-07-01 13:30:00,48.09,48.11,48.05,48.07,798000.0,34.2049,34.2192,34.1765,34.1907,798000.0
2014-07-01 14:00:00,48.07,48.24,48.07,48.2,697900.0,34.1907,34.3116,34.1907,34.2832,697900.0
2014-07-01 14:30:00,48.2,48.23,48.09,48.12,445800.0,34.2832,34.3045,34.2049,34.2263,445800.0
2014-07-01 15:00:00,48.12,48.14,48.05,48.09,548200.0,34.2263,34.2405,34.1765,34.2049,548200.0
2014-07-01 15:30:00,48.09,48.16,48.05,48.11,1276800.0,34.2049,34.2547,34.1765,34.2192,1276800.0
2014-07-02 09:30:00,47.62,47.96,47.62,47.86,1042600.0,33.8706,34.1125,33.8706,34.0413,1042600.0
2014-07-02 10:00:00,47.86,48.27,47.85,48.24,1008900.0,34.0413,34.333,34.0342,34.3116,1008900.0
2014-07-02 10:30:00,48.25,48.29,48.08,48.13,766600.0,34.3187,34.3472,34.1978,34.2334,766600.0
2014-07-02 11:00:00,48.14,48.31,48.08,48.2,388900.0,34.2405,34.3614,34.1978,34.2832,388900.0
2014-07-02 11:30:00,48.19,48.3,48.19,48.22,246500.0,34.2761,34.3543,34.2761,34.2974,246500.0
2014-07-02 12:00:00,48.23,48.37,48.22,48.32,532300.0,34.3045,34.4041,34.2974,34.3685,532300.0
2014-07-02 12:30:00,48.32,48.34,48.22,48.26,169700.0,34.3685,34.3828,34.2974,34.3258,169700.0
2014-07-02 13:00:00,48.27,48.27,48.11,48.16,318100.0,34.333,34.333,34.2192,34.2547,318100.0
2014-07-02 13:30:00,48.17,48.22,48.07,48.22,297900.0,34.2618,34.2974,34.1907,34.2974,297900.0
2014-07-02 14:00:00,48.22,48.24,48.15,48.17,270500.0,34.2974,34.3116,34.2476,34.2618,270500.0
2014-07-02 14:30:00,48.18,48.22,48.09,48.11,425400.0,34.2689,34.2974,34.2049,34.2192,425400.0
2014-07-02 15:00:00,48.12,48.24,48.11,48.22,406600.0,34.2263,34.3116,34.2192,34.2974,406600.0
2014-07-02 15:30:00,48.22,48.25,48.15,48.25,758400.0,34.2974,34.3187,34.2476,34.3187,758400.0
2014-07-03 09:30:00,48.4,48.62,48.29,48.32,440500.0,34.4254,34.5819,34.3472,34.3685,440500.0
2014-07-03 10:00:00,48.34,48.39,48.12,48.18,306800.0,34.3828,34.4183,34.2263,34.2689,306800.0
2014-07-03 10:30:00,48.18,48.37,48.18,48.34,227700.0,34.2689,34.4041,34.2689,34.3828,227700.0
2014-07-03 11:00:00,48.35,48.36,48.22,48.3,232400.0,34.3899,34.397,34.2974,34.3543,232400.0
2014-07-03 11:30:00,48.3,48.33,48.22,48.25,183200.0,34.3543,34.3756,34.2974,34.3187,183200.0
2014-07-03 12:00:00,48.24,48.31,48.23,48.31,310500.0,34.3116,34.3614,34.3045,34.3614,310500.0
2014-07-03 12:30:00,48.31,48.47,48.3,48.41,528900.0,34.3614,34.4752,34.3543,34.4325,528900.0
2014-07-07 09:30:00,48.48,48.51,48.16,48.45,538900.0,34.4823,34.5037,34.2547,34.461,538900.0
2014-07-07 10:00:00,48.44,48.58,48.34,48.57,294000.0,34.4539,34.5535,34.3828,34.5463,294000.0
2014-07-07 10:30:00,48.58,48.58,48.36,48.41,303900.0,34.5535,34.5535,34.397,34.4325,303900.0
2014-07-07 11:00:00,48.4,48.41,48.14,48.14,270100.0,34.4254,34.4325,34.2405,34.2405,270100.0
2014-07-07 11:30:00,48.14,48.15,48.02,48.05,312700.0,34.2405,34.2476,34.1551,34.1765,312700.0
2014-07-07 12:00:00,48.05,48.12,48.01,48.08,207600.0,34.1765,34.2263,34.148,34.1978,207600.0
2014-07-07 12:30:00,48.07,48.12,47.95,47.98,199900.0,34.1907,34.2263,34.1054,34.1267,199900.0
2014-07-07 13:00:00,47.99,48.0,47.89,47.91,256400.0,34.1338,34.1409,34.0627,34.0769,256400.0
2014-07-07 13:30:00,47.91,48.01,47.91,47.93,216200.0,34.0769,34.148,34.0769,34.0911,216200.0
2014-07-07 14:00:00,47.92,47.94,47.88,47.9,200400.0,34.084,34.0982,34.0556,34.0698,200400.0
2014-07-07 14:30:00,47.89,47.96,47.84,47.92,211800.0,34.0627,34.1125,34.0271,34.084,211800.0
2014-07-07 15:00:00,47.92,48.0,47.9,47.97,343500.0,34.084,34.1409,34.0698,34.1196,343500.0
2014-07-07 15:30:00,47.98,48.01,47.92,47.99,711700.0,34.1267,34.148,34.084,34.1338,711700.0
2014-07-08 09:30:00,47.77,47.83,47.37,47.39,765200.0,33.9773,34.02,33.6928,33.707,765200.0
2014-07-08 10:00:00,47.4,47.46,47.34,47.44,423700.0,33.7142,33.7568,33.6715,33.7426,423700.0
2014-07-08 10:30:00,47.44,47.59,47.38,47.55,833200.0,33.7426,33.8493,33.6999,33.8208,833200.0
2014-07-08 11:00:00,47.54,47.54,47.4,47.41,300200.0,33.8137,33.8137,33.7142,33.7213,300200.0
2014-07-08 11:30:00,47.41,47.53,47.4,47.5,397500.0,33.7213,33.8066,33.7142,33.7853,397500.0
2014-07-08 12:00:00,47.5,47.54,47.47,47.47,356300.0,33.7853,33.8137,33.7639,33.7639,356300.0
2014-07-08 12:30:00,47.48,47.62,47.48,47.57,348500.0,33.7711,33.8706,33.7711,33.8351,348500.0
2014-07-08 13:00:00,47.57,47.65,47.55,47.6,181500.0,33.8351,33.892,33.8208,33.8564,181500.0
2014-07-08 13:30:00,47.6,47.68,47.6,47.67,277000.0,33.8564,33.9133,33.8564,33.9062,277000.0
2014-07-08 14:00:00,47.67,47.75,47.64,47.73,328100.0,33.9062,33.9631,33.8849,33.9489,328100.0
2014-07-08 14:30:00,47.73,47.73,47.64,47.7,265900.0,33.9489,33.9489,33.8849,33.9275,265900.0
2014-07-08 15:00:00,47.7,47.79,47.69,47.79,422200.0,33.9275,33.9916,33.9204,33.9916,422200.0
2014-07-08 15:30:00,47.79,47.89,47.79,47.86,1064900.0,33.9916,34.0627,33.9916,34.0413,1064900.0
2014-07-09 09:30:00,47.86,47.86,47.57,47.57,532100.0,34.0413,34.0413,33.8351,33.8351,532100.0
2014-07-09 10:00:00,47.58,47.77,47.55,47.75,361100.0,33.8422,33.9773,33.8208,33.9631,361100.0
2014-07-09 10:30:00,47.75,47.88,47.72,47.8,240800.0,33.9631,34.0556,33.9418,33.9987,240800.0
2014-07-09 11:00:00,47.8,47.8,47.69,47.8,220300.0,33.9987,33.9987,33.9204,33.9987,220300.0
2014-07-09 11:30:00,47.8,47.82,47.72,47.79,225600.0,33.9987,34.0129,33.9418,33.9916,225600.0
2014-07-09 12:00:00,47.8,47.82,47.73,47.76,251900.0,33.9987,34.0129,33.9489,33.9702,251900.0
2014-07-09 12:30:00,47.76,47.87,47.76,47.85,144900.0,33.9702,34.0485,33.9702,34.0342,144900.0
2014-07-09 13:00:00,47.86,47.88,47.82,47.82,112100.0,34.0413,34.0556,34.0129,34.0129,112100.0
2014-07-09 13:30:00,47.83,47.83,47.75,47.75,128900.0,34.02,34.02,33.9631,33.9631,128900.0
2014-07-09 14:00:00,47.76,47.88,47.71,47.86,404900.0,33.9702,34.0556,33.9347,34.0413,404900.0
2014-07-09 14:30:00,47.86,47.86,47.78,47.83,213600.0,34.0413,34.0413,33.9844,34.02,213600.0
2014-07-09 15:00:00,47.82,47.91,47.82,47.84,321100.0,34.0129,34.0769,34.0129,34.0271,321100.0
2014-07-09 15:30:00,47.84,47.93,47.83,47.92,1127900.0,34.0271,34.0911,34.02,34.084,1127900.0
2014-07-10 09:30:00,47.64,47.87,47.55,47.79,795300.0,33.8849,34.0485,33.8208,33.9916,795300.0
2014-07-10 10:00:00,47.79,48.11,47.6,48.11,771400.0,33.9916,34.2192,33.8564,34.2192,771400.0
2014-07-10 10:30:00,48.1,48.34,48.04,48.28,560300.0,34.212,34.3828,34.1694,34.3401,560300.0
2014-07-10 11:00:00,48.28,48.41,48.27,48.37,575300.0,34.3401,34.4325,34.333,34.4041,575300.0
2014-07-10 11:30:00,48.36,48.46,48.33,48.36,393800.0,34.397,34.4681,34.3756,34.397,393800.0
2014-07-10 12:00:00,48.37,48.44,48.27,48.44,267000.0,34.4041,34.4539,34.333,34.4539,267000.0
2014-07-10 12:30:00,48.44,48.52,48.41,48.51,263400.0,34.4539,34.5108,34.4325,34.5037,263400.0
2014-07-10 13:00:00,48.51,48.64,48.5,48.61,366500.0,34.5037,34.5961,34.4966,34.5748,366500.0
2014-07-10 13:30:00,48.62,48.81,48.62,48.75,606200.0,34.5819,34.717,34.5819,34.6744,606200.0
2014-07-10 14:00:00,48.75,48.77,48.62,48.62,305500.0,34.6744,34.6886,34.5819,34.5819,305500.0
2014-07-10 14:30:00,48.63,48.63,48.49,48.53,372100.0,34.589,34.589,34.4894,34.5179,372100.0
2014-07-10 15:00:00,48.52,48.54,48.47,48.53,685000.0,34.5108,34.525,34.4752,34.5179,685000.0
2014-07-10 15:30:00,48.53,48.6,48.49,48.52,890000.0,34.5179,34.5677,34.4894,34.5108,890000.0
2014-07-11 09:30:00,48.4,48.59,48.27,48.41,448000.0,34.4254,34.5606,34.333,34.4325,448000.0
2014-07-11 10:00:00,48.42,48.55,48.38,48.48,265200.0,34.4397,34.5321,34.4112,34.4823,265200.0
2014-07-11 10:30:00,48.48,48.53,48.41,48.48,197800.0,34.4823,34.5179,34.4325,34.4823,197800.0
2014-07-11 11:00:00,48.48,48.49,48.3,48.38,252900.0,34.4823,34.4894,34.3543,34.4112,252900.0
2014-07-11 11:30:00,48.38,48.55,48.38,48.43,243000.0,34.4112,34.5321,34.4112,34.4468,243000.0
2014-07-11 12:00:00,48.43,48.46,48.32,48.36,134100.0,34.4468,34.4681,34.3685,34.397,134100.0
2014-07-11 12:30:00,48.36,48.45,48.32,48.45,150900.0,34.397,34.461,34.3685,34.461,150900.0
2014-07-11 13:00:00,48.44,48.62,48.44,48.59,203000.0,34.4539,34.5819,34.4539,34.5606,203000.0
2014-07-11 13:30:00,48.6,48.6,48.49,48.5,137300.0,34.5677,34.5677,34.4894,34.4966,137300.0
2014-07-11 14:00:00,48.51,48.69,48.51,48.66,203500.0,34.5037,34.6317,34.5037,34.6104,203500.0
2014-07-11 14:30:00,48.66,48.7,48.58,48.59,184000.0,34.6104,34.6388,34.5535,34.5606,184000.0
2014-07-11 15:00:00,48.59,48.61,48.53,48.61,244400.0,34.5606,34.5748,34.5179,34.5748,244400.0
2014-07-11 15:30:00,48.6,48.64,48.59,48.62,508200.0,34.5677,34.5961,34.5606,34.5819,508200.0
2014-07-14 09:30:00,48.76,48.81,48.53,48.6,487700.0,34.6815,34.717,34.5179,34.5677,487700.0
2014-07-14 10:00:00,48.62,48.73,48.46,48.65,475800.0,34.5819,34.6601,34.4681,34.6032,475800.0
2014-07-14 10:30:00,48.65,48.88,48.59,48.82,387800.0,34.6032,34.7668,34.5606,34.7242,387800.0
2014-07-14 11:00:00,48.83,48.87,48.78,48.8,186300.0,34.7313,34.7597,34.6957,34.7099,186300.0
2014-07-14 11:30:00,48.8,48.83,48.73,48.75,208300.0,34.7099,34.7313,34.6601,34.6744,208300.0
2014-07-14 12:00:00,48.75,48.87,48.73,48.85,231200.0,34.6744,34.7597,34.6601,34.7455,231200.0
2014-07-14 12:30:00,48.84,48.91,48.82,48.88,227400.0,34.7384,34.7882,34.7242,34.7668,227400.0
2014-07-14 13:00:00,48.89,48.95,48.86,48.89,191700.0,34.7739,34.8166,34.7526,34.7739,191700.0
2014-07-14 13:30:00,48.9,48.97,48.88,48.96,271100.0,34.7811,34.8308,34.7668,34.8237,271100.0
2014-07-14 14:00:00,48.96,49.17,48.96,49.1,458500.0,34.8237,34.9731,34.8237,34.9233,458500.0
2014-07-14 14:30:00,49.1,49.22,49.08,49.19,378100.0,34.9233,35.0087,34.9091,34.9873,378100.0
2014-07-14 15:00:00,49.19,49.2,48.99,49.02,540500.0,34.9873,34.9944,34.8451,34.8664,540500.0
2014-07-14 15:30:00,49.03,49.1,48.97,49.08,1167100.0,34.8735,34.9233,34.8308,34.9091,1167100.0
2014-07-15 09:30:00,49.06,49.34,48.99,49.03,574500.0,34.8949,35.094,34.8451,34.8735,574500.0
2014-07-15 10:00:00,49.04,49.21,48.96,49.14,605200.0,34.8806,35.0016,34.8237,34.9518,605200.0
2014-07-15 10:30:00,49.14,49.2,48.72,48.89,577600.0,34.9518,34.9944,34.653,34.7739,577600.0
2014-07-15 11:00:00,48.89,48.96,48.75,48.79,269500.0,34.7739,34.8237,34.6744,34.7028,269500.0
2014-07-15 11:30:00,48.79,48.8,48.6,48.62,300400.0,34.7028,34.7099,34.5677,34.5819,300400.0
2014-07-15 12:00:00,48.61,48.74,48.54,48.74,241600.0,34.5748,34.6673,34.525,34.6673,241600.0
2014-07-15 12:30:00,48.73,48.91,48.73,48.81,1833800.0,34.6601,34.7882,34.6601,34.717,1833800.0
2014-07-15 13:00:00,48.8,48.85,48.73,48.75,282600.0,34.7099,34.7455,34.6601,34.6744,282600.0
2014-07-15 13:30:00,48.76,48.85,48.72,48.82,226200.0,34.6815,34.7455,34.653,34.7242,226200.0
2014-07-15 14:00:00,48.82,48.85,48.72,48.85,262400.0,34.7242,34.7455,34.653,34.7455,262400.0
2014-07-15 14:30:00,48.85,48.93,48.8,48.91,687500.0,34.7455,34.8024,34.7099,34.7882,687500.0
2014-07-15 15:00:00,48.91,48.94,48.75,48.75,475200.0,34.7882,34.8095,34.6744,34.6744,475200.0
2014-07-15 15:30:00,48.75,48.77,48.68,48.73,696800.0,34.6744,34.6886,34.6246,34.6601,696800.0
2014-07-16 09:30:00,48.86,48.94,48.41,48.85,549900.0,34.7526,34.8095,34.4325,34.7455,549900.0
2014-07-16 10:00:00,48.85,49.09,48.8,48.84,487300.0,34.7455,34.9162,34.7099,34.7384,487300.0
2014-07-16 10:30:00,48.83,48.84,48.54,48.7,501900.0,34.7313,34.7384,34.525,34.6388,501900.0
2014-07-16 11:00:00,48.69,48.72,48.63,48.66,366700.0,34.6317,34.653,34.589,34.6104,366700.0
2014-07-16 11:30:00,48.65,48.71,48.51,48.54,194700.0,34.6032,34.6459,34.5037,34.525,194700.0
2014-07-16 12:00:00,48.55,48.68,48.54,48.64,145600.0,34.5321,34.6246,34.525,34.5961,145600.0
2014-07-16 12:30:00,48.65,48.73,48.59,48.63,115500.0,34.6032,34.6601,34.5606,34.589,115500.0
2014-07-16 13:00:00,48.62,48.64,48.58,48.6,95900.0,34.5819,34.5961,34.5535,34.5677,95900.0
2014-07-16 13:30:00,48.6,48.61,48.54,48.58,158000.0,34.5677,34.5748,34.525,34.5535,158000.0
2014-07-16 14:00:00,48.58,48.61,48.53,48.54,124000.0,34.5535,34.5748,34.5179,34.525,124000.0
2014-07-16 14:30:00,48.55,48.66,48.51,48.65,287900.0,34.5321,34.6104,34.5037,34.6032,287900.0
2014-07-16 15:00:00,48.65,48.7,48.63,48.7,236600.0,34.6032,34.6388,34.589,34.6388,236600.0
2014-07-16 15:30:00,48.7,48.85,48.67,48.8,1061800.0,34.6388,34.7455,34.6175,34.7099,1061800.0
2014-07-17 09:30:00,48.46,48.89,48.45,48.81,317100.0,34.4681,34.7739,34.461,34.717,317100.0
2014-07-17 10:00:00,48.81,48.87,48.63,48.75,363600.0,34.717,34.7597,34.589,34.6744,363600.0
2014-07-17 10:30:00,48.75,48.76,48.55,48.62,193300.0,34.6744,34.6815,34.5321,34.5819,193300.0
2014-07-17 11:00:00,48.62,48.66,48.37,48.45,644200.0,34.5819,34.6104,34.4041,34.461,644200.0
2014-07-17 11:30:00,48.45,48.6,48.41,48.47,251100.0,34.461,34.5677,34.4325,34.4752,251100.0
2014-07-17 12:00:00,48.46,48.47,48.29,48.44,377200.0,34.4681,34.4752,34.3472,34.4539,377200.0
2014-07-17 12:30:00,48.45,48.64,48.43,48.59,177300.0,34.461,34.5961,34.4468,34.5606,177300.0
2014-07-17 13:00:00,48.6,48.78,48.59,48.69,207500.0,34.5677,34.6957,34.5606,34.6317,207500.0
2014-07-17 13:30:00,48.7,48.72,48.54,48.55,200400.0,34.6388,34.653,34.525,34.5321,200400.0
2014-07-17 14:00:00,48.55,48.61,48.45,48.49,355800.0,34.5321,34.5748,34.461,34.4894,355800.0
2014-07-17 14:30:00,48.49,48.63,48.49,48.52,186300.0,34.4894,34.589,34.4894,34.5108,186300.0
2014-07-17 15:00:00,48.51,48.53,48.35,48.36,384800.0,34.5037,34.5179,34.3899,34.397,384800.0
2014-07-17 15:30:00,48.36,48.46,48.23,48.43,1385200.0,34.397,34.4681,34.3045,34.4468,1385200.0
2014-07-18 09:30:00,48.5,48.59,48.28,48.55,1170900.0,34.4966,34.5606,34.3401,34.5321,1170900.0
2014-07-18 10:00:00,48.55,48.59,48.44,48.53,358000.0,34.5321,34.5606,34.4539,34.5179,358000.0
2014-07-18 10:30:00,48.53,48.62,48.49,48.6,258400.0,34.5179,34.5819,34.4894,34.5677,258400.0
2014-07-18 11:00:00,48.6,48.79,48.58,48.79,259700.0,34.5677,34.7028,34.5535,34.7028,259700.0
2014-07-18 11:30:00,48.79,49.0,48.78,48.85,415000.0,34.7028,34.8522,34.6957,34.7455,415000.0
2014-07-18 12:00:00,48.84,48.94,48.78,48.94,287600.0,34.7384,34.8095,34.6957,34.8095,287600.0
2014-07-18 12:30:00,48.93,48.93,48.84,48.88,144800.0,34.8024,34.8024,34.7384,34.7668,144800.0
2014-07-18 13:00:00,48.88,49.02,48.83,49.02,878300.0,34.7668,34.8664,34.7313,34.8664,878300.0
2014-07-18 13:30:00,49.01,49.03,48.91,48.98,242300.0,34.8593,34.8735,34.7882,34.838,242300.0
2014-07-18 14:00:00,48.98,49.05,48.91,49.05,226100.0,34.838,34.8878,34.7882,34.8878,226100.0
2014-07-18 14:30:00,49.04,49.12,49.0,49.1,368600.0,34.8806,34.9375,34.8522,34.9233,368600.0
2014-07-18 15:00:00,49.09,49.19,49.05,49.09,367500.0,34.9162,34.9873,34.8878,34.9162,367500.0
2014-07-18 15:30:00,49.09,49.13,49.05,49.11,994500.0,34.9162,34.9447,34.8878,34.9304,994500.0
2014-07-21 09:30:00,48.94,49.11,48.8,48.92,583500.0,34.8095,34.9304,34.7099,34.7953,583500.0
2014-07-21 10:00:00,48.92,49.03,48.8,49.03,671100.0,34.7953,34.8735,34.7099,34.8735,671100.0
2014-07-21 10:30:00,49.04,49.05,48.79,48.87,1030400.0,34.8806,34.8878,34.7028,34.7597,1030400.0
2014-07-21 11:00:00,48.87,48.94,48.85,48.88,321000.0,34.7597,34.8095,34.7455,34.7668,321000.0
2014-07-21 11:30:00,48.88,48.97,48.84,48.97,276600.0,34.7668,34.8308,34.7384,34.8308,276600.0
2014-07-21 12:00:00,48.98,49.06,48.91,48.92,188700.0,34.838,34.8949,34.7882,34.7953,188700.0
2014-07-21 12:30:00,48.92,48.98,48.89,48.97,263300.0,34.7953,34.838,34.7739,34.8308,263300.0
2014-07-21 13:00:00,48.97,49.15,48.96,49.14,405900.0,34.8308,34.9589,34.8237,34.9518,405900.0
2014-07-21 13:30:00,49.14,49.22,49.05,49.11,387200.0,34.9518,35.0087,34.8878,34.9304,387200.0
2014-07-21 14:00:00,49.11,49.22,49.1,49.13,703900.0,34.9304,35.0087,34.9233,34.9447,703900.0
2014-07-21 14:30:00,49.13,49.13,49.03,49.1,303300.0,34.9447,34.9447,34.8735,34.9233,303300.0
2014-07-21 15:00:00,49.1,49.12,49.0,49.0,434000.0,34.9233,34.9375,34.8522,34.8522,434000.0
2014-07-21 15:30:00,49.02,49.02,48.9,48.93,1059000.0,34.8664,34.8664,34.7811,34.8024,1059000.0
2014-07-22 09:30:00,49.11,49.36,49.1,49.34,600100.0,34.9304,35.1082,34.9233,35.094,600100.0
2014-07-22 10:00:00,49.35,49.57,49.34,49.4,321400.0,35.1011,35.2576,35.094,35.1367,321400.0
2014-07-22 10:30:00,49.41,49.52,49.39,49.43,513800.0,35.1438,35.222,35.1296,35.158,513800.0
2014-07-22 11:00:00,49.43,49.5,49.39,49.39,266100.0,35.158,35.2078,35.1296,35.1296,266100.0
2014-07-22 11:30:00,49.4,49.45,49.32,49.34,303700.0,35.1367,35.1723,35.0798,35.094,303700.0
2014-07-22 12:00:00,49.34,49.45,49.34,49.41,216500.0,35.094,35.1723,35.094,35.1438,216500.0
2014-07-22 12:30:00,49.41,49.43,49.33,49.33,171800.0,35.1438,35.158,35.0869,35.0869,171800.0
2014-07-22 13:00:00,49.33,49.35,49.29,49.31,82700.0,35.0869,35.1011,35.0585,35.0727,82700.0
2014-07-22 13:30:00,49.32,49.32,49.2,49.23,262000.0,35.0798,35.0798,34.9944,35.0158,262000.0
2014-07-22 14:00:00,49.23,49.28,49.2,49.22,191200.0,35.0158,35.0513,34.9944,35.0087,191200.0
2014-07-22 14:30:00,49.22,49.22,49.11,49.13,211700.0,35.0087,35.0087,34.9304,34.9447,211700.0
2014-07-22 15:00:00,49.13,49.15,49.11,49.13,189000.0,34.9447,34.9589,34.9304,34.9447,189000.0
2014-07-22 15:30:00,49.13,49.2,49.07,49.12,803000.0,34.9447,34.9944,34.902,34.9375,803000.0
2014-07-23 09:30:00,49.16,49.49,49.07,49.32,470500.0,34.966,35.2007,34.902,35.0798,470500.0
2014-07-23 10:00:00,49.31,49.36,49.18,49.23,393700.0,35.0727,35.1082,34.9802,35.0158,393700.0
2014-07-23 10:30:00,49.23,49.34,49.14,49.16,423200.0,35.0158,35.094,34.9518,34.966,423200.0
2014-07-23 11:00:00,49.16,49.2,49.0,49.09,361000.0,34.966,34.9944,34.8522,34.9162,361000.0
2014-07-23 11:30:00,49.09,49.17,49.08,49.1,193300.0,34.9162,34.9731,34.9091,34.9233,193300.0
2014-07-23 12:00:00,49.1,49.18,49.08,49.1,160200.0,34.9233,34.9802,34.9091,34.9233,160200.0
2014-07-23 12:30:00,49.1,49.12,49.04,49.11,207200.0,34.9233,34.9375,34.8806,34.9304,207200.0
2014-07-23 13:00:00,49.12,49.24,49.1,49.21,227600.0,34.9375,35.0229,34.9233,35.0016,227600.0
2014-07-23 13:30:00,49.21,49.28,49.17,49.22,207900.0,35.0016,35.0513,34.9731,35.0087,207900.0
2014-07-23 14:00:00,49.22,49.33,49.22,49.32,258500.0,35.0087,35.0869,35.0087,35.0798,258500.0
2014-07-23 14:30:00,49.31,49.32,49.23,49.26,301500.0,35.0727,35.0798,35.0158,35.0371,301500.0
2014-07-23 15:00:00,49.26,49.3,49.17,49.28,679800.0,35.0371,35.0656,34.9731,35.0513,679800.0
2014-07-23 15:30:00,49.28,49.46,49.28,49.33,1375800.0,35.0513,35.1794,35.0513,35.0869,1375800.0
2014-07-24 09:30:00,48.96,49.33,48.56,49.26,894800.0,34.8237,35.0869,34.5392,35.0371,894800.0
2014-07-24 10:00:00,49.23,49.63,49.14,49.43,669500.0,35.0158,35.3003,34.9518,35.158,669500.0
2014-07-24 10:30:00,49.43,49.68,49.41,49.57,746500.0,35.158,35.3359,35.1438,35.2576,746500.0
2014-07-24 11:00:00,49.56,49.84,49.52,49.68,604500.0,35.2505,35.4497,35.222,35.3359,604500.0
2014-07-24 11:30:00,49.68,49.89,49.67,49.77,855800.0,35.3359,35.4852,35.3287,35.3999,855800.0
2014-07-24 12:00:00,49.77,49.85,49.59,49.64,373000.0,35.3999,35.4568,35.2718,35.3074,373000.0
2014-07-24 12:30:00,49.64,49.81,49.52,49.52,366100.0,35.3074,35.4283,35.222,35.222,366100.0
2014-07-24 13:00:00,49.53,49.61,49.4,49.55,570100.0,35.2292,35.2861,35.1367,35.2434,570100.0
2014-07-24 13:30:00,49.54,49.79,49.52,49.74,249900.0,35.2363,35.4141,35.222,35.3785,249900.0
2014-07-24 14:00:00,49.74,49.74,49.49,49.51,250900.0,35.3785,35.3785,35.2007,35.2149,250900.0
2014-07-24 14:30:00,49.5,49.53,49.39,49.41,603200.0,35.2078,35.2292,35.1296,35.1438,603200.0
2014-07-24 15:00:00,49.41,49.44,49.39,49.44,443300.0,35.1438,35.1651,35.1296,35.1651,443300.0
2014-07-24 15:30:00,49.44,49.53,49.43,49.46,1176500.0,35.1651,35.2292,35.158,35.1794,1176500.0
2014-07-25 09:30:00,49.34,49.48,49.09,49.43,531200.0,35.094,35.1936,34.9162,35.158,531200.0
2014-07-25 10:00:00,49.43,49.45,49.25,49.26,536500.0,35.158,35.1723,35.03,35.0371,536500.0
2014-07-25 10:30:00,49.26,49.27,49.1,49.11,472100.0,35.0371,35.0442,34.9233,34.9304,472100.0
2014-07-25 11:00:00,49.11,49.13,49.02,49.08,445600.0,34.9304,34.9447,34.8664,34.9091,445600.0
2014-07-25 11:30:00,49.07,49.17,49.03,49.1,222900.0,34.902,34.9731,34.8735,34.9233,222900.0
2014-07-25 12:00:00,49.1,49.23,49.09,49.18,253200.0,34.9233,35.0158,34.9162,34.9802,253200.0
2014-07-25 12:30:00,49.19,49.22,49.11,49.15,334300.0,34.9873,35.0087,34.9304,34.9589,334300.0
2014-07-25 13:00:00,49.14,49.18,49.11,49.16,295000.0,34.9518,34.9802,34.9304,34.966,295000.0
2014-07-25 13:30:00,49.16,49.22,49.12,49.18,190100.0,34.966,35.0087,34.9375,34.9802,190100.0
2014-07-25 14:00:00,49.17,49.24,49.14,49.21,484500.0,34.9731,35.0229,34.9518,35.0016,484500.0
2014-07-25 14:30:00,49.21,49.34,49.21,49.29,291700.0,35.0016,35.094,35.0016,35.0585,291700.0
2014-07-25 15:00:00,49.29,49.31,49.19,49.26,355200.0,35.0585,35.0727,34.9873,35.0371,355200.0
2014-07-25 15:30:00,49.27,49.38,49.25,49.38,907800.0,35.0442,35.1225,35.03,35.1225,907800.0
2014-07-28 09:30:00,49.39,49.39,49.1,49.2,377500.0,35.1296,35.1296,34.9233,34.9944,377500.0
2014-07-28 10:00:00,49.21,49.26,49.08,49.2,421600.0,35.0016,35.0371,34.9091,34.9944,421600.0
2014-07-28 10:30:00,49.2,49.38,49.13,49.19,449200.0,34.9944,35.1225,34.9447,34.9873,449200.0
2014-07-28 11:00:00,49.18,49.5,49.18,49.49,369900.0,34.9802,35.2078,34.9802,35.2007,369900.0
2014-07-28 11:30:00,49.49,49.55,49.32,49.35,257500.0,35.2007,35.2434,35.0798,35.1011,257500.0
2014-07-28 12:00:00,49.35,49.45,49.33,49.42,209200.0,35.1011,35.1723,35.0869,35.1509,209200.0
2014-07-28 12:30:00,49.42,49.46,49.37,49.43,163700.0,35.1509,35.1794,35.1154,35.158,163700.0
2014-07-28 13:00:00,49.43,49.49,49.33,49.49,207000.0,35.158,35.2007,35.0869,35.2007,207000.0
2014-07-28 13:30:00,49.49,49.77,49.48,49.76,468800.0,35.2007,35.3999,35.1936,35.3928,468800.0
2014-07-28 14:00:00,49.75,49.87,49.74,49.84,490200.0,35.3856,35.471,35.3785,35.4497,490200.0
2014-07-28 14:30:00,49.84,49.91,49.8,49.87,451200.0,35.4497,35.4994,35.4212,35.471,451200.0
2014-07-28 15:00:00,49.87,49.89,49.84,49.87,604800.0,35.471,35.4852,35.4497,35.471,604800.0
2014-07-28 15:30:00,49.87,49.89,49.78,49.8,1065800.0,35.471,35.4852,35.407,35.4212,1065800.0
2014-07-29 09:30:00,49.92,50.45,49.83,50.45,1025500.0,35.5066,35.8835,35.4425,35.8835,1025500.0
2014-07-29 10:00:00,50.45,50.68,50.31,50.66,852700.0,35.8835,36.0471,35.784,36.0329,852700.0
2014-07-29 10:30:00,50.66,50.75,50.57,50.66,575800.0,36.0329,36.0969,35.9689,36.0329,575800.0
2014-07-29 11:00:00,50.66,50.71,50.48,50.6,712200.0,36.0329,36.0685,35.9049,35.9902,712200.0
2014-07-29 11:30:00,50.6,50.75,50.55,50.75,588700.0,35.9902,36.0969,35.9547,36.0969,588700.0
2014-07-29 12:00:00,50.74,51.06,50.74,51.02,1095600.0,36.0898,36.3174,36.0898,36.289,1095600.0
2014-07-29 12:30:00,51.01,51.34,51.01,51.09,908700.0,36.2818,36.5166,36.2818,36.3387,908700.0
2014-07-29 13:00:00,51.1,51.16,51.04,51.09,597800.0,36.3459,36.3885,36.3032,36.3387,597800.0
2014-07-29 13:30:00,51.09,51.16,50.97,51.09,529900.0,36.3387,36.3885,36.2534,36.3387,529900.0
2014-07-29 14:00:00,51.09,51.1,50.92,51.02,599300.0,36.3387,36.3459,36.2178,36.289,599300.0
2014-07-29 14:30:00,51.02,51.1,50.92,51.09,542200.0,36.289,36.3459,36.2178,36.3387,542200.0
2014-07-29 15:00:00,51.09,51.16,51.02,51.09,1067700.0,36.3387,36.3885,36.289,36.3387,1067700.0
2014-07-29 15:30:00,51.09,51.18,51.0,51.01,1977600.0,36.3387,36.4028,36.2747,36.2818,1977600.0
2014-07-30 09:30:00,51.21,51.29,49.99,50.75,1384600.0,36.4241,36.481,35.5563,36.0969,1384600.0
2014-07-30 10:00:00,50.76,51.01,50.68,50.93,603600.0,36.104,36.2818,36.0471,36.2249,603600.0
2014-07-30 10:30:00,50.92,51.0,50.83,50.86,851100.0,36.2178,36.2747,36.1538,36.1751,851100.0
2014-07-30 11:00:00,50.86,51.0,50.8,50.97,612200.0,36.1751,36.2747,36.1325,36.2534,612200.0
2014-07-30 11:30:00,50.97,50.99,50.87,50.9,442300.0,36.2534,36.2676,36.1823,36.2036,442300.0
2014-07-30 12:00:00,50.9,51.0,50.89,50.97,255400.0,36.2036,36.2747,36.1965,36.2534,255400.0
2014-07-30 12:30:00,50.97,51.04,50.93,50.99,217400.0,36.2534,36.3032,36.2249,36.2676,217400.0
2014-07-30 13:00:00,50.99,51.01,50.9,50.98,235200.0,36.2676,36.2818,36.2036,36.2605,235200.0
2014-07-30 13:30:00,50.98,51.07,50.98,51.07,304000.0,36.2605,36.3245,36.2605,36.3245,304000.0
2014-07-30 14:00:00,51.07,51.3,50.91,51.2,542100.0,36.3245,36.4881,36.2107,36.417,542100.0
2014-07-30 14:30:00,51.2,51.21,50.99,50.99,469300.0,36.417,36.4241,36.2676,36.2676,469300.0
2014-07-30 15:00:00,50.99,51.19,50.93,51.19,437700.0,36.2676,36.4099,36.2249,36.4099,437700.0
2014-07-30 15:30:00,51.19,51.24,51.13,51.14,1060900.0,36.4099,36.4454,36.3672,36.3743,1060900.0
2014-07-31 09:30:00,50.62,50.98,50.49,50.79,968400.0,36.0044,36.2605,35.912,36.1254,968400.0
2014-07-31 10:00:00,50.79,50.98,50.67,50.94,425900.0,36.1254,36.2605,36.04,36.232,425900.0
2014-07-31 10:30:00,50.95,50.96,50.72,50.74,336900.0,36.2392,36.2463,36.0756,36.0898,336900.0
2014-07-31 11:00:00,50.73,50.92,50.72,50.78,372900.0,36.0827,36.2178,36.0756,36.1182,372900.0
2014-07-31 11:30:00,50.78,50.87,50.68,50.73,362000.0,36.1182,36.1823,36.0471,36.0827,362000.0
2014-07-31 12:00:00,50.72,50.85,50.7,50.72,348100.0,36.0756,36.168,36.0613,36.0756,348100.0
2014-07-31 12:30:00,50.73,51.14,50.7,51.11,536600.0,36.0827,36.3743,36.0613,36.353,536600.0
2014-07-31 13:00:00,51.12,51.12,50.96,51.01,291500.0,36.3601,36.3601,36.2463,36.2818,291500.0
2014-07-31 13:30:00,51.0,51.14,50.99,51.07,324100.0,36.2747,36.3743,36.2676,36.3245,324100.0
2014-07-31 14:00:00,51.07,51.13,51.01,51.13,292800.0,36.3245,36.3672,36.2818,36.3672,292800.0
2014-07-31 14:30:00,51.12,51.13,50.84,50.87,399600.0,36.3601,36.3672,36.1609,36.1823,399600.0
2014-07-31 15:00:00,50.87,50.95,50.7,50.81,649100.0,36.1823,36.2392,36.0613,36.1396,649100.0
2014-07-31 15:30:00,50.8,50.84,50.62,50.62,1584700.0,36.1325,36.1609,36.0044,36.0044,1584700.0
2014-08-01 09:30:00,50.79,50.97,50.58,50.69,504400.0,36.1254,36.2534,35.976,36.0542,504400.0
2014-08-01 10:00:00,50.69,50.87,50.44,50.55,335800.0,36.0542,36.1823,35.8764,35.9547,335800.0
2014-08-01 10:30:00,50.54,50.59,50.3,50.32,373100.0,35.9475,35.9831,35.7768,35.7911,373100.0
2014-08-01 11:00:00,50.32,50.35,50.13,50.19,392100.0,35.7911,35.8124,35.6559,35.6986,392100.0
2014-08-01 11:30:00,50.2,50.3,49.91,49.94,375700.0,35.7057,35.7768,35.4994,35.5208,375700.0
2014-08-01 12:00:00,49.95,49.98,49.82,49.96,353400.0,35.5279,35.5492,35.4354,35.535,353400.0
2014-08-01 12:30:00,49.96,49.98,49.77,49.87,405500.0,35.535,35.5492,35.3999,35.471,405500.0
2014-08-01 13:00:00,49.88,50.04,49.77,50.04,358100.0,35.4781,35.5919,35.3999,35.5919,358100.0
2014-08-01 13:30:00,50.04,50.07,49.91,49.99,403200.0,35.5919,35.6132,35.4994,35.5563,403200.0
2014-08-01 14:00:00,50.0,50.08,49.9,49.93,397200.0,35.5635,35.6204,35.4923,35.5137,397200.0
2014-08-01 14:30:00,49.93,49.98,49.82,49.93,396100.0,35.5137,35.5492,35.4354,35.5137,396100.0
2014-08-01 15:00:00,49.92,50.05,49.88,49.88,525400.0,35.5066,35.599,35.4781,35.4781,525400.0
2014-08-01 15:30:00,49.88,49.92,49.71,49.82,1563100.0,35.4781,35.5066,35.3572,35.4354,1563100.0
2014-08-04 09:30:00,49.82,50.18,49.68,50.09,637200.0,35.4354,35.6915,35.3359,35.6275,637200.0
2014-08-04 10:00:00,50.08,50.21,50.05,50.09,427100.0,35.6204,35.7128,35.599,35.6275,427100.0
2014-08-04 10:30:00,50.1,50.17,49.99,50.04,474200.0,35.6346,35.6844,35.5563,35.5919,474200.0
2014-08-04 11:00:00,50.03,50.09,49.94,50.04,406900.0,35.5848,35.6275,35.5208,35.5919,406900.0
2014-08-04 11:30:00,50.05,50.12,49.83,49.84,375400.0,35.599,35.6488,35.4425,35.4497,375400.0
2014-08-04 12:00:00,49.84,49.94,49.72,49.92,258200.0,35.4497,35.5208,35.3643,35.5066,258200.0
2014-08-04 12:30:00,49.92,49.94,49.78,49.83,170900.0,35.5066,35.5208,35.407,35.4425,170900.0
2014-08-04 13:00:00,49.84,49.89,49.78,49.82,229200.0,35.4497,35.4852,35.407,35.4354,229200.0
2014-08-04 13:30:00,49.82,49.94,49.81,49.88,180500.0,35.4354,35.5208,35.4283,35.4781,180500.0
2014-08-04 14:00:00,49.87,49.9,49.83,49.88,207800.0,35.471,35.4923,35.4425,35.4781,207800.0
2014-08-04 14:30:00,49.88,50.04,49.84,50.01,249300.0,35.4781,35.5919,35.4497,35.5706,249300.0
2014-08-04 15:00:00,50.02,50.04,49.94,49.96,265500.0,35.5777,35.5919,35.5208,35.535,265500.0
2014-08-04 15:30:00,49.96,50.08,49.96,49.99,718500.0,35.535,35.6204,35.535,35.5563,718500.0
2014-08-05 09:30:00,49.73,49.92,49.58,49.63,392500.0,35.3714,35.5066,35.2647,35.3003,392500.0
2014-08-05 10:00:00,49.64,49.77,49.53,49.7,385200.0,35.3074,35.3999,35.2292,35.3501,385200.0
2014-08-05 10:30:00,49.7,49.8,49.65,49.77,263500.0,35.3501,35.4212,35.3145,35.3999,263500.0
2014-08-05 11:00:00,49.77,49.93,49.71,49.84,247800.0,35.3999,35.5137,35.3572,35.4497,247800.0
2014-08-05 11:30:00,49.84,49.84,49.73,49.76,239700.0,35.4497,35.4497,35.3714,35.3928,239700.0
2014-08-05 12:00:00,49.76,49.77,49.53,49.6,185200.0,35.3928,35.3999,35.2292,35.2789,185200.0
2014-08-05 12:30:00,49.59,49.63,49.46,49.59,192000.0,35.2718,35.3003,35.1794,35.2718,192000.0
2014-08-05 13:00:00,49.59,49.64,49.54,49.58,147200.0,35.2718,35.3074,35.2363,35.2647,147200.0
2014-08-05 13:30:00,49.58,49.6,49.22,49.25,410700.0,35.2647,35.2789,35.0087,35.03,410700.0
2014-08-05 14:00:00,49.25,49.27,49.14,49.27,461300.0,35.03,35.0442,34.9518,35.0442,461300.0
2014-08-05 14:30:00,49.27,49.38,49.2,49.23,320000.0,35.0442,35.1225,34.9944,35.0158,320000.0
2014-08-05 15:00:00,49.23,49.33,49.2,49.27,477700.0,35.0158,35.0869,34.9944,35.0442,477700.0
2014-08-05 15:30:00,49.27,49.45,49.27,49.34,1090800.0,35.0442,35.1723,35.0442,35.094,1090800.0
2014-08-06 09:30:00,49.22,49.34,49.06,49.29,577100.0,35.0087,35.094,34.8949,35.0585,577100.0
2014-08-06 10:00:00,49.28,49.63,49.28,49.62,310100.0,35.0513,35.3003,35.0513,35.2932,310100.0
2014-08-06 10:30:00,49.62,49.67,49.51,49.63,340900.0,35.2932,35.3287,35.2149,35.3003,340900.0
2014-08-06 11:00:00,49.61,49.7,49.55,49.62,220200.0,35.2861,35.3501,35.2434,35.2932,220200.0
2014-08-06 11:30:00,49.62,49.83,49.62,49.83,245800.0,35.2932,35.4425,35.2932,35.4425,245800.0
2014-08-06 12:00:00,49.82,49.88,49.77,49.81,402200.0,35.4354,35.4781,35.3999,35.4283,402200.0
2014-08-06 12:30:00,49.81,49.9,49.73,49.76,260400.0,35.4283,35.4923,35.3714,35.3928,260400.0
2014-08-06 13:00:00,49.76,49.78,49.64,49.64,173000.0,35.3928,35.407,35.3074,35.3074,173000.0
2014-08-06 13:30:00,49.65,49.71,49.54,49.54,206300.0,35.3145,35.3572,35.2363,35.2363,206300.0
2014-08-06 14:00:00,49.54,49.61,49.5,49.61,229700.0,35.2363,35.2861,35.2078,35.2861,229700.0
2014-08-06 14:30:00,49.61,49.63,49.52,49.57,204800.0,35.2861,35.3003,35.222,35.2576,204800.0
2014-08-06 15:00:00,49.57,49.62,49.5,49.53,260400.0,35.2576,35.2932,35.2078,35.2292,260400.0
2014-08-06 15:30:00,49.53,49.53,49.41,49.48,921600.0,35.2292,35.2292,35.1438,35.1936,921600.0
2014-08-07 09:30:00,49.56,49.69,49.09,49.28,633800.0,35.2505,35.343,34.9162,35.0513,633800.0
2014-08-07 10:00:00,49.27,49.31,49.09,49.23,469100.0,35.0442,35.0727,34.9162,35.0158,469100.0
2014-08-07 10:30:00,49.24,49.37,49.04,49.04,464800.0,35.0229,35.1154,34.8806,34.8806,464800.0
2014-08-07 11:00:00,49.04,49.04,48.87,48.88,421500.0,34.8806,34.8806,34.7597,34.7668,421500.0
2014-08-07 11:30:00,48.88,48.97,48.7,48.8,305700.0,34.7668,34.8308,34.6388,34.7099,305700.0
2014-08-07 12:00:00,48.8,48.81,48.57,48.73,352100.0,34.7099,34.717,34.5463,34.6601,352100.0
2014-08-07 12:30:00,48.72,48.72,48.52,48.61,257500.0,34.653,34.653,34.5108,34.5748,257500.0
2014-08-07 13:00:00,48.61,48.76,48.58,48.73,283500.0,34.5748,34.6815,34.5535,34.6601,283500.0
2014-08-07 13:30:00,48.73,48.77,48.65,48.71,218000.0,34.6601,34.6886,34.6032,34.6459,218000.0
2014-08-07 14:00:00,48.72,48.82,48.6,48.81,445800.0,34.653,34.7242,34.5677,34.717,445800.0
2014-08-07 14:30:00,48.8,48.82,48.66,48.66,391300.0,34.7099,34.7242,34.6104,34.6104,391300.0
2014-08-07 15:00:00,48.66,48.73,48.52,48.59,556700.0,34.6104,34.6601,34.5108,34.5606,556700.0
2014-08-07 15:30:00,48.59,48.69,48.51,48.64,1197600.0,34.5606,34.6317,34.5037,34.5961,1197600.0
2014-08-08 09:30:00,48.77,48.8,48.52,48.58,255000.0,34.6886,34.7099,34.5108,34.5535,255000.0
2014-08-08 10:00:00,48.56,48.73,48.52,48.71,296800.0,34.5392,34.6601,34.5108,34.6459,296800.0
2014-08-08 10:30:00,48.69,48.83,48.62,48.78,222700.0,34.6317,34.7313,34.5819,34.6957,222700.0
2014-08-08 11:00:00,48.78,48.94,48.75,48.89,227300.0,34.6957,34.8095,34.6744,34.7739,227300.0
2014-08-08 11:30:00,48.9,48.98,48.88,48.92,195400.0,34.7811,34.838,34.7668,34.7953,195400.0
2014-08-08 12:00:00,48.93,48.97,48.8,48.83,180800.0,34.8024,34.8308,34.7099,34.7313,180800.0
2014-08-08 12:30:00,48.82,48.98,48.8,48.91,247900.0,34.7242,34.838,34.7099,34.7882,247900.0
2014-08-08 13:00:00,48.91,49.1,48.88,49.04,461300.0,34.7882,34.9233,34.7668,34.8806,461300.0
2014-08-08 13:30:00,49.05,49.08,48.98,49.04,178000.0,34.8878,34.9091,34.838,34.8806,178000.0
2014-08-08 14:00:00,49.05,49.11,48.98,49.08,176200.0,34.8878,34.9304,34.838,34.9091,176200.0
2014-08-08 14:30:00,49.07,49.12,49.01,49.01,215200.0,34.902,34.9375,34.8593,34.8593,215200.0
2014-08-08 15:00:00,49.01,49.11,49.0,49.1,262700.0,34.8593,34.9304,34.8522,34.9233,262700.0
2014-08-08 15:30:00,49.11,49.22,49.09,49.18,624400.0,34.9304,35.0087,34.9162,34.9802,624400.0
2014-08-11 09:30:00,49.52,49.73,49.28,49.35,281800.0,35.222,35.3714,35.0513,35.1011,281800.0
2014-08-11 10:00:00,49.35,49.52,49.3,49.35,169300.0,35.1011,35.222,35.0656,35.1011,169300.0
2014-08-11 10:30:00,49.34,49.48,49.3,49.42,177600.0,35.094,35.1936,35.0656,35.1509,177600.0
2014-08-11 11:00:00,49.41,49.69,49.41,49.61,261700.0,35.1438,35.343,35.1438,35.2861,261700.0
2014-08-11 11:30:00,49.61,49.63,49.4,49.41,154400.0,35.2861,35.3003,35.1367,35.1438,154400.0
2014-08-11 12:00:00,49.41,49.46,49.3,49.45,149900.0,35.1438,35.1794,35.0656,35.1723,149900.0
2014-08-11 12:30:00,49.44,49.46,49.38,49.39,157800.0,35.1651,35.1794,35.1225,35.1296,157800.0
2014-08-11 13:00:00,49.39,49.45,49.32,49.32,87600.0,35.1296,35.1723,35.0798,35.0798,87600.0
2014-08-11 13:30:00,49.33,49.36,49.2,49.22,104400.0,35.0869,35.1082,34.9944,35.0087,104400.0
2014-08-11 14:00:00,49.22,49.24,49.15,49.23,139000.0,35.0087,35.0229,34.9589,35.0158,139000.0
2014-08-11 14:30:00,49.22,49.24,49.16,49.21,173600.0,35.0087,35.0229,34.966,35.0016,173600.0
2014-08-11 15:00:00,49.2,49.21,49.02,49.02,296900.0,34.9944,35.0016,34.8664,34.8664,296900.0
2014-08-11 15:30:00,49.02,49.11,49.0,49.08,654500.0,34.8664,34.9304,34.8522,34.9091,654500.0
2014-08-12 09:30:00,49.01,49.16,48.91,49.09,423400.0,34.8593,34.966,34.7882,34.9162,423400.0
2014-08-12 10:00:00,49.09,49.26,49.05,49.23,266900.0,34.9162,35.0371,34.8878,35.0158,266900.0
2014-08-12 10:30:00,49.23,49.39,49.16,49.3,429000.0,35.0158,35.1296,34.966,35.0656,429000.0
2014-08-12 11:00:00,49.29,49.3,49.11,49.13,235700.0,35.0585,35.0656,34.9304,34.9447,235700.0
2014-08-12 11:30:00,49.12,49.19,48.98,48.98,197100.0,34.9375,34.9873,34.838,34.838,197100.0
2014-08-12 12:00:00,48.98,49.01,48.93,48.95,144400.0,34.838,34.8593,34.8024,34.8166,144400.0
2014-08-12 12:30:00,48.96,49.16,48.96,49.07,88400.0,34.8237,34.966,34.8237,34.902,88400.0
2014-08-12 13:00:00,49.07,49.09,48.98,49.06,177100.0,34.902,34.9162,34.838,34.8949,177100.0
2014-08-12 13:30:00,49.06,49.06,48.98,48.99,107600.0,34.8949,34.8949,34.838,34.8451,107600.0
2014-08-12 14:00:00,48.99,49.01,48.85,48.88,169800.0,34.8451,34.8593,34.7455,34.7668,169800.0
2014-08-12 14:30:00,48.88,48.98,48.83,48.95,121200.0,34.7668,34.838,34.7313,34.8166,121200.0
2014-08-12 15:00:00,48.95,49.04,48.95,48.98,166500.0,34.8166,34.8806,34.8166,34.838,166500.0
2014-08-12 15:30:00,48.98,49.07,48.94,48.99,695200.0,34.838,34.902,34.8095,34.8451,695200.0
2014-08-13 09:30:00,49.35,49.5,49.19,49.3,270800.0,35.1011,35.2078,34.9873,35.0656,270800.0
2014-08-13 10:00:00,49.29,49.48,49.29,49.38,387500.0,35.0585,35.1936,35.0585,35.1225,387500.0
2014-08-13 10:30:00,49.39,49.45,49.29,49.41,266300.0,35.1296,35.1723,35.0585,35.1438,266300.0
2014-08-13 11:00:00,49.4,49.64,49.4,49.64,199100.0,35.1367,35.3074,35.1367,35.3074,199100.0
2014-08-13 11:30:00,49.64,49.66,49.43,49.48,262600.0,35.3074,35.3216,35.158,35.1936,262600.0
2014-08-13 12:00:00,49.48,49.48,49.35,49.41,311700.0,35.1936,35.1936,35.1011,35.1438,311700.0
2014-08-13 12:30:00,49.41,49.42,49.33,49.34,106400.0,35.1438,35.1509,35.0869,35.094,106400.0
2014-08-13 13:00:00,49.34,49.45,49.34,49.4,119700.0,35.094,35.1723,35.094,35.1367,119700.0
2014-08-13 13:30:00,49.39,49.44,49.38,49.42,141500.0,35.1296,35.1651,35.1225,35.1509,141500.0
2014-08-13 14:00:00,49.41,49.42,49.28,49.3,201300.0,35.1438,35.1509,35.0513,35.0656,201300.0
2014-08-13 14:30:00,49.3,49.4,49.29,49.31,183300.0,35.0656,35.1367,35.0585,35.0727,183300.0
2014-08-13 15:00:00,49.31,49.31,49.27,49.27,270700.0,35.0727,35.0727,35.0442,35.0442,270700.0
2014-08-13 15:30:00,49.28,49.29,49.08,49.17,2047600.0,35.0513,35.0585,34.9091,34.9731,2047600.0
2014-08-14 09:30:00,49.3,49.82,49.26,49.79,530300.0,35.0656,35.4354,35.0371,35.4141,530300.0
2014-08-14 10:00:00,49.8,49.93,49.62,49.88,414500.0,35.4212,35.5137,35.2932,35.4781,414500.0
2014-08-14 10:30:00,49.89,49.91,49.59,49.61,448400.0,35.4852,35.4994,35.2718,35.2861,448400.0
2014-08-14 11:00:00,49.62,49.74,49.59,49.6,519300.0,35.2932,35.3785,35.2718,35.2789,519300.0
2014-08-14 11:30:00,49.6,49.76,49.6,49.73,259000.0,35.2789,35.3928,35.2789,35.3714,259000.0
2014-08-14 12:00:00,49.73,49.77,49.66,49.71,253500.0,35.3714,35.3999,35.3216,35.3572,253500.0
2014-08-14 12:30:00,49.71,49.77,49.67,49.69,254000.0,35.3572,35.3999,35.3287,35.343,254000.0
2014-08-14 13:00:00,49.69,49.76,49.6,49.68,326500.0,35.343,35.3928,35.2789,35.3359,326500.0
2014-08-14 13:30:00,49.68,49.77,49.63,49.76,344800.0,35.3359,35.3999,35.3003,35.3928,344800.0
2014-08-14 14:00:00,49.76,49.8,49.72,49.79,283400.0,35.3928,35.4212,35.3643,35.4141,283400.0
2014-08-14 14:30:00,49.79,49.84,49.76,49.78,217800.0,35.4141,35.4497,35.3928,35.407,217800.0
2014-08-14 15:00:00,49.78,49.8,49.71,49.73,366000.0,35.407,35.4212,35.3572,35.3714,366000.0
2014-08-14 15:30:00,49.73,49.83,49.73,49.81,946500.0,35.3714,35.4425,35.3714,35.4283,946500.0
2014-08-15 09:30:00,49.96,50.18,49.85,50.08,975500.0,35.535,35.6915,35.4568,35.6204,975500.0
2014-08-15 10:00:00,50.07,50.1,49.91,49.93,504300.0,35.6132,35.6346,35.4994,35.5137,504300.0
2014-08-15 10:30:00,49.94,49.97,49.39,49.53,640500.0,35.5208,35.5421,35.1296,35.2292,640500.0
2014-08-15 11:00:00,49.52,49.68,49.34,49.36,481900.0,35.222,35.3359,35.094,35.1082,481900.0
2014-08-15 11:30:00,49.37,49.59,49.24,49.35,298800.0,35.1154,35.2718,35.0229,35.1011,298800.0
2014-08-15 12:00:00,49.36,49.57,49.27,49.56,191900.0,35.1082,35.2576,35.0442,35.2505,191900.0
2014-08-15 12:30:00,49.55,49.63,49.48,49.51,117900.0,35.2434,35.3003,35.1936,35.2149,117900.0
2014-08-15 13:00:00,49.5,49.51,49.42,49.49,117800.0,35.2078,35.2149,35.1509,35.2007,117800.0
2014-08-15 13:30:00,49.49,49.5,49.35,49.39,126600.0,35.2007,35.2078,35.1011,35.1296,126600.0
2014-08-15 14:00:00,49.4,49.69,49.4,49.67,224000.0,35.1367,35.343,35.1367,35.3287,224000.0
2014-08-15 14:30:00,49.67,49.7,49.58,49.62,160700.0,35.3287,35.3501,35.2647,35.2932,160700.0
2014-08-15 15:00:00,49.62,49.66,49.58,49.61,186500.0,35.2932,35.3216,35.2647,35.2861,186500.0
2014-08-15 15:30:00,49.61,49.74,49.59,49.66,602900.0,35.2861,35.3785,35.2718,35.3216,602900.0
2014-08-18 09:30:00,49.94,50.05,49.77,49.81,248700.0,35.5208,35.599,35.3999,35.4283,248700.0
2014-08-18 10:00:00,49.8,49.99,49.8,49.92,305000.0,35.4212,35.5563,35.4212,35.5066,305000.0
2014-08-18 10:30:00,49.92,50.13,49.89,50.07,176400.0,35.5066,35.6559,35.4852,35.6132,176400.0
2014-08-18 11:00:00,50.07,50.07,49.92,49.93,172200.0,35.6132,35.6132,35.5066,35.5137,172200.0
2014-08-18 11:30:00,49.92,50.05,49.91,50.01,203300.0,35.5066,35.599,35.4994,35.5706,203300.0
2014-08-18 12:00:00,50.02,50.08,49.96,50.0,141900.0,35.5777,35.6204,35.535,35.5635,141900.0
2014-08-18 12:30:00,50.0,50.02,49.95,50.0,144400.0,35.5635,35.5777,35.5279,35.5635,144400.0
2014-08-18 13:00:00,49.99,50.11,49.97,50.07,190100.0,35.5563,35.6417,35.5421,35.6132,190100.0
2014-08-18 13:30:00,50.07,50.12,49.97,49.98,266200.0,35.6132,35.6488,35.5421,35.5492,266200.0
2014-08-18 14:00:00,49.97,49.98,49.9,49.9,147200.0,35.5421,35.5492,35.4923,35.4923,147200.0
2014-08-18 14:30:00,49.9,49.92,49.84,49.88,224200.0,35.4923,35.5066,35.4497,35.4781,224200.0
2014-08-18 15:00:00,49.88,49.95,49.87,49.89,286000.0,35.4781,35.5279,35.471,35.4852,286000.0
2014-08-18 15:30:00,49.9,50.0,49.87,49.98,689300.0,35.4923,35.5635,35.471,35.5492,689300.0
2014-08-19 09:30:00,50.16,50.2,50.0,50.16,293600.0,35.6773,35.7057,35.5635,35.6773,293600.0
2014-08-19 10:00:00,50.17,50.18,49.84,49.85,229600.0,35.6844,35.6915,35.4497,35.4568,229600.0
2014-08-19 10:30:00,49.85,49.99,49.83,49.98,262400.0,35.4568,35.5563,35.4425,35.5492,262400.0
2014-08-19 11:00:00,49.98,50.0,49.94,49.98,132400.0,35.5492,35.5635,35.5208,35.5492,132400.0
2014-08-19 11:30:00,49.97,49.98,49.88,49.91,221700.0,35.5421,35.5492,35.4781,35.4994,221700.0
2014-08-19 12:00:00,49.91,49.92,49.88,49.89,158400.0,35.4994,35.5066,35.4781,35.4852,158400.0
2014-08-19 12:30:00,49.9,49.91,49.84,49.84,127800.0,35.4923,35.4994,35.4497,35.4497,127800.0
2014-08-19 13:00:00,49.84,49.93,49.84,49.92,192100.0,35.4497,35.5137,35.4497,35.5066,192100.0
2014-08-19 13:30:00,49.91,50.06,49.9,50.06,157000.0,35.4994,35.6061,35.4923,35.6061,157000.0
2014-08-19 14:00:00,50.06,50.16,49.98,50.16,195300.0,35.6061,35.6773,35.5492,35.6773,195300.0
2014-08-19 14:30:00,50.16,50.19,50.12,50.18,163700.0,35.6773,35.6986,35.6488,35.6915,163700.0
2014-08-19 15:00:00,50.18,50.25,50.16,50.19,238200.0,35.6915,35.7413,35.6773,35.6986,238200.0
2014-08-19 15:30:00,50.19,50.3,50.09,50.29,978600.0,35.6986,35.7768,35.6275,35.7697,978600.0
2014-08-20 09:30:00,50.07,50.25,49.88,50.15,369300.0,35.6132,35.7413,35.4781,35.6701,369300.0
2014-08-20 10:00:00,50.15,50.2,50.05,50.12,143200.0,35.6701,35.7057,35.599,35.6488,143200.0
2014-08-20 10:30:00,50.11,50.29,50.04,50.21,350900.0,35.6417,35.7697,35.5919,35.7128,350900.0
2014-08-20 11:00:00,50.21,50.21,50.05,50.06,151600.0,35.7128,35.7128,35.599,35.6061,151600.0
2014-08-20 11:30:00,50.05,50.09,49.94,49.99,129000.0,35.599,35.6275,35.5208,35.5563,129000.0
2014-08-20 12:00:00,49.99,50.03,49.93,50.03,119100.0,35.5563,35.5848,35.5137,35.5848,119100.0
2014-08-20 12:30:00,50.02,50.12,50.01,50.11,130800.0,35.5777,35.6488,35.5706,35.6417,130800.0
2014-08-20 13:00:00,50.12,50.21,50.11,50.17,116100.0,35.6488,35.7128,35.6417,35.6844,116100.0
2014-08-20 13:30:00,50.17,50.17,50.03,50.05,92100.0,35.6844,35.6844,35.5848,35.599,92100.0
2014-08-20 14:00:00,50.02,50.04,49.89,50.02,206100.0,35.5777,35.5919,35.4852,35.5777,206100.0
2014-08-20 14:30:00,50.01,50.1,49.98,50.08,123500.0,35.5706,35.6346,35.5492,35.6204,123500.0
2014-08-20 15:00:00,50.08,50.14,50.06,50.11,218700.0,35.6204,35.663,35.6061,35.6417,218700.0
2014-08-20 15:30:00,50.12,50.14,50.03,50.05,623100.0,35.6488,35.663,35.5848,35.599,623100.0
2014-08-21 09:30:00,49.95,50.24,49.94,50.12,213200.0,35.5279,35.7342,35.5208,35.6488,213200.0
2014-08-21 10:00:00,50.12,50.15,49.97,50.06,137100.0,35.6488,35.6701,35.5421,35.6061,137100.0
2014-08-21 10:30:00,50.06,50.11,50.02,50.06,133600.0,35.6061,35.6417,35.5777,35.6061,133600.0
2014-08-21 11:00:00,50.06,50.1,49.93,49.93,122500.0,35.6061,35.6346,35.5137,35.5137,122500.0
2014-08-21 11:30:00,49.92,49.94,49.81,49.83,133100.0,35.5066,35.5208,35.4283,35.4425,133100.0
2014-08-21 12:00:00,49.82,49.92,49.81,49.91,104600.0,35.4354,35.5066,35.4283,35.4994,104600.0
2014-08-21 12:30:00,49.92,49.93,49.87,49.9,81600.0,35.5066,35.5137,35.471,35.4923,81600.0
2014-08-21 13:00:00,49.89,49.99,49.89,49.95,70100.0,35.4852,35.5563,35.4852,35.5279,70100.0
2014-08-21 13:30:00,49.95,50.21,49.82,49.82,370200.0,35.5279,35.7128,35.4354,35.4354,370200.0
2014-08-21 14:00:00,49.82,49.92,49.79,49.92,212400.0,35.4354,35.5066,35.4141,35.5066,212400.0
2014-08-21 14:30:00,49.91,49.94,49.84,49.9,238700.0,35.4994,35.5208,35.4497,35.4923,238700.0
2014-08-21 15:00:00,49.9,50.0,49.84,49.96,349500.0,35.4923,35.5635,35.4497,35.535,349500.0
2014-08-21 15:30:00,49.96,50.06,49.95,49.99,820700.0,35.535,35.6061,35.5279,35.5563,820700.0
2014-08-22 09:30:00,49.94,50.21,49.92,50.01,279400.0,35.5208,35.7128,35.5066,35.5706,279400.0
2014-08-22 10:00:00,50.01,50.12,49.96,50.09,319900.0,35.5706,35.6488,35.535,35.6275,319900.0
2014-08-22 10:30:00,50.1,50.11,49.95,49.98,265600.0,35.6346,35.6417,35.5279,35.5492,265600.0
2014-08-22 11:00:00,49.97,50.03,49.92,50.0,230300.0,35.5421,35.5848,35.5066,35.5635,230300.0
2014-08-22 11:30:00,50.01,50.07,49.97,50.03,232000.0,35.5706,35.6132,35.5421,35.5848,232000.0
2014-08-22 12:00:00,50.03,50.23,49.99,50.22,299700.0,35.5848,35.727,35.5563,35.7199,299700.0
2014-08-22 12:30:00,50.22,50.23,50.12,50.14,164200.0,35.7199,35.727,35.6488,35.663,164200.0
2014-08-22 13:00:00,50.14,50.25,50.14,50.18,240900.0,35.663,35.7413,35.663,35.6915,240900.0
2014-08-22 13:30:00,50.18,50.21,50.18,50.19,173600.0,35.6915,35.7128,35.6915,35.6986,173600.0
2014-08-22 14:00:00,50.18,50.21,50.14,50.14,162600.0,35.6915,35.7128,35.663,35.663,162600.0
2014-08-22 14:30:00,50.13,50.19,50.07,50.16,179900.0,35.6559,35.6986,35.6132,35.6773,179900.0
2014-08-22 15:00:00,50.16,50.24,50.07,50.2,337600.0,35.6773,35.7342,35.6132,35.7057,337600.0
2014-08-22 15:30:00,50.21,50.23,50.1,50.18,496500.0,35.7128,35.727,35.6346,35.6915,496500.0
2014-08-25 09:30:00,50.25,50.54,50.09,50.53,230400.0,35.7413,35.9475,35.6275,35.9404,230400.0
2014-08-25 10:00:00,50.53,50.57,50.39,50.52,303400.0,35.9404,35.9689,35.8409,35.9333,303400.0
2014-08-25 10:30:00,50.52,50.88,50.51,50.83,419400.0,35.9333,36.1894,35.9262,36.1538,419400.0
2014-08-25 11:00:00,50.82,50.82,50.6,50.7,218400.0,36.1467,36.1467,35.9902,36.0613,218400.0
2014-08-25 11:30:00,50.7,50.8,50.66,50.72,334500.0,36.0613,36.1325,36.0329,36.0756,334500.0
2014-08-25 12:00:00,50.73,50.89,50.71,50.89,339000.0,36.0827,36.1965,36.0685,36.1965,339000.0
2014-08-25 12:30:00,50.89,50.9,50.71,50.75,167600.0,36.1965,36.2036,36.0685,36.0969,167600.0
2014-08-25 13:00:00,50.75,50.78,50.71,50.72,110700.0,36.0969,36.1182,36.0685,36.0756,110700.0
2014-08-25 13:30:00,50.71,50.77,50.66,50.72,198500.0,36.0685,36.1111,36.0329,36.0756,198500.0
2014-08-25 14:00:00,50.72,50.76,50.65,50.72,94800.0,36.0756,36.104,36.0258,36.0756,94800.0
2014-08-25 14:30:00,50.71,50.77,50.7,50.74,217100.0,36.0685,36.1111,36.0613,36.0898,217100.0
2014-08-25 15:00:00,50.75,50.75,50.68,50.69,183700.0,36.0969,36.0969,36.0471,36.0542,183700.0
2014-08-25 15:30:00,50.7,50.76,50.69,50.76,767800.0,36.0613,36.104,36.0542,36.104,767800.0
2014-08-26 09:30:00,50.75,50.94,50.7,50.83,306500.0,36.0969,36.232,36.0613,36.1538,306500.0
2014-08-26 10:00:00,50.84,50.87,50.7,50.76,153300.0,36.1609,36.1823,36.0613,36.104,153300.0
2014-08-26 10:30:00,50.77,50.94,50.75,50.93,171600.0,36.1111,36.232,36.0969,36.2249,171600.0
2014-08-26 11:00:00,50.93,50.94,50.79,50.87,192100.0,36.2249,36.232,36.1254,36.1823,192100.0
2014-08-26 11:30:00,50.87,50.92,50.78,50.8,205300.0,36.1823,36.2178,36.1182,36.1325,205300.0
2014-08-26 12:00:00,50.81,50.82,50.76,50.77,112600.0,36.1396,36.1467,36.104,36.1111,112600.0
2014-08-26 12:30:00,50.77,50.81,50.7,50.71,137000.0,36.1111,36.1396,36.0613,36.0685,137000.0
2014-08-26 13:00:00,50.71,50.77,50.57,50.77,179100.0,36.0685,36.1111,35.9689,36.1111,179100.0
2014-08-26 13:30:00,50.77,50.83,50.76,50.82,153300.0,36.1111,36.1538,36.104,36.1467,153300.0
2014-08-26 14:00:00,50.81,50.86,50.81,50.84,98300.0,36.1396,36.1751,36.1396,36.1609,98300.0
2014-08-26 14:30:00,50.83,50.85,50.81,50.85,81300.0,36.1538,36.168,36.1396,36.168,81300.0
2014-08-26 15:00:00,50.84,50.85,50.75,50.77,166000.0,36.1609,36.168,36.0969,36.1111,166000.0
2014-08-26 15:30:00,50.77,50.81,50.75,50.78,387500.0,36.1111,36.1396,36.0969,36.1182,387500.0
2014-08-27 09:30:00,50.95,50.95,50.25,50.28,474000.0,36.2392,36.2392,35.7413,35.7626,474000.0
2014-08-27 10:00:00,50.28,50.54,50.25,50.39,304200.0,35.7626,35.9475,35.7413,35.8409,304200.0
2014-08-27 10:30:00,50.39,50.43,50.32,50.36,168800.0,35.8409,35.8693,35.7911,35.8195,168800.0
2014-08-27 11:00:00,50.37,50.45,50.34,50.38,235500.0,35.8266,35.8835,35.8053,35.8337,235500.0
2014-08-27 11:30:00,50.37,50.43,50.31,50.35,184200.0,35.8266,35.8693,35.784,35.8124,184200.0
2014-08-27 12:00:00,50.35,50.37,50.22,50.25,143200.0,35.8124,35.8266,35.7199,35.7413,143200.0
2014-08-27 12:30:00,50.25,50.31,50.21,50.22,198600.0,35.7413,35.784,35.7128,35.7199,198600.0
2014-08-27 13:00:00,50.23,50.23,50.18,50.22,169600.0,35.727,35.727,35.6915,35.7199,169600.0
2014-08-27 13:30:00,50.23,50.27,50.2,50.22,217500.0,35.727,35.7555,35.7057,35.7199,217500.0
2014-08-27 14:00:00,50.23,50.23,50.17,50.2,147800.0,35.727,35.727,35.6844,35.7057,147800.0
2014-08-27 14:30:00,50.2,50.22,50.13,50.15,474500.0,35.7057,35.7199,35.6559,35.6701,474500.0
2014-08-27 15:00:00,50.15,50.22,50.1,50.22,365300.0,35.6701,35.7199,35.6346,35.7199,365300.0
2014-08-27 15:30:00,50.22,50.29,50.19,50.23,1015900.0,35.7199,35.7697,35.6986,35.727,1015900.0
2014-08-28 09:30:00,50.16,50.55,50.16,50.55,393900.0,35.6773,35.9547,35.6773,35.9547,393900.0
2014-08-28 10:00:00,50.55,50.55,50.2,50.33,247800.0,35.9547,35.9547,35.7057,35.7982,247800.0
2014-08-28 10:30:00,50.33,50.48,50.18,50.48,301200.0,35.7982,35.9049,35.6915,35.9049,301200.0
2014-08-28 11:00:00,50.48,50.49,50.38,50.44,136200.0,35.9049,35.912,35.8337,35.8764,136200.0
2014-08-28 11:30:00,50.44,50.55,50.43,50.5,136800.0,35.8764,35.9547,35.8693,35.9191,136800.0
2014-08-28 12:00:00,50.5,50.59,50.45,50.58,177300.0,35.9191,35.9831,35.8835,35.976,177300.0
2014-08-28 12:30:00,50.58,50.64,50.57,50.64,179500.0,35.976,36.0187,35.9689,36.0187,179500.0
2014-08-28 13:00:00,50.63,50.64,50.55,50.56,95800.0,36.0116,36.0187,35.9547,35.9618,95800.0
2014-08-28 13:30:00,50.56,50.65,50.55,50.61,154800.0,35.9618,36.0258,35.9547,35.9973,154800.0
2014-08-28 14:00:00,50.61,50.62,50.57,50.58,101000.0,35.9973,36.0044,35.9689,35.976,101000.0
2014-08-28 14:30:00,50.59,50.59,50.51,50.54,124700.0,35.9831,35.9831,35.9262,35.9475,124700.0
2014-08-28 15:00:00,50.54,50.58,50.52,50.56,213800.0,35.9475,35.976,35.9333,35.9618,213800.0
2014-08-28 15:30:00,50.57,50.59,50.52,50.55,655200.0,35.9689,35.9831,35.9333,35.9547,655200.0
2014-08-29 09:30:00,50.67,50.67,50.32,50.38,224000.0,36.04,36.04,35.7911,35.8337,224000.0
2014-08-29 10:00:00,50.37,50.44,50.32,50.42,139500.0,35.8266,35.8764,35.7911,35.8622,139500.0
2014-08-29 10:30:00,50.42,50.51,50.4,50.48,119400.0,35.8622,35.9262,35.848,35.9049,119400.0
2014-08-29 11:00:00,50.48,50.57,50.44,50.48,147300.0,35.9049,35.9689,35.8764,35.9049,147300.0
2014-08-29 11:30:00,50.48,50.62,50.48,50.6,112200.0,35.9049,36.0044,35.9049,35.9902,112200.0
2014-08-29 12:00:00,50.6,50.63,50.5,50.59,130500.0,35.9902,36.0116,35.9191,35.9831,130500.0
2014-08-29 12:30:00,50.59,50.59,50.5,50.53,57200.0,35.9831,35.9831,35.9191,35.9404,57200.0
2014-08-29 13:00:00,50.53,50.55,50.44,50.48,72100.0,35.9404,35.9547,35.8764,35.9049,72100.0
2014-08-29 13:30:00,50.48,50.5,50.46,50.47,47800.0,35.9049,35.9191,35.8906,35.8978,47800.0
2014-08-29 14:00:00,50.47,50.48,50.36,50.39,113100.0,35.8978,35.9049,35.8195,35.8409,113100.0
2014-08-29 14:30:00,50.4,50.41,50.3,50.37,153800.0,35.848,35.8551,35.7768,35.8266,153800.0
2014-08-29 15:00:00,50.37,50.48,50.36,50.46,221900.0,35.8266,35.9049,35.8195,35.8906,221900.0
2014-08-29 15:30:00,50.46,50.68,50.45,50.65,612200.0,35.8906,36.0471,35.8835,36.0258,612200.0
2014-09-02 09:30:00,50.62,50.79,50.19,50.2,654900.0,36.0044,36.1254,35.6986,35.7057,654900.0
2014-09-02 10:00:00,50.2,50.32,50.12,50.3,401300.0,35.7057,35.7911,35.6488,35.7768,401300.0
2014-09-02 10:30:00,50.3,50.65,50.29,50.58,287900.0,35.7768,36.0258,35.7697,35.976,287900.0
2014-09-02 11:00:00,50.58,50.62,50.4,50.5,156500.0,35.976,36.0044,35.848,35.9191,156500.0
2014-09-02 11:30:00,50.5,50.6,50.48,50.53,247800.0,35.9191,35.9902,35.9049,35.9404,247800.0
2014-09-02 12:00:00,50.52,50.54,50.47,50.48,93500.0,35.9333,35.9475,35.8978,35.9049,93500.0
2014-09-02 12:30:00,50.48,50.48,50.34,50.41,230500.0,35.9049,35.9049,35.8053,35.8551,230500.0
2014-09-02 13:00:00,50.41,50.64,50.4,50.49,185700.0,35.8551,36.0187,35.848,35.912,185700.0
2014-09-02 13:30:00,50.49,50.62,50.44,50.62,143400.0,35.912,36.0044,35.8764,36.0044,143400.0
2014-09-02 14:00:00,50.61,50.7,50.56,50.57,225400.0,35.9973,36.0613,35.9618,35.9689,225400.0
2014-09-02 14:30:00,50.58,50.59,50.45,50.45,332400.0,35.976,35.9831,35.8835,35.8835,332400.0
2014-09-02 15:00:00,50.45,50.51,50.45,50.48,155100.0,35.8835,35.9262,35.8835,35.9049,155100.0
2014-09-02 15:30:00,50.47,50.59,50.43,50.57,574300.0,35.8978,35.9831,35.8693,35.9689,574300.0
2014-09-03 09:30:00,50.68,50.76,50.5,50.69,300100.0,36.0471,36.104,35.9191,36.0542,300100.0
2014-09-03 10:00:00,50.69,50.7,50.56,50.59,179900.0,36.0542,36.0613,35.9618,35.9831,179900.0
2014-09-03 10:30:00,50.58,50.63,50.55,50.59,188200.0,35.976,36.0116,35.9547,35.9831,188200.0
2014-09-03 11:00:00,50.58,50.64,50.53,50.58,235000.0,35.976,36.0187,35.9404,35.976,235000.0
2014-09-03 11:30:00,50.58,50.62,50.5,50.5,340100.0,35.976,36.0044,35.9191,35.9191,340100.0
2014-09-03 12:00:00,50.5,50.53,50.45,50.51,339500.0,35.9191,35.9404,35.8835,35.9262,339500.0
2014-09-03 12:30:00,50.5,50.55,50.48,50.49,155400.0,35.9191,35.9547,35.9049,35.912,155400.0
2014-09-03 13:00:00,50.49,50.49,50.38,50.39,131100.0,35.912,35.912,35.8337,35.8409,131100.0
2014-09-03 13:30:00,50.39,50.41,50.29,50.37,178700.0,35.8409,35.8551,35.7697,35.8266,178700.0
2014-09-03 14:00:00,50.37,50.46,50.36,50.42,260500.0,35.8266,35.8906,35.8195,35.8622,260500.0
2014-09-03 14:30:00,50.42,50.44,50.33,50.35,350600.0,35.8622,35.8764,35.7982,35.8124,350600.0
2014-09-03 15:00:00,50.35,50.46,50.34,50.45,217100.0,35.8124,35.8906,35.8053,35.8835,217100.0
2014-09-03 15:30:00,50.44,50.56,50.43,50.52,1062200.0,35.8764,35.9618,35.8693,35.9333,1062200.0
2014-09-04 09:30:00,50.67,50.68,50.45,50.57,367300.0,36.04,36.0471,35.8835,35.9689,367300.0
2014-09-04 10:00:00,50.56,50.66,50.51,50.62,230000.0,35.9618,36.0329,35.9262,36.0044,230000.0
2014-09-04 10:30:00,50.63,50.66,50.55,50.57,249100.0,36.0116,36.0329,35.9547,35.9689,249100.0
2014-09-04 11:00:00,50.56,50.64,50.46,50.47,204900.0,35.9618,36.0187,35.8906,35.8978,204900.0
2014-09-04 11:30:00,50.46,50.49,50.36,50.44,157800.0,35.8906,35.912,35.8195,35.8764,157800.0
2014-09-04 12:00:00,50.45,50.55,50.41,50.41,150500.0,35.8835,35.9547,35.8551,35.8551,150500.0
2014-09-04 12:30:00,50.41,50.56,50.41,50.52,208900.0,35.8551,35.9618,35.8551,35.9333,208900.0
2014-09-04 13:00:00,50.53,50.64,50.51,50.63,106700.0,35.9404,36.0187,35.9262,36.0116,106700.0
2014-09-04 13:30:00,50.63,50.65,50.56,50.57,142900.0,36.0116,36.0258,35.9618,35.9689,142900.0
2014-09-04 14:00:00,50.57,50.66,50.55,50.66,258000.0,35.9689,36.0329,35.9547,36.0329,258000.0
2014-09-04 14:30:00,50.66,50.67,50.51,50.54,554700.0,36.0329,36.04,35.9262,35.9475,554700.0
2014-09-04 15:00:00,50.54,50.54,50.3,50.47,287200.0,35.9475,35.9475,35.7768,35.8978,287200.0
2014-09-04 15:30:00,50.47,50.58,50.37,50.55,1021600.0,35.8978,35.976,35.8266,35.9547,1021600.0
2014-09-05 09:30:00,50.6,50.63,50.34,50.59,486300.0,35.9902,36.0116,35.8053,35.9831,486300.0
2014-09-05 10:00:00,50.6,50.65,50.46,50.55,394500.0,35.9902,36.0258,35.8906,35.9547,394500.0
2014-09-05 10:30:00,50.54,50.61,50.35,50.42,466900.0,35.9475,35.9973,35.8124,35.8622,466900.0
2014-09-05 11:00:00,50.43,50.56,50.42,50.54,242800.0,35.8693,35.9618,35.8622,35.9475,242800.0
2014-09-05 11:30:00,50.55,50.62,50.48,50.53,195300.0,35.9547,36.0044,35.9049,35.9404,195300.0
2014-09-05 12:00:00,50.53,50.72,50.53,50.72,211300.0,35.9404,36.0756,35.9404,36.0756,211300.0
2014-09-05 12:30:00,50.72,50.94,50.69,50.89,297000.0,36.0756,36.232,36.0542,36.1965,297000.0
2014-09-05 13:00:00,50.89,50.95,50.83,50.92,213500.0,36.1965,36.2392,36.1538,36.2178,213500.0
2014-09-05 13:30:00,50.91,50.93,50.83,50.93,126400.0,36.2107,36.2249,36.1538,36.2249,126400.0
2014-09-05 14:00:00,50.93,51.08,50.91,51.03,278300.0,36.2249,36.3316,36.2107,36.2961,278300.0
2014-09-05 14:30:00,51.03,51.04,50.92,50.96,189800.0,36.2961,36.3032,36.2178,36.2463,189800.0
2014-09-05 15:00:00,50.97,51.14,50.95,51.03,360200.0,36.2534,36.3743,36.2392,36.2961,360200.0
2014-09-05 15:30:00,51.03,51.13,51.01,51.11,995900.0,36.2961,36.3672,36.2818,36.353,995900.0
2014-09-08 09:30:00,51.0,51.18,50.94,51.09,302600.0,36.2747,36.4028,36.232,36.3387,302600.0
2014-09-08 10:00:00,51.09,51.17,50.95,51.1,355400.0,36.3387,36.3956,36.2392,36.3459,355400.0
2014-09-08 10:30:00,51.1,51.1,50.93,51.01,182700.0,36.3459,36.3459,36.2249,36.2818,182700.0
2014-09-08 11:00:00,51.02,51.17,51.02,51.1,166800.0,36.289,36.3956,36.289,36.3459,166800.0
2014-09-08 11:30:00,51.1,51.13,51.02,51.05,152300.0,36.3459,36.3672,36.289,36.3103,152300.0
2014-09-08 12:00:00,51.05,51.1,51.02,51.04,111600.0,36.3103,36.3459,36.289,36.3032,111600.0
2014-09-08 12:30:00,51.04,51.1,51.02,51.08,72400.0,36.3032,36.3459,36.289,36.3316,72400.0
2014-09-08 13:00:00,51.07,51.11,50.94,50.99,149800.0,36.3245,36.353,36.232,36.2676,149800.0
2014-09-08 13:30:00,50.98,51.04,50.93,51.02,178900.0,36.2605,36.3032,36.2249,36.289,178900.0
2014-09-08 14:00:00,51.02,51.13,51.01,51.11,126400.0,36.289,36.3672,36.2818,36.353,126400.0
2014-09-08 14:30:00,51.11,51.13,51.03,51.07,149100.0,36.353,36.3672,36.2961,36.3245,149100.0
2014-09-08 15:00:00,51.07,51.16,51.07,51.15,191300.0,36.3245,36.3885,36.3245,36.3814,191300.0
2014-09-08 15:30:00,51.15,51.25,51.13,51.2,702800.0,36.3814,36.4525,36.3672,36.417,702800.0
2014-09-09 09:30:00,51.25,51.25,50.72,50.81,660900.0,36.4525,36.4525,36.0756,36.1396,660900.0
2014-09-09 10:00:00,50.8,50.83,50.63,50.73,248700.0,36.1325,36.1538,36.0116,36.0827,248700.0
2014-09-09 10:30:00,50.73,50.78,50.65,50.72,302100.0,36.0827,36.1182,36.0258,36.0756,302100.0
2014-09-09 11:00:00,50.72,50.86,50.7,50.83,284400.0,36.0756,36.1751,36.0613,36.1538,284400.0
2014-09-09 11:30:00,50.83,50.99,50.83,50.99,364600.0,36.1538,36.2676,36.1538,36.2676,364600.0
2014-09-09 12:00:00,50.98,51.13,50.93,50.93,417200.0,36.2605,36.3672,36.2249,36.2249,417200.0
2014-09-09 12:30:00,50.93,50.95,50.73,50.74,155100.0,36.2249,36.2392,36.0827,36.0898,155100.0
2014-09-09 13:00:00,50.73,50.8,50.7,50.76,95100.0,36.0827,36.1325,36.0613,36.104,95100.0
2014-09-09 13:30:00,50.76,50.86,50.74,50.75,143600.0,36.104,36.1751,36.0898,36.0969,143600.0
2014-09-09 14:00:00,50.76,50.76,50.62,50.66,206300.0,36.104,36.104,36.0044,36.0329,206300.0
2014-09-09 14:30:00,50.65,50.67,50.57,50.62,178000.0,36.0258,36.04,35.9689,36.0044,178000.0
2014-09-09 15:00:00,50.62,50.63,50.4,50.45,369300.0,36.0044,36.0116,35.848,35.8835,369300.0
2014-09-09 15:30:00,50.45,50.52,50.38,50.49,859600.0,35.8835,35.9333,35.8337,35.912,859600.0
2014-09-10 09:30:00,50.58,50.71,50.41,50.71,430900.0,35.976,36.0685,35.8551,36.0685,430900.0
2014-09-10 10:00:00,50.72,50.96,50.71,50.93,362300.0,36.0756,36.2463,36.0685,36.2249,362300.0
2014-09-10 10:30:00,50.93,51.06,50.76,50.96,227100.0,36.2249,36.3174,36.104,36.2463,227100.0
2014-09-10 11:00:00,50.96,51.04,50.87,50.98,194300.0,36.2463,36.3032,36.1823,36.2605,194300.0
2014-09-10 11:30:00,50.99,51.09,50.91,51.06,527800.0,36.2676,36.3387,36.2107,36.3174,527800.0
2014-09-10 12:00:00,51.07,51.19,51.0,51.16,226600.0,36.3245,36.4099,36.2747,36.3885,226600.0
2014-09-10 12:30:00,51.17,51.27,51.12,51.16,258700.0,36.3956,36.4668,36.3601,36.3885,258700.0
2014-09-10 13:00:00,51.17,51.3,51.14,51.14,242400.0,36.3956,36.4881,36.3743,36.3743,242400.0
2014-09-10 13:30:00,51.15,51.2,51.11,51.19,249000.0,36.3814,36.417,36.353,36.4099,249000.0
2014-09-10 14:00:00,51.19,51.21,51.15,51.15,165900.0,36.4099,36.4241,36.3814,36.3814,165900.0
2014-09-10 14:30:00,51.15,51.15,51.03,51.1,487800.0,36.3814,36.3814,36.2961,36.3459,487800.0
2014-09-10 15:00:00,51.1,51.16,51.1,51.12,514000.0,36.3459,36.3885,36.3459,36.3601,514000.0
2014-09-10 15:30:00,51.12,51.17,51.05,51.08,1241800.0,36.3601,36.3956,36.3103,36.3316,1241800.0
2014-09-11 09:30:00,51.0,51.27,50.8,50.84,551900.0,36.2747,36.4668,36.1325,36.1609,551900.0
2014-09-11 10:00:00,50.84,50.85,50.55,50.55,198300.0,36.1609,36.168,35.9547,35.9547,198300.0
2014-09-11 10:30:00,50.55,50.6,50.42,50.52,234900.0,35.9547,35.9902,35.8622,35.9333,234900.0
2014-09-11 11:00:00,50.53,50.77,50.52,50.73,253600.0,35.9404,36.1111,35.9333,36.0827,253600.0
2014-09-11 11:30:00,50.73,50.79,50.65,50.76,145200.0,36.0827,36.1254,36.0258,36.104,145200.0
2014-09-11 12:00:00,50.76,50.77,50.63,50.73,123700.0,36.104,36.1111,36.0116,36.0827,123700.0
2014-09-11 12:30:00,50.73,50.76,50.64,50.65,115700.0,36.0827,36.104,36.0187,36.0258,115700.0
2014-09-11 13:00:00,50.66,50.73,50.58,50.62,100000.0,36.0329,36.0827,35.976,36.0044,100000.0
2014-09-11 13:30:00,50.61,50.65,50.53,50.55,134100.0,35.9973,36.0258,35.9404,35.9547,134100.0
2014-09-11 14:00:00,50.56,50.65,50.56,50.64,147300.0,35.9618,36.0258,35.9618,36.0187,147300.0
2014-09-11 14:30:00,50.64,50.67,50.59,50.63,208200.0,36.0187,36.04,35.9831,36.0116,208200.0
2014-09-11 15:00:00,50.63,50.67,50.58,50.63,329400.0,36.0116,36.04,35.976,36.0116,329400.0
2014-09-11 15:30:00,50.63,50.7,50.58,50.69,766400.0,36.0116,36.0613,35.976,36.0542,766400.0
2014-09-12 09:30:00,50.64,50.89,50.51,50.51,327700.0,36.0187,36.1965,35.9262,35.9262,327700.0
2014-09-12 10:00:00,50.52,50.74,50.43,50.7,255200.0,35.9333,36.0898,35.8693,36.0613,255200.0
2014-09-12 10:30:00,50.69,50.69,50.41,50.43,329700.0,36.0542,36.0542,35.8551,35.8693,329700.0
2014-09-12 11:00:00,50.43,50.52,50.4,50.52,153500.0,35.8693,35.9333,35.848,35.9333,153500.0
2014-09-12 11:30:00,50.52,50.56,50.44,50.48,121500.0,35.9333,35.9618,35.8764,35.9049,121500.0
2014-09-12 12:00:00,50.48,50.51,50.4,50.42,105400.0,35.9049,35.9262,35.848,35.8622,105400.0
2014-09-12 12:30:00,50.43,50.43,50.27,50.28,149300.0,35.8693,35.8693,35.7555,35.7626,149300.0
2014-09-12 13:00:00,50.29,50.3,50.15,50.21,123600.0,35.7697,35.7768,35.6701,35.7128,123600.0
2014-09-12 13:30:00,50.21,50.23,50.13,50.19,134700.0,35.7128,35.727,35.6559,35.6986,134700.0
2014-09-12 14:00:00,50.2,50.25,50.17,50.22,128000.0,35.7057,35.7413,35.6844,35.7199,128000.0
2014-09-12 14:30:00,50.22,50.26,50.14,50.21,200300.0,35.7199,35.7484,35.663,35.7128,200300.0
2014-09-12 15:00:00,50.21,50.3,50.18,50.27,335000.0,35.7128,35.7768,35.6915,35.7555,335000.0
2014-09-12 15:30:00,50.27,50.32,50.22,50.25,895800.0,35.7555,35.7911,35.7199,35.7413,895800.0
2014-09-15 09:30:00,50.19,50.37,49.9,50.04,506800.0,35.6986,35.8266,35.4923,35.5919,506800.0
2014-09-15 10:00:00,50.02,50.14,49.98,50.01,230400.0,35.5777,35.663,35.5492,35.5706,230400.0
2014-09-15 10:30:00,50.02,50.04,49.89,50.01,254800.0,35.5777,35.5919,35.4852,35.5706,254800.0
2014-09-15 11:00:00,50.01,50.02,49.93,49.96,175300.0,35.5706,35.5777,35.5137,35.535,175300.0
2014-09-15 11:30:00,49.96,50.0,49.93,49.94,174500.0,35.535,35.5635,35.5137,35.5208,174500.0
2014-09-15 12:00:00,49.94,49.96,49.88,49.88,256300.0,35.5208,35.535,35.4781,35.4781,256300.0
2014-09-15 12:30:00,49.88,49.97,49.81,49.96,187700.0,35.4781,35.5421,35.4283,35.535,187700.0
2014-09-15 13:00:00,49.95,49.98,49.91,49.91,105300.0,35.5279,35.5492,35.4994,35.4994,105300.0
2014-09-15 13:30:00,49.92,49.93,49.77,49.78,135800.0,35.5066,35.5137,35.3999,35.407,135800.0
2014-09-15 14:00:00,49.77,49.91,49.75,49.89,158400.0,35.3999,35.4994,35.3856,35.4852,158400.0
2014-09-15 14:30:00,49.9,50.05,49.89,49.9,188200.0,35.4923,35.599,35.4852,35.4923,188200.0
2014-09-15 15:00:00,49.9,49.98,49.9,49.96,170700.0,35.4923,35.5492,35.4923,35.535,170700.0
2014-09-15 15:30:00,49.95,50.0,49.89,49.97,672000.0,35.5279,35.5635,35.4852,35.5421,672000.0
2014-09-16 09:30:00,49.98,50.23,49.7,50.1,876800.0,35.5492,35.727,35.3501,35.6346,876800.0
2014-09-16 10:00:00,50.1,50.39,50.05,50.36,405300.0,35.6346,35.8409,35.599,35.8195,405300.0
2014-09-16 10:30:00,50.37,50.48,50.34,50.45,309900.0,35.8266,35.9049,35.8053,35.8835,309900.0
2014-09-16 11:00:00,50.46,50.56,50.32,50.54,394700.0,35.8906,35.9618,35.7911,35.9475,394700.0
2014-09-16 11:30:00,50.54,50.79,50.54,50.75,256400.0,35.9475,36.1254,35.9475,36.0969,256400.0
2014-09-16 12:00:00,50.74,50.86,50.63,50.85,248400.0,36.0898,36.1751,36.0116,36.168,248400.0
2014-09-16 12:30:00,50.84,50.84,50.6,50.66,206000.0,36.1609,36.1609,35.9902,36.0329,206000.0
2014-09-16 13:00:00,50.66,50.96,50.66,50.89,268800.0,36.0329,36.2463,36.0329,36.1965,268800.0
2014-09-16 13:30:00,50.89,50.91,50.85,50.89,235100.0,36.1965,36.2107,36.168,36.1965,235100.0
2014-09-16 14:00:00,50.88,51.06,50.87,51.01,593900.0,36.1894,36.3174,36.1823,36.2818,593900.0
2014-09-16 14:30:00,51.02,51.1,51.01,51.05,356800.0,36.289,36.3459,36.2818,36.3103,356800.0
2014-09-16 15:00:00,51.05,51.14,51.03,51.1,599600.0,36.3103,36.3743,36.2961,36.3459,599600.0
2014-09-16 15:30:00,51.09,51.17,51.08,51.14,1218900.0,36.3387,36.3956,36.3316,36.3743,1218900.0
2014-09-17 09:30:00,51.09,51.14,50.87,51.0,731400.0,36.3387,36.3743,36.1823,36.2747,731400.0
2014-09-17 10:00:00,51.01,51.06,50.94,50.99,315600.0,36.2818,36.3174,36.232,36.2676,315600.0
2014-09-17 10:30:00,51.0,51.08,50.94,50.96,270500.0,36.2747,36.3316,36.232,36.2463,270500.0
2014-09-17 11:00:00,50.96,51.0,50.89,50.92,312500.0,36.2463,36.2747,36.1965,36.2178,312500.0
2014-09-17 11:30:00,50.92,51.02,50.83,50.99,224700.0,36.2178,36.289,36.1538,36.2676,224700.0
2014-09-17 12:00:00,50.98,51.0,50.8,50.84,166400.0,36.2605,36.2747,36.1325,36.1609,166400.0
2014-09-17 12:30:00,50.84,50.89,50.76,50.76,152000.0,36.1609,36.1965,36.104,36.104,152000.0
2014-09-17 13:00:00,50.76,50.82,50.74,50.79,88000.0,36.104,36.1467,36.0898,36.1254,88000.0
2014-09-17 13:30:00,50.79,50.95,50.74,50.9,135100.0,36.1254,36.2392,36.0898,36.2036,135100.0
2014-09-17 14:00:00,50.89,51.06,50.58,51.0,316200.0,36.1965,36.3174,35.976,36.2747,316200.0
2014-09-17 14:30:00,51.0,51.06,50.85,50.96,216200.0,36.2747,36.3174,36.168,36.2463,216200.0
2014-09-17 15:00:00,50.95,51.1,50.9,50.99,409500.0,36.2392,36.3459,36.2036,36.2676,409500.0
2014-09-17 15:30:00,50.99,51.0,50.78,50.88,650400.0,36.2676,36.2747,36.1182,36.1894,650400.0
2014-09-18 09:30:00,51.05,51.27,50.92,51.24,428200.0,36.3103,36.4668,36.2178,36.4454,428200.0
2014-09-18 10:00:00,51.25,51.32,51.1,51.13,230600.0,36.4525,36.5023,36.3459,36.3672,230600.0
2014-09-18 10:30:00,51.14,51.43,51.13,51.3,382100.0,36.3743,36.5806,36.3672,36.4881,382100.0
2014-09-18 11:00:00,51.3,51.32,51.25,51.3,301200.0,36.4881,36.5023,36.4525,36.4881,301200.0
2014-09-18 11:30:00,51.3,51.3,51.12,51.12,249500.0,36.4881,36.4881,36.3601,36.3601,249500.0
2014-09-18 12:00:00,51.12,51.21,51.12,51.13,121500.0,36.3601,36.4241,36.3601,36.3672,121500.0
2014-09-18 12:30:00,51.14,51.24,51.13,51.2,157000.0,36.3743,36.4454,36.3672,36.417,157000.0
2014-09-18 13:00:00,51.19,51.21,51.16,51.19,197900.0,36.4099,36.4241,36.3885,36.4099,197900.0
2014-09-18 13:30:00,51.18,51.2,51.16,51.18,140600.0,36.4028,36.417,36.3885,36.4028,140600.0
2014-09-18 14:00:00,51.19,51.22,51.12,51.15,150900.0,36.4099,36.4312,36.3601,36.3814,150900.0
2014-09-18 14:30:00,51.16,51.17,50.98,51.0,253100.0,36.3885,36.3956,36.2605,36.2747,253100.0
2014-09-18 15:00:00,51.0,51.07,50.96,51.05,301900.0,36.2747,36.3245,36.2463,36.3103,301900.0
2014-09-18 15:30:00,51.05,51.12,50.95,51.11,880700.0,36.3103,36.3601,36.2392,36.353,880700.0
2014-09-19 09:30:00,51.47,51.75,51.38,51.54,1846800.0,36.609,36.8082,36.545,36.6588,1846800.0
2014-09-19 10:00:00,51.54,51.56,51.5,51.55,319100.0,36.6588,36.673,36.6304,36.6659,319100.0
2014-09-19 10:30:00,51.56,51.65,51.54,51.64,210000.0,36.673,36.7371,36.6588,36.7299,210000.0
2014-09-19 11:00:00,51.63,51.77,51.63,51.68,329500.0,36.7228,36.8224,36.7228,36.7584,329500.0
2014-09-19 11:30:00,51.68,51.71,51.52,51.61,296000.0,36.7584,36.7797,36.6446,36.7086,296000.0
2014-09-19 12:00:00,51.61,51.64,51.56,51.56,241800.0,36.7086,36.7299,36.673,36.673,241800.0
2014-09-19 12:30:00,51.56,51.58,51.51,51.56,219700.0,36.673,36.6873,36.6375,36.673,219700.0
2014-09-19 13:00:00,51.55,51.61,51.51,51.57,159900.0,36.6659,36.7086,36.6375,36.6801,159900.0
2014-09-19 13:30:00,51.58,51.62,51.53,51.55,191400.0,36.6873,36.7157,36.6517,36.6659,191400.0
2014-09-19 14:00:00,51.56,51.63,51.55,51.6,279200.0,36.673,36.7228,36.6659,36.7015,279200.0
2014-09-19 14:30:00,51.6,51.61,51.54,51.58,266800.0,36.7015,36.7086,36.6588,36.6873,266800.0
2014-09-19 15:00:00,51.59,51.61,51.55,51.58,342400.0,36.6944,36.7086,36.6659,36.6873,342400.0
2014-09-19 15:30:00,51.58,51.68,51.48,51.49,976900.0,36.6873,36.7584,36.6161,36.6232,976900.0
2014-09-22 09:30:00,51.5,51.77,51.46,51.74,585400.0,36.6304,36.8224,36.6019,36.8011,585400.0
2014-09-22 10:00:00,51.74,51.8,51.6,51.74,481900.0,36.8011,36.8437,36.7015,36.8011,481900.0
2014-09-22 10:30:00,51.74,51.76,51.48,51.54,196800.0,36.8011,36.8153,36.6161,36.6588,196800.0
2014-09-22 11:00:00,51.53,51.64,51.45,51.62,222300.0,36.6517,36.7299,36.5948,36.7157,222300.0
2014-09-22 11:30:00,51.62,51.62,51.47,51.53,218600.0,36.7157,36.7157,36.609,36.6517,218600.0
2014-09-22 12:00:00,51.52,51.72,51.48,51.67,198200.0,36.6446,36.7868,36.6161,36.7513,198200.0
2014-09-22 12:30:00,51.67,51.75,51.62,51.74,138200.0,36.7513,36.8082,36.7157,36.8011,138200.0
2014-09-22 13:00:00,51.75,51.76,51.62,51.71,252100.0,36.8082,36.8153,36.7157,36.7797,252100.0
2014-09-22 13:30:00,51.71,51.75,51.66,51.68,154900.0,36.7797,36.8082,36.7442,36.7584,154900.0
2014-09-22 14:00:00,51.68,51.7,51.53,51.59,231400.0,36.7584,36.7726,36.6517,36.6944,231400.0
2014-09-22 14:30:00,51.57,51.73,51.56,51.68,174300.0,36.6801,36.794,36.673,36.7584,174300.0
2014-09-22 15:00:00,51.68,51.75,51.63,51.69,239900.0,36.7584,36.8082,36.7228,36.7655,239900.0
2014-09-22 15:30:00,51.69,51.73,51.64,51.69,709200.0,36.7655,36.794,36.7299,36.7655,709200.0
2014-09-23 09:30:00,51.28,51.5,50.83,51.47,513600.0,36.4739,36.6304,36.1538,36.609,513600.0
2014-09-23 10:00:00,51.48,51.59,51.4,51.43,146200.0,36.6161,36.6944,36.5592,36.5806,146200.0
2014-09-23 10:30:00,51.42,51.61,51.4,51.55,198800.0,36.5735,36.7086,36.5592,36.6659,198800.0
2014-09-23 11:00:00,51.56,51.6,51.39,51.41,178400.0,36.673,36.7015,36.5521,36.5663,178400.0
2014-09-23 11:30:00,51.42,51.64,51.41,51.56,190700.0,36.5735,36.7299,36.5663,36.673,190700.0
2014-09-23 12:00:00,51.57,51.58,51.43,51.43,107400.0,36.6801,36.6873,36.5806,36.5806,107400.0
2014-09-23 12:30:00,51.42,51.45,51.32,51.34,110300.0,36.5735,36.5948,36.5023,36.5166,110300.0
2014-09-23 13:00:00,51.32,51.34,51.22,51.3,114900.0,36.5023,36.5166,36.4312,36.4881,114900.0
2014-09-23 13:30:00,51.32,51.41,51.18,51.2,116800.0,36.5023,36.5663,36.4028,36.417,116800.0
2014-09-23 14:00:00,51.2,51.39,51.16,51.24,224500.0,36.417,36.5521,36.3885,36.4454,224500.0
2014-09-23 14:30:00,51.23,51.37,51.2,51.37,247700.0,36.4383,36.5379,36.417,36.5379,247700.0
2014-09-23 15:00:00,51.37,51.48,51.29,51.43,341800.0,36.5379,36.6161,36.481,36.5806,341800.0
2014-09-23 15:30:00,51.43,51.5,51.29,51.3,814200.0,36.5806,36.6304,36.481,36.4881,814200.0
2014-09-24 09:30:00,51.35,51.7,51.33,51.54,252900.0,36.5237,36.7726,36.5094,36.6588,252900.0
2014-09-24 10:00:00,51.54,51.73,51.5,51.71,373600.0,36.6588,36.794,36.6304,36.7797,373600.0
2014-09-24 10:30:00,51.7,51.85,51.66,51.77,258800.0,36.7726,36.8793,36.7442,36.8224,258800.0
2014-09-24 11:00:00,51.77,51.87,51.76,51.8,448900.0,36.8224,36.8935,36.8153,36.8437,448900.0
2014-09-24 11:30:00,51.8,51.81,51.68,51.7,424700.0,36.8437,36.8509,36.7584,36.7726,424700.0
2014-09-24 12:00:00,51.71,51.71,51.59,51.65,272100.0,36.7797,36.7797,36.6944,36.7371,272100.0
2014-09-24 12:30:00,51.65,51.65,51.54,51.58,111700.0,36.7371,36.7371,36.6588,36.6873,111700.0
2014-09-24 13:00:00,51.57,51.68,51.56,51.67,854100.0,36.6801,36.7584,36.673,36.7513,854100.0
2014-09-24 13:30:00,51.68,51.9,51.67,51.82,921300.0,36.7584,36.9149,36.7513,36.858,921300.0
2014-09-24 14:00:00,51.81,51.83,51.72,51.81,179000.0,36.8509,36.8651,36.7868,36.8509,179000.0
2014-09-24 14:30:00,51.82,51.84,51.73,51.73,191900.0,36.858,36.8722,36.794,36.794,191900.0
2014-09-24 15:00:00,51.74,51.94,51.72,51.93,351700.0,36.8011,36.9433,36.7868,36.9362,351700.0
2014-09-24 15:30:00,51.93,52.11,51.92,51.99,1545200.0,36.9362,37.0642,36.9291,36.9789,1545200.0
2014-09-25 09:30:00,51.92,51.99,51.83,51.85,482900.0,36.9291,36.9789,36.8651,36.8793,482900.0
2014-09-25 10:00:00,51.86,51.91,51.7,51.74,660100.0,36.8864,36.922,36.7726,36.8011,660100.0
2014-09-25 10:30:00,51.74,51.81,51.57,51.74,496000.0,36.8011,36.8509,36.6801,36.8011,496000.0
2014-09-25 11:00:00,51.75,51.8,51.65,51.79,318900.0,36.8082,36.8437,36.7371,36.8366,318900.0
2014-09-25 11:30:00,51.78,51.79,51.62,51.62,286000.0,36.8295,36.8366,36.7157,36.7157,286000.0
2014-09-25 12:00:00,51.62,51.69,51.59,51.62,245100.0,36.7157,36.7655,36.6944,36.7157,245100.0
2014-09-25 12:30:00,51.6,51.66,51.47,51.57,201800.0,36.7015,36.7442,36.609,36.6801,201800.0
2014-09-25 13:00:00,51.57,51.74,51.54,51.73,202900.0,36.6801,36.8011,36.6588,36.794,202900.0
2014-09-25 13:30:00,51.74,51.74,51.55,51.57,224400.0,36.8011,36.8011,36.6659,36.6801,224400.0
2014-09-25 14:00:00,51.56,51.64,51.54,51.58,289500.0,36.673,36.7299,36.6588,36.6873,289500.0
2014-09-25 14:30:00,51.58,51.66,51.54,51.61,224400.0,36.6873,36.7442,36.6588,36.7086,224400.0
2014-09-25 15:00:00,51.6,51.68,51.58,51.66,447100.0,36.7015,36.7584,36.6873,36.7442,447100.0
2014-09-25 15:30:00,51.66,51.79,51.62,51.64,1030900.0,36.7442,36.8366,36.7157,36.7299,1030900.0
2014-09-26 09:30:00,51.78,51.85,51.42,51.45,227000.0,36.8295,36.8793,36.5735,36.5948,227000.0
2014-09-26 10:00:00,51.46,51.6,51.43,51.43,261700.0,36.6019,36.7015,36.5806,36.5806,261700.0
2014-09-26 10:30:00,51.43,51.45,51.24,51.3,320000.0,36.5806,36.5948,36.4454,36.4881,320000.0
2014-09-26 11:00:00,51.31,51.39,51.08,51.08,268900.0,36.4952,36.5521,36.3316,36.3316,268900.0
2014-09-26 11:30:00,51.09,51.09,50.88,50.98,293900.0,36.3387,36.3387,36.1894,36.2605,293900.0
2014-09-26 12:00:00,50.98,50.98,50.8,50.89,248100.0,36.2605,36.2605,36.1325,36.1965,248100.0
2014-09-26 12:30:00,50.89,50.93,50.81,50.83,131500.0,36.1965,36.2249,36.1396,36.1538,131500.0
2014-09-26 13:00:00,50.83,50.94,50.78,50.8,267700.0,36.1538,36.232,36.1182,36.1325,267700.0
2014-09-26 13:30:00,50.79,50.8,50.64,50.72,362300.0,36.1254,36.1325,36.0187,36.0756,362300.0
2014-09-26 14:00:00,50.71,50.96,50.71,50.9,482200.0,36.0685,36.2463,36.0685,36.2036,482200.0
2014-09-26 14:30:00,50.9,51.05,50.9,51.0,461800.0,36.2036,36.3103,36.2036,36.2747,461800.0
2014-09-26 15:00:00,51.01,51.05,50.97,51.04,347100.0,36.2818,36.3103,36.2534,36.3032,347100.0
2014-09-26 15:30:00,51.03,51.14,51.02,51.08,832900.0,36.2961,36.3743,36.289,36.3316,832900.0
2014-09-29 09:30:00,50.8,51.1,50.7,51.09,594500.0,36.1325,36.3459,36.0613,36.3387,594500.0
2014-09-29 10:00:00,51.09,51.78,51.06,51.76,569300.0,36.3387,36.8295,36.3174,36.8153,569300.0
2014-09-29 10:30:00,51.76,52.17,51.74,52.0,745100.0,36.8153,37.1069,36.8011,36.986,745100.0
2014-09-29 11:00:00,51.98,52.02,51.86,52.0,269700.0,36.9718,37.0002,36.8864,36.986,269700.0
2014-09-29 11:30:00,51.99,52.09,51.9,52.04,221800.0,36.9789,37.05,36.9149,37.0144,221800.0
2014-09-29 12:00:00,52.05,52.09,51.71,51.75,329800.0,37.0216,37.05,36.7797,36.8082,329800.0
2014-09-29 12:30:00,51.75,51.76,51.61,51.75,137600.0,36.8082,36.8153,36.7086,36.8082,137600.0
2014-09-29 13:00:00,51.74,51.83,51.65,51.78,155300.0,36.8011,36.8651,36.7371,36.8295,155300.0
2014-09-29 13:30:00,51.78,51.83,51.61,51.66,142800.0,36.8295,36.8651,36.7086,36.7442,142800.0
2014-09-29 14:00:00,51.65,51.76,51.55,51.56,359700.0,36.7371,36.8153,36.6659,36.673,359700.0
2014-09-29 14:30:00,51.56,51.6,51.42,51.55,370700.0,36.673,36.7015,36.5735,36.6659,370700.0
2014-09-29 15:00:00,51.54,51.8,51.54,51.74,500700.0,36.6588,36.8437,36.6588,36.8011,500700.0
2014-09-29 15:30:00,51.75,51.78,51.59,51.7,811600.0,36.8082,36.8295,36.6944,36.7726,811600.0
2014-09-30 09:30:00,51.7,51.89,51.43,51.46,498000.0,36.7726,36.9078,36.5806,36.6019,498000.0
2014-09-30 10:00:00,51.46,51.56,51.3,51.42,422800.0,36.6019,36.673,36.4881,36.5735,422800.0
2014-09-30 10:30:00,51.42,51.93,51.41,51.91,589400.0,36.5735,36.9362,36.5663,36.922,589400.0
2014-09-30 11:00:00,51.9,51.96,51.69,51.81,298300.0,36.9149,36.9575,36.7655,36.8509,298300.0
2014-09-30 11:30:00,51.81,51.82,51.55,51.6,234100.0,36.8509,36.858,36.6659,36.7015,234100.0
2014-09-30 12:00:00,51.6,51.75,51.54,51.54,177100.0,36.7015,36.8082,36.6588,36.6588,177100.0
2014-09-30 12:30:00,51.54,51.55,51.34,51.38,196000.0,36.6588,36.6659,36.5166,36.545,196000.0
2014-09-30 13:00:00,51.38,51.49,51.31,51.32,154000.0,36.545,36.6232,36.4952,36.5023,154000.0
2014-09-30 13:30:00,51.33,51.35,51.14,51.23,160200.0,36.5094,36.5237,36.3743,36.4383,160200.0
2014-09-30 14:00:00,51.24,51.32,51.18,51.3,296200.0,36.4454,36.5023,36.4028,36.4881,296200.0
2014-09-30 14:30:00,51.3,51.36,51.21,51.25,211800.0,36.4881,36.5308,36.4241,36.4525,211800.0
2014-09-30 15:00:00,51.25,51.45,51.19,51.33,400500.0,36.4525,36.5948,36.4099,36.5094,400500.0
2014-09-30 15:30:00,51.33,51.52,51.18,51.18,1144700.0,36.5094,36.6446,36.4028,36.4028,1144700.0
2014-10-01 09:30:00,51.01,51.01,50.45,50.67,641500.0,36.5403,36.5403,36.1392,36.2968,641500.0
2014-10-01 10:00:00,50.67,50.69,50.41,50.54,264600.0,36.2968,36.3111,36.1105,36.2036,264600.0
2014-10-01 10:30:00,50.54,50.63,50.39,50.58,252500.0,36.2036,36.2681,36.0962,36.2323,252500.0
2014-10-01 11:00:00,50.58,50.66,50.4,50.43,181700.0,36.2323,36.2896,36.1034,36.1249,181700.0
2014-10-01 11:30:00,50.43,50.51,50.35,50.44,182100.0,36.1249,36.1822,36.0675,36.132,182100.0
2014-10-01 12:00:00,50.44,50.53,50.33,50.52,187900.0,36.132,36.1965,36.0532,36.1893,187900.0
2014-10-01 12:30:00,50.52,50.52,50.36,50.42,269300.0,36.1893,36.1893,36.0747,36.1177,269300.0
2014-10-01 13:00:00,50.42,50.46,50.34,50.39,213300.0,36.1177,36.1463,36.0604,36.0962,213300.0
2014-10-01 13:30:00,50.39,50.46,50.25,50.32,296700.0,36.0962,36.1463,35.9959,36.0461,296700.0
2014-10-01 14:00:00,50.33,50.49,50.31,50.38,242400.0,36.0532,36.1678,36.0389,36.089,242400.0
2014-10-01 14:30:00,50.38,50.42,50.27,50.28,266500.0,36.089,36.1177,36.0102,36.0174,266500.0
2014-10-01 15:00:00,50.28,50.48,50.25,50.46,418900.0,36.0174,36.1607,35.9959,36.1463,418900.0
2014-10-01 15:30:00,50.45,50.68,50.45,50.51,1010000.0,36.1392,36.3039,36.1392,36.1822,1010000.0
2014-10-02 09:30:00,50.53,50.9,50.41,50.51,602000.0,36.1965,36.4615,36.1105,36.1822,602000.0
2014-10-02 10:00:00,50.52,50.59,50.35,50.51,443700.0,36.1893,36.2395,36.0675,36.1822,443700.0
2014-10-02 10:30:00,50.5,50.51,50.25,50.27,305200.0,36.175,36.1822,35.9959,36.0102,305200.0
2014-10-02 11:00:00,50.27,50.32,50.23,50.26,250300.0,36.0102,36.0461,35.9816,36.0031,250300.0
2014-10-02 11:30:00,50.27,50.29,50.01,50.09,493800.0,36.0102,36.0246,35.824,35.8813,493800.0
2014-10-02 12:00:00,50.1,50.16,50.04,50.11,209900.0,35.8885,35.9314,35.8455,35.8956,209900.0
2014-10-02 12:30:00,50.11,50.26,50.01,50.24,256000.0,35.8956,36.0031,35.824,35.9887,256000.0
2014-10-02 13:00:00,50.24,50.35,50.16,50.35,244700.0,35.9887,36.0675,35.9314,36.0675,244700.0
2014-10-02 13:30:00,50.35,50.36,50.17,50.2,264500.0,36.0675,36.0747,35.9386,35.9601,264500.0
2014-10-02 14:00:00,50.21,50.33,50.2,50.31,230300.0,35.9673,36.0532,35.9601,36.0389,230300.0
2014-10-02 14:30:00,50.31,50.51,50.24,50.43,253200.0,36.0389,36.1822,35.9887,36.1249,253200.0
2014-10-02 15:00:00,50.43,50.43,50.18,50.25,455200.0,36.1249,36.1249,35.9458,35.9959,455200.0
2014-10-02 15:30:00,50.25,50.29,50.16,50.2,763700.0,35.9959,36.0246,35.9314,35.9601,763700.0
2014-10-03 09:30:00,50.51,50.83,50.4,50.71,628400.0,36.1822,36.4114,36.1034,36.3254,628400.0
2014-10-03 10:00:00,50.72,50.86,50.67,50.69,321900.0,36.3326,36.4329,36.2968,36.3111,321900.0
2014-10-03 10:30:00,50.7,50.99,50.68,50.9,394300.0,36.3183,36.526,36.3039,36.4615,394300.0
2014-10-03 11:00:00,50.89,50.96,50.79,50.82,290300.0,36.4544,36.5045,36.3827,36.4042,290300.0
2014-10-03 11:30:00,50.83,50.83,50.65,50.73,218600.0,36.4114,36.4114,36.2824,36.3398,218600.0
2014-10-03 12:00:00,50.73,50.79,50.7,50.78,188900.0,36.3398,36.3827,36.3183,36.3756,188900.0
2014-10-03 12:30:00,50.78,50.79,50.68,50.7,276600.0,36.3756,36.3827,36.3039,36.3183,276600.0
2014-10-03 13:00:00,50.71,50.76,50.67,50.72,159600.0,36.3254,36.3612,36.2968,36.3326,159600.0
2014-10-03 13:30:00,50.73,50.82,50.66,50.79,204600.0,36.3398,36.4042,36.2896,36.3827,204600.0
2014-10-03 14:00:00,50.79,50.83,50.75,50.76,232500.0,36.3827,36.4114,36.3541,36.3612,232500.0
2014-10-03 14:30:00,50.76,50.84,50.76,50.82,249400.0,36.3612,36.4186,36.3612,36.4042,249400.0
2014-10-03 15:00:00,50.82,50.96,50.8,50.89,412500.0,36.4042,36.5045,36.3899,36.4544,412500.0
2014-10-03 15:30:00,50.89,50.94,50.8,50.85,880300.0,36.4544,36.4902,36.3899,36.4257,880300.0
2014-10-06 09:30:00,51.07,51.22,50.93,50.93,456300.0,36.5833,36.6908,36.483,36.483,456300.0
2014-10-06 10:00:00,50.94,51.03,50.9,50.98,241500.0,36.4902,36.5547,36.4615,36.5188,241500.0
2014-10-06 10:30:00,50.98,51.08,50.85,50.91,263900.0,36.5188,36.5905,36.4257,36.4687,263900.0
2014-10-06 11:00:00,50.91,51.03,50.85,50.89,328000.0,36.4687,36.5547,36.4257,36.4544,328000.0
2014-10-06 11:30:00,50.9,50.99,50.69,50.75,216500.0,36.4615,36.526,36.3111,36.3541,216500.0
2014-10-06 12:00:00,50.75,50.83,50.71,50.72,130500.0,36.3541,36.4114,36.3254,36.3326,130500.0
2014-10-06 12:30:00,50.71,50.74,50.54,50.61,158300.0,36.3254,36.3469,36.2036,36.2538,158300.0
2014-10-06 13:00:00,50.6,50.72,50.56,50.69,121000.0,36.2466,36.3326,36.218,36.3111,121000.0
2014-10-06 13:30:00,50.7,50.72,50.65,50.7,136700.0,36.3183,36.3326,36.2824,36.3183,136700.0
2014-10-06 14:00:00,50.71,50.87,50.62,50.87,287400.0,36.3254,36.44,36.261,36.44,287400.0
2014-10-06 14:30:00,50.87,51.04,50.86,51.01,378700.0,36.44,36.5618,36.4329,36.5403,378700.0
2014-10-06 15:00:00,51.0,51.11,50.91,51.1,412300.0,36.5332,36.612,36.4687,36.6048,412300.0
2014-10-06 15:30:00,51.1,51.15,51.02,51.11,995700.0,36.6048,36.6406,36.5475,36.612,995700.0
2014-10-07 09:30:00,50.66,50.79,50.1,50.16,533400.0,36.2896,36.3827,35.8885,35.9314,533400.0
2014-10-07 10:00:00,50.16,50.45,50.12,50.17,398700.0,35.9314,36.1392,35.9028,35.9386,398700.0
2014-10-07 10:30:00,50.17,50.26,50.0,50.04,462600.0,35.9386,36.0031,35.8168,35.8455,462600.0
2014-10-07 11:00:00,50.04,50.07,49.75,49.88,670300.0,35.8455,35.867,35.6377,35.7309,670300.0
2014-10-07 11:30:00,49.89,49.99,49.75,49.96,565800.0,35.738,35.8097,35.6377,35.7882,565800.0
2014-10-07 12:00:00,49.97,50.14,49.94,50.09,254600.0,35.7953,35.9171,35.7738,35.8813,254600.0
2014-10-07 12:30:00,50.09,50.16,50.08,50.12,209700.0,35.8813,35.9314,35.8741,35.9028,209700.0
2014-10-07 13:00:00,50.12,50.24,50.1,50.19,337400.0,35.9028,35.9887,35.8885,35.9529,337400.0
2014-10-07 13:30:00,50.19,50.21,50.11,50.17,171800.0,35.9529,35.9673,35.8956,35.9386,171800.0
2014-10-07 14:00:00,50.17,50.23,50.05,50.06,285600.0,35.9386,35.9816,35.8526,35.8598,285600.0
2014-10-07 14:30:00,50.06,50.14,49.99,50.09,297400.0,35.8598,35.9171,35.8097,35.8813,297400.0
2014-10-07 15:00:00,50.1,50.1,49.85,49.9,522000.0,35.8885,35.8885,35.7094,35.7452,522000.0
2014-10-07 15:30:00,49.9,49.97,49.77,49.77,1186300.0,35.7452,35.7953,35.6521,35.6521,1186300.0
2014-10-08 09:30:00,49.97,49.99,49.53,49.55,546600.0,35.7953,35.8097,35.4801,35.4945,546600.0
2014-10-08 10:00:00,49.55,49.66,49.46,49.5,348800.0,35.4945,35.5733,35.43,35.4587,348800.0
2014-10-08 10:30:00,49.5,49.58,49.21,49.25,358100.0,35.4587,35.516,35.2509,35.2796,358100.0
2014-10-08 11:00:00,49.24,49.47,49.12,49.47,301200.0,35.2724,35.4372,35.1865,35.4372,301200.0
2014-10-08 11:30:00,49.45,49.53,49.38,49.5,202100.0,35.4228,35.4801,35.3727,35.4587,202100.0
2014-10-08 12:00:00,49.5,49.66,49.49,49.61,278100.0,35.4587,35.5733,35.4515,35.5375,278100.0
2014-10-08 12:30:00,49.61,49.61,49.5,49.59,236200.0,35.5375,35.5375,35.4587,35.5231,236200.0
2014-10-08 13:00:00,49.6,49.7,49.58,49.64,285500.0,35.5303,35.6019,35.516,35.5589,285500.0
2014-10-08 13:30:00,49.64,49.87,49.62,49.86,278000.0,35.5589,35.7237,35.5446,35.7165,278000.0
2014-10-08 14:00:00,49.86,50.14,49.86,50.07,470100.0,35.7165,35.9171,35.7165,35.867,470100.0
2014-10-08 14:30:00,50.08,50.09,49.92,49.97,613400.0,35.8741,35.8813,35.7595,35.7953,613400.0
2014-10-08 15:00:00,49.98,50.14,49.98,50.11,738200.0,35.8025,35.9171,35.8025,35.8956,738200.0
2014-10-08 15:30:00,50.1,50.25,50.03,50.2,1211400.0,35.8885,35.9959,35.8383,35.9601,1211400.0
2014-10-09 09:30:00,50.19,50.5,50.18,50.3,352000.0,35.9529,36.175,35.9458,36.0317,352000.0
2014-10-09 10:00:00,50.3,50.53,50.28,50.48,252700.0,36.0317,36.1965,36.0174,36.1607,252700.0
2014-10-09 10:30:00,50.48,50.56,50.3,50.55,649300.0,36.1607,36.218,36.0317,36.2108,649300.0
2014-10-09 11:00:00,50.54,50.65,50.47,50.48,338700.0,36.2036,36.2824,36.1535,36.1607,338700.0
2014-10-09 11:30:00,50.49,50.5,50.04,50.11,466800.0,36.1678,36.175,35.8455,35.8956,466800.0
2014-10-09 12:00:00,50.12,50.24,49.83,49.89,283400.0,35.9028,35.9887,35.6951,35.738,283400.0
2014-10-09 12:30:00,49.88,49.93,49.7,49.76,327600.0,35.7309,35.7667,35.6019,35.6449,327600.0
2014-10-09 13:00:00,49.77,49.84,49.56,49.74,247400.0,35.6521,35.7022,35.5016,35.6306,247400.0
2014-10-09 13:30:00,49.74,49.86,49.58,49.63,244000.0,35.6306,35.7165,35.516,35.5518,244000.0
2014-10-09 14:00:00,49.62,49.65,49.51,49.54,246000.0,35.5446,35.5661,35.4658,35.4873,246000.0
2014-10-09 14:30:00,49.53,49.75,49.47,49.65,343800.0,35.4801,35.6377,35.4372,35.5661,343800.0
2014-10-09 15:00:00,49.64,49.77,49.55,49.71,375800.0,35.5589,35.6521,35.4945,35.6091,375800.0
2014-10-09 15:30:00,49.71,49.84,49.48,49.49,1163700.0,35.6091,35.7022,35.4443,35.4515,1163700.0
2014-10-10 09:30:00,49.77,50.88,49.77,50.54,1042700.0,35.6521,36.4472,35.6521,36.2036,1042700.0
2014-10-10 10:00:00,50.54,50.8,50.42,50.65,776800.0,36.2036,36.3899,36.1177,36.2824,776800.0
2014-10-10 10:30:00,50.65,50.93,50.52,50.87,636900.0,36.2824,36.483,36.1893,36.44,636900.0
2014-10-10 11:00:00,50.87,51.01,50.81,50.97,538900.0,36.44,36.5403,36.3971,36.5117,538900.0
2014-10-10 11:30:00,50.97,50.97,50.58,50.59,536900.0,36.5117,36.5117,36.2323,36.2395,536900.0
2014-10-10 12:00:00,50.59,50.76,50.58,50.68,480600.0,36.2395,36.3612,36.2323,36.3039,480600.0
2014-10-10 12:30:00,50.68,50.99,50.68,50.73,330400.0,36.3039,36.526,36.3039,36.3398,330400.0
2014-10-10 13:00:00,50.73,50.89,50.64,50.74,311700.0,36.3398,36.4544,36.2753,36.3469,311700.0
2014-10-10 13:30:00,50.74,50.89,50.71,50.82,218400.0,36.3469,36.4544,36.3254,36.4042,218400.0
2014-10-10 14:00:00,50.81,50.93,50.66,50.69,255100.0,36.3971,36.483,36.2896,36.3111,255100.0
2014-10-10 14:30:00,50.69,50.75,50.59,50.65,410800.0,36.3111,36.3541,36.2395,36.2824,410800.0
2014-10-10 15:00:00,50.65,50.68,50.48,50.55,474100.0,36.2824,36.3039,36.1607,36.2108,474100.0
2014-10-10 15:30:00,50.54,50.56,50.28,50.28,1217400.0,36.2036,36.218,36.0174,36.0174,1217400.0
2014-10-13 09:30:00,50.24,50.42,49.89,50.24,404800.0,35.9887,36.1177,35.738,35.9887,404800.0
2014-10-13 10:00:00,50.23,50.25,49.65,49.72,225000.0,35.9816,35.9959,35.5661,35.6163,225000.0
2014-10-13 10:30:00,49.71,49.88,49.63,49.79,358200.0,35.6091,35.7309,35.5518,35.6664,358200.0
2014-10-13 11:00:00,49.8,49.97,49.61,49.71,216100.0,35.6736,35.7953,35.5375,35.6091,216100.0
2014-10-13 11:30:00,49.71,49.87,49.67,49.83,130800.0,35.6091,35.7237,35.5804,35.6951,130800.0
2014-10-13 12:00:00,49.83,49.96,49.75,49.96,130500.0,35.6951,35.7882,35.6377,35.7882,130500.0
2014-10-13 12:30:00,49.98,50.18,49.97,50.05,137900.0,35.8025,35.9458,35.7953,35.8526,137900.0
2014-10-13 13:00:00,50.06,50.13,49.88,49.97,166100.0,35.8598,35.91,35.7309,35.7953,166100.0
2014-10-13 13:30:00,49.98,50.05,49.82,49.89,154600.0,35.8025,35.8526,35.6879,35.738,154600.0
2014-10-13 14:00:00,49.91,49.96,49.82,49.91,158800.0,35.7524,35.7882,35.6879,35.7524,158800.0
2014-10-13 14:30:00,49.91,49.91,49.68,49.71,378300.0,35.7524,35.7524,35.5876,35.6091,378300.0
2014-10-13 15:00:00,49.71,49.75,49.51,49.53,378500.0,35.6091,35.6377,35.4658,35.4801,378500.0
2014-10-13 15:30:00,49.53,49.53,48.97,49.1,1390900.0,35.4801,35.4801,35.079,35.1721,1390900.0
2014-10-14 09:30:00,49.35,49.51,48.81,48.9,376600.0,35.3512,35.4658,34.9644,35.0289,376600.0
2014-10-14 10:00:00,48.89,49.48,48.89,49.47,404900.0,35.0217,35.4443,35.0217,35.4372,404900.0
2014-10-14 10:30:00,49.48,49.54,49.28,49.33,211400.0,35.4443,35.4873,35.3011,35.3369,211400.0
2014-10-14 11:00:00,49.34,49.68,49.3,49.54,200600.0,35.344,35.5876,35.3154,35.4873,200600.0
2014-10-14 11:30:00,49.54,49.57,49.41,49.48,165800.0,35.4873,35.5088,35.3942,35.4443,165800.0
2014-10-14 12:00:00,49.49,49.55,49.27,49.29,167300.0,35.4515,35.4945,35.2939,35.3082,167300.0
2014-10-14 12:30:00,49.3,49.3,49.08,49.1,219100.0,35.3154,35.3154,35.1578,35.1721,219100.0
2014-10-14 13:00:00,49.11,49.13,48.99,49.0,167200.0,35.1793,35.1936,35.0933,35.1005,167200.0
2014-10-14 13:30:00,49.0,49.12,48.95,49.08,144300.0,35.1005,35.1865,35.0647,35.1578,144300.0
2014-10-14 14:00:00,49.1,49.16,48.82,48.85,262000.0,35.1721,35.2151,34.9716,34.993,262000.0
2014-10-14 14:30:00,48.83,49.04,48.81,48.83,313700.0,34.9787,35.1291,34.9644,34.9787,313700.0
2014-10-14 15:00:00,48.83,48.92,48.61,48.8,401100.0,34.9787,35.0432,34.8211,34.9572,401100.0
2014-10-14 15:30:00,48.81,49.13,48.77,48.92,1072100.0,34.9644,35.1936,34.9357,35.0432,1072100.0
2014-10-15 09:30:00,48.36,48.4,47.55,48.23,761900.0,34.642,34.6707,34.0618,34.5489,761900.0
2014-10-15 10:00:00,48.24,48.57,48.16,48.38,347200.0,34.5561,34.7925,34.4988,34.6564,347200.0
2014-10-15 10:30:00,48.35,48.79,48.27,48.72,694900.0,34.6349,34.9501,34.5776,34.8999,694900.0
2014-10-15 11:00:00,48.72,49.0,48.61,48.64,407200.0,34.8999,35.1005,34.8211,34.8426,407200.0
2014-10-15 11:30:00,48.64,48.76,48.49,48.67,338800.0,34.8426,34.9286,34.7352,34.8641,338800.0
2014-10-15 12:00:00,48.66,48.76,48.55,48.71,403500.0,34.8569,34.9286,34.7781,34.8928,403500.0
2014-10-15 12:30:00,48.71,48.79,48.36,48.38,287600.0,34.8928,34.9501,34.642,34.6564,287600.0
2014-10-15 13:00:00,48.38,48.5,47.89,48.01,294600.0,34.6564,34.7423,34.3054,34.3913,294600.0
2014-10-15 13:30:00,48.02,48.52,47.99,48.32,465000.0,34.3985,34.7566,34.377,34.6134,465000.0
2014-10-15 14:00:00,48.35,48.52,48.17,48.41,443200.0,34.6349,34.7566,34.5059,34.6779,443200.0
2014-10-15 14:30:00,48.4,48.64,48.34,48.6,379300.0,34.6707,34.8426,34.6277,34.814,379300.0
2014-10-15 15:00:00,48.59,48.82,48.4,48.82,403900.0,34.8068,34.9716,34.6707,34.9716,403900.0
2014-10-15 15:30:00,48.81,49.13,48.7,48.97,964700.0,34.9644,35.1936,34.8856,35.079,964700.0
2014-10-16 09:30:00,48.87,49.27,48.82,49.23,598400.0,35.0074,35.2939,34.9716,35.2652,598400.0
2014-10-16 10:00:00,49.21,49.38,48.56,49.0,493700.0,35.2509,35.3727,34.7853,35.1005,493700.0
2014-10-16 10:30:00,49.01,49.32,48.81,49.05,395100.0,35.1077,35.3297,34.9644,35.1363,395100.0
2014-10-16 11:00:00,49.03,49.2,48.94,49.17,450100.0,35.122,35.2438,35.0575,35.2223,450100.0
2014-10-16 11:30:00,49.17,49.34,48.94,49.04,355900.0,35.2223,35.344,35.0575,35.1291,355900.0
2014-10-16 12:00:00,49.05,49.17,48.88,48.98,233900.0,35.1363,35.2223,35.0145,35.0862,233900.0
2014-10-16 12:30:00,49.0,49.23,48.88,49.2,222800.0,35.1005,35.2652,35.0145,35.2438,222800.0
2014-10-16 13:00:00,49.21,49.52,49.21,49.48,288500.0,35.2509,35.473,35.2509,35.4443,288500.0
2014-10-16 13:30:00,49.48,49.63,49.34,49.36,360300.0,35.4443,35.5518,35.344,35.3584,360300.0
2014-10-16 14:00:00,49.36,49.65,49.36,49.58,411500.0,35.3584,35.5661,35.3584,35.516,411500.0
2014-10-16 14:30:00,49.59,49.64,49.36,49.49,486100.0,35.5231,35.5589,35.3584,35.4515,486100.0
2014-10-16 15:00:00,49.49,49.57,49.19,49.48,584300.0,35.4515,35.5088,35.2366,35.4443,584300.0
2014-10-16 15:30:00,49.48,49.52,49.19,49.22,1057000.0,35.4443,35.473,35.2366,35.2581,1057000.0
2014-10-17 09:30:00,49.57,49.82,49.41,49.75,848300.0,35.5088,35.6879,35.3942,35.6377,848300.0
2014-10-17 10:00:00,49.75,50.23,49.68,50.23,446100.0,35.6377,35.9816,35.5876,35.9816,446100.0
2014-10-17 10:30:00,50.23,50.23,50.01,50.21,282900.0,35.9816,35.9816,35.824,35.9673,282900.0
2014-10-17 11:00:00,50.2,50.38,50.14,50.3,251600.0,35.9601,36.089,35.9171,36.0317,251600.0
2014-10-17 11:30:00,50.3,50.64,50.27,50.57,515600.0,36.0317,36.2753,36.0102,36.2251,515600.0
2014-10-17 12:00:00,50.56,50.62,50.49,50.5,432300.0,36.218,36.261,36.1678,36.175,432300.0
2014-10-17 12:30:00,50.5,50.77,50.5,50.69,384800.0,36.175,36.3684,36.175,36.3111,384800.0
2014-10-17 13:00:00,50.69,50.78,50.52,50.52,472300.0,36.3111,36.3756,36.1893,36.1893,472300.0
2014-10-17 13:30:00,50.52,50.55,50.29,50.33,785000.0,36.1893,36.2108,36.0246,36.0532,785000.0
2014-10-17 14:00:00,50.33,50.33,50.0,50.15,636900.0,36.0532,36.0532,35.8168,35.9243,636900.0
2014-10-17 14:30:00,50.16,50.34,50.1,50.3,415100.0,35.9314,36.0604,35.8885,36.0317,415100.0
2014-10-17 15:00:00,50.3,50.43,50.11,50.42,601600.0,36.0317,36.1249,35.8956,36.1177,601600.0
2014-10-17 15:30:00,50.42,50.57,50.32,50.41,1521700.0,36.1177,36.2251,36.0461,36.1105,1521700.0
2014-10-20 09:30:00,50.38,50.6,50.17,50.53,432300.0,36.089,36.2466,35.9386,36.1965,432300.0
2014-10-20 10:00:00,50.53,50.6,50.22,50.51,225100.0,36.1965,36.2466,35.9744,36.1822,225100.0
2014-10-20 10:30:00,50.5,50.51,50.26,50.28,286300.0,36.175,36.1822,36.0031,36.0174,286300.0
2014-10-20 11:00:00,50.27,50.3,50.1,50.16,220200.0,36.0102,36.0317,35.8885,35.9314,220200.0
2014-10-20 11:30:00,50.16,50.21,50.06,50.11,265100.0,35.9314,35.9673,35.8598,35.8956,265100.0
2014-10-20 12:00:00,50.11,50.3,50.09,50.29,338500.0,35.8956,36.0317,35.8813,36.0246,338500.0
2014-10-20 12:30:00,50.3,50.31,50.1,50.27,304100.0,36.0317,36.0389,35.8885,36.0102,304100.0
2014-10-20 13:00:00,50.26,50.43,50.21,50.39,326900.0,36.0031,36.1249,35.9673,36.0962,326900.0
2014-10-20 13:30:00,50.38,50.39,50.25,50.29,262800.0,36.089,36.0962,35.9959,36.0246,262800.0
2014-10-20 14:00:00,50.28,50.43,50.26,50.37,312400.0,36.0174,36.1249,36.0031,36.0819,312400.0
2014-10-20 14:30:00,50.37,50.49,50.33,50.47,265000.0,36.0819,36.1678,36.0532,36.1535,265000.0
2014-10-20 15:00:00,50.47,50.57,50.43,50.49,406200.0,36.1535,36.2251,36.1249,36.1678,406200.0
2014-10-20 15:30:00,50.48,50.63,50.47,50.56,878200.0,36.1607,36.2681,36.1535,36.218,878200.0
2014-10-21 09:30:00,51.01,51.18,50.76,50.99,644900.0,36.5403,36.6621,36.3612,36.526,644900.0
2014-10-21 10:00:00,50.98,51.11,50.96,51.08,374000.0,36.5188,36.612,36.5045,36.5905,374000.0
2014-10-21 10:30:00,51.08,51.42,51.08,51.29,399400.0,36.5905,36.834,36.5905,36.7409,399400.0
2014-10-21 11:00:00,51.29,51.32,51.19,51.32,319800.0,36.7409,36.7624,36.6693,36.7624,319800.0
2014-10-21 11:30:00,51.3,51.5,51.3,51.48,302000.0,36.7481,36.8913,36.7481,36.877,302000.0
2014-10-21 12:00:00,51.49,51.53,51.44,51.47,291000.0,36.8842,36.9128,36.8484,36.8698,291000.0
2014-10-21 12:30:00,51.47,51.52,51.39,51.39,358500.0,36.8698,36.9057,36.8125,36.8125,358500.0
2014-10-21 13:00:00,51.39,51.59,51.34,51.57,209300.0,36.8125,36.9558,36.7767,36.9415,209300.0
2014-10-21 13:30:00,51.57,51.78,51.56,51.71,273100.0,36.9415,37.0919,36.9343,37.0418,273100.0
2014-10-21 14:00:00,51.7,51.83,51.68,51.71,317000.0,37.0346,37.1277,37.0203,37.0418,317000.0
2014-10-21 14:30:00,51.71,51.81,51.68,51.7,275700.0,37.0418,37.1134,37.0203,37.0346,275700.0
2014-10-21 15:00:00,51.69,52.09,51.69,52.08,504800.0,37.0274,37.314,37.0274,37.3068,504800.0
2014-10-21 15:30:00,52.09,52.11,51.56,51.95,1438300.0,37.314,37.3283,36.9343,37.2137,1438300.0
2014-10-22 09:30:00,52.01,52.23,51.67,51.98,480300.0,37.2567,37.4143,37.0131,37.2352,480300.0
2014-10-22 10:00:00,51.97,52.13,51.84,52.13,420800.0,37.228,37.3426,37.1349,37.3426,420800.0
2014-10-22 10:30:00,52.12,52.31,52.02,52.07,445400.0,37.3355,37.4716,37.2638,37.2996,445400.0
2014-10-22 11:00:00,52.07,52.27,52.07,52.12,343400.0,37.2996,37.4429,37.2996,37.3355,343400.0
2014-10-22 11:30:00,52.12,52.12,51.95,52.03,460800.0,37.3355,37.3355,37.2137,37.271,460800.0
2014-10-22 12:00:00,52.04,52.06,51.92,51.98,304600.0,37.2782,37.2925,37.1922,37.2352,304600.0
2014-10-22 12:30:00,51.97,51.98,51.8,51.94,296400.0,37.228,37.2352,37.1062,37.2065,296400.0
2014-10-22 13:00:00,51.94,52.09,51.89,51.94,263800.0,37.2065,37.314,37.1707,37.2065,263800.0
2014-10-22 13:30:00,51.93,52.04,51.85,51.9,232100.0,37.1994,37.2782,37.1421,37.1779,232100.0
2014-10-22 14:00:00,51.9,52.04,51.87,52.0,234700.0,37.1779,37.2782,37.1564,37.2495,234700.0
2014-10-22 14:30:00,51.99,52.13,51.94,52.08,379500.0,37.2423,37.3426,37.2065,37.3068,379500.0
2014-10-22 15:00:00,52.08,52.08,51.95,52.03,530400.0,37.3068,37.3068,37.2137,37.271,530400.0
2014-10-22 15:30:00,52.03,52.03,51.81,51.85,958800.0,37.271,37.271,37.1134,37.1421,958800.0
2014-10-23 09:30:00,52.0,52.44,52.0,52.21,358200.0,37.2495,37.5647,37.2495,37.3999,358200.0
2014-10-23 10:00:00,52.21,52.34,52.2,52.26,274300.0,37.3999,37.4931,37.3928,37.4357,274300.0
2014-10-23 10:30:00,52.25,52.35,52.16,52.24,378800.0,37.4286,37.5002,37.3641,37.4214,378800.0
2014-10-23 11:00:00,52.24,52.36,52.18,52.25,584500.0,37.4214,37.5074,37.3784,37.4286,584500.0
2014-10-23 11:30:00,52.25,52.28,52.09,52.12,343700.0,37.4286,37.4501,37.314,37.3355,343700.0
2014-10-23 12:00:00,52.12,52.44,52.12,52.43,545500.0,37.3355,37.5647,37.3355,37.5575,545500.0
2014-10-23 12:30:00,52.42,52.42,52.27,52.33,288900.0,37.5504,37.5504,37.4429,37.4859,288900.0
2014-10-23 13:00:00,52.32,52.55,52.29,52.52,416700.0,37.4787,37.6435,37.4572,37.622,416700.0
2014-10-23 13:30:00,52.52,52.7,52.51,52.66,346700.0,37.622,37.7509,37.6148,37.7223,346700.0
2014-10-23 14:00:00,52.66,52.87,52.65,52.83,413700.0,37.7223,37.8727,37.7151,37.8441,413700.0
2014-10-23 14:30:00,52.82,52.89,52.58,52.77,553800.0,37.8369,37.887,37.665,37.8011,553800.0
2014-10-23 15:00:00,52.77,52.77,52.44,52.64,697600.0,37.8011,37.8011,37.5647,37.708,697600.0
2014-10-23 15:30:00,52.64,52.69,52.43,52.48,1257000.0,37.708,37.7438,37.5575,37.5933,1257000.0
2014-10-24 09:30:00,52.56,53.88,52.48,53.78,1276800.0,37.6506,38.5962,37.5933,38.5246,1276800.0
2014-10-24 10:00:00,53.78,53.9,53.56,53.8,1012600.0,38.5246,38.6105,38.367,38.5389,1012600.0
2014-10-24 10:30:00,53.8,54.36,53.79,53.95,733600.0,38.5389,38.9401,38.5317,38.6464,733600.0
2014-10-24 11:00:00,53.94,53.98,53.69,53.84,471000.0,38.6392,38.6678,38.4601,38.5676,471000.0
2014-10-24 11:30:00,53.85,54.0,53.75,53.79,480500.0,38.5747,38.6822,38.5031,38.5317,480500.0
2014-10-24 12:00:00,53.78,53.8,53.63,53.7,290400.0,38.5246,38.5389,38.4171,38.4673,290400.0
2014-10-24 12:30:00,53.7,53.74,53.4,53.49,543200.0,38.4673,38.4959,38.2524,38.3168,543200.0
2014-10-24 13:00:00,53.49,53.54,53.34,53.4,398900.0,38.3168,38.3527,38.2094,38.2524,398900.0
2014-10-24 13:30:00,53.4,53.55,53.34,53.48,312000.0,38.2524,38.3598,38.2094,38.3097,312000.0
2014-10-24 14:00:00,53.48,53.54,53.4,53.5,348300.0,38.3097,38.3527,38.2524,38.324,348300.0
2014-10-24 14:30:00,53.5,53.51,53.4,53.44,316900.0,38.324,38.3312,38.2524,38.281,316900.0
2014-10-24 15:00:00,53.45,53.46,53.36,53.45,455600.0,38.2882,38.2954,38.2237,38.2882,455600.0
2014-10-24 15:30:00,53.45,53.72,53.29,53.62,1250600.0,38.2882,38.4816,38.1736,38.41,1250600.0
2014-10-27 09:30:00,53.67,54.0,53.34,53.55,1154200.0,38.4458,38.6822,38.2094,38.3598,1154200.0
2014-10-27 10:00:00,53.58,53.61,53.16,53.24,879600.0,38.3813,38.4028,38.0805,38.1378,879600.0
2014-10-27 10:30:00,53.23,53.3,53.12,53.29,461400.0,38.1306,38.1807,38.0518,38.1736,461400.0
2014-10-27 11:00:00,53.28,53.49,53.26,53.39,301600.0,38.1664,38.3168,38.1521,38.2452,301600.0
2014-10-27 11:30:00,53.4,53.48,53.15,53.16,298300.0,38.2524,38.3097,38.0733,38.0805,298300.0
2014-10-27 12:00:00,53.16,53.28,53.09,53.18,365300.0,38.0805,38.1664,38.0303,38.0948,365300.0
2014-10-27 12:30:00,53.18,53.38,53.17,53.37,241700.0,38.0948,38.238,38.0876,38.2309,241700.0
2014-10-27 13:00:00,53.37,53.68,53.36,53.6,271400.0,38.2309,38.4529,38.2237,38.3956,271400.0
2014-10-27 13:30:00,53.59,53.65,53.37,53.37,298000.0,38.3885,38.4315,38.2309,38.2309,298000.0
2014-10-27 14:00:00,53.37,53.38,53.22,53.22,361300.0,38.2309,38.238,38.1234,38.1234,361300.0
2014-10-27 14:30:00,53.22,53.44,53.16,53.44,467100.0,38.1234,38.281,38.0805,38.281,467100.0
2014-10-27 15:00:00,53.44,53.65,53.42,53.6,475700.0,38.281,38.4315,38.2667,38.3956,475700.0
2014-10-27 15:30:00,53.61,53.64,53.5,53.52,797700.0,38.4028,38.4243,38.324,38.3383,797700.0
2014-10-28 09:30:00,53.78,54.44,53.76,54.43,745700.0,38.5246,38.9974,38.5103,38.9902,745700.0
2014-10-28 10:00:00,54.41,54.7,54.39,54.59,1218200.0,38.9759,39.1836,38.9615,39.1048,1218200.0
2014-10-28 10:30:00,54.59,54.61,54.25,54.35,1073400.0,39.1048,39.1191,38.8613,38.9329,1073400.0
2014-10-28 11:00:00,54.35,54.51,54.35,54.49,497700.0,38.9329,39.0475,38.9329,39.0332,497700.0
2014-10-28 11:30:00,54.49,54.59,54.44,54.48,315700.0,39.0332,39.1048,38.9974,39.026,315700.0
2014-10-28 12:00:00,54.47,54.51,54.36,54.42,378900.0,39.0189,39.0475,38.9401,38.983,378900.0
2014-10-28 12:30:00,54.41,54.59,54.4,54.59,393000.0,38.9759,39.1048,38.9687,39.1048,393000.0
2014-10-28 13:00:00,54.58,54.62,54.5,54.56,287000.0,39.0976,39.1263,39.0403,39.0833,287000.0
2014-10-28 13:30:00,54.56,54.57,54.43,54.46,447300.0,39.0833,39.0905,38.9902,39.0117,447300.0
2014-10-28 14:00:00,54.45,54.48,54.24,54.41,514800.0,39.0045,39.026,38.8541,38.9759,514800.0
2014-10-28 14:30:00,54.41,54.51,54.33,54.35,253600.0,38.9759,39.0475,38.9186,38.9329,253600.0
2014-10-28 15:00:00,54.35,54.49,54.35,54.4,533400.0,38.9329,39.0332,38.9329,38.9687,533400.0
2014-10-28 15:30:00,54.39,54.4,54.05,54.2,1861500.0,38.9615,38.9687,38.718,38.8254,1861500.0
2014-10-29 09:30:00,54.15,54.19,53.85,53.97,537100.0,38.7896,38.8183,38.5747,38.6607,537100.0
2014-10-29 10:00:00,53.98,54.04,53.8,54.01,304400.0,38.6678,38.7108,38.5389,38.6893,304400.0
2014-10-29 10:30:00,54.01,54.05,53.81,54.01,384000.0,38.6893,38.718,38.5461,38.6893,384000.0
2014-10-29 11:00:00,54.02,54.1,53.97,54.06,385400.0,38.6965,38.7538,38.6607,38.7252,385400.0
2014-10-29 11:30:00,54.06,54.06,53.93,53.97,214300.0,38.7252,38.7252,38.632,38.6607,214300.0
2014-10-29 12:00:00,53.96,54.04,53.88,53.92,313500.0,38.6535,38.7108,38.5962,38.6249,313500.0
2014-10-29 12:30:00,53.92,53.99,53.85,53.98,211800.0,38.6249,38.675,38.5747,38.6678,211800.0
2014-10-29 13:00:00,53.97,54.02,53.93,54.0,201200.0,38.6607,38.6965,38.632,38.6822,201200.0
2014-10-29 13:30:00,54.0,54.01,53.85,54.0,233600.0,38.6822,38.6893,38.5747,38.6822,233600.0
2014-10-29 14:00:00,54.0,54.0,53.62,53.9,505100.0,38.6822,38.6822,38.41,38.6105,505100.0
2014-10-29 14:30:00,53.9,53.96,53.66,53.82,342700.0,38.6105,38.6535,38.4386,38.5532,342700.0
2014-10-29 15:00:00,53.82,53.86,53.62,53.79,577800.0,38.5532,38.5819,38.41,38.5317,577800.0
2014-10-29 15:30:00,53.79,54.18,53.79,54.16,1428000.0,38.5317,38.8111,38.5317,38.7968,1428000.0
2014-10-30 09:30:00,55.75,56.73,55.61,56.3,3573500.0,39.9358,40.6378,39.8355,40.3297,3573500.0
2014-10-30 10:00:00,56.3,57.15,56.26,57.05,2141100.0,40.3297,40.9386,40.3011,40.867,2141100.0
2014-10-30 10:30:00,57.03,58.66,57.02,58.19,6205300.0,40.8527,42.0203,40.8455,41.6836,6205300.0
2014-10-30 11:00:00,58.17,58.78,58.03,58.7,2357400.0,41.6693,42.1063,41.569,42.049,2357400.0
2014-10-30 11:30:00,58.7,59.03,58.11,58.34,1820500.0,42.049,42.2853,41.6263,41.7911,1820500.0
2014-10-30 12:00:00,58.34,58.57,58.12,58.31,855700.0,41.7911,41.9558,41.6335,41.7696,855700.0
2014-10-30 12:30:00,58.29,58.46,57.94,58.24,970700.0,41.7553,41.877,41.5045,41.7194,970700.0
2014-10-30 13:00:00,58.22,58.46,58.22,58.46,444900.0,41.7051,41.877,41.7051,41.877,444900.0
2014-10-30 13:30:00,58.45,58.6,57.45,58.51,649100.0,41.8699,41.9773,41.1535,41.9129,649100.0
2014-10-30 14:00:00,58.53,58.69,58.42,58.57,779600.0,41.9272,42.0418,41.8484,41.9558,779600.0
2014-10-30 14:30:00,58.56,58.8,58.46,58.63,1257400.0,41.9487,42.1206,41.877,41.9988,1257400.0
2014-10-30 15:00:00,58.62,58.81,58.37,58.8,1357400.0,41.9916,42.1278,41.8126,42.1206,1357400.0
2014-10-30 15:30:00,58.8,59.0,58.78,58.97,2425800.0,42.1206,42.2639,42.1063,42.2424,2425800.0
2014-10-31 09:30:00,58.52,58.88,58.42,58.59,1925700.0,41.92,42.1779,41.8484,41.9702,1925700.0
2014-10-31 10:00:00,58.59,58.68,58.42,58.62,1494800.0,41.9702,42.0346,41.8484,41.9916,1494800.0
2014-10-31 10:30:00,58.63,58.63,58.25,58.36,2641500.0,41.9988,41.9988,41.7266,41.8054,2641500.0
2014-10-31 11:00:00,58.36,58.41,58.08,58.15,795100.0,41.8054,41.8412,41.6048,41.655,795100.0
2014-10-31 11:30:00,58.15,58.2,57.45,57.51,1119600.0,41.655,41.6908,41.1535,41.1965,1119600.0
2014-10-31 12:00:00,57.49,57.77,57.48,57.71,855400.0,41.1822,41.3828,41.175,41.3398,855400.0
2014-10-31 12:30:00,57.71,57.82,57.57,57.72,725500.0,41.3398,41.4186,41.2395,41.3469,725500.0
2014-10-31 13:00:00,57.72,57.79,57.43,57.5,1614200.0,41.3469,41.3971,41.1392,41.1894,1614200.0
2014-10-31 13:30:00,57.51,57.53,57.32,57.47,670400.0,41.1965,41.2108,41.0604,41.1679,670400.0
2014-10-31 14:00:00,57.46,57.84,57.46,57.75,714400.0,41.1607,41.4329,41.1607,41.3684,714400.0
2014-10-31 14:30:00,57.75,57.8,57.63,57.66,973300.0,41.3684,41.4043,41.2825,41.304,973300.0
2014-10-31 15:00:00,57.66,57.95,57.64,57.9,1231600.0,41.304,41.5117,41.2896,41.4759,1231600.0
2014-10-31 15:30:00,57.9,58.2,57.84,58.18,1682500.0,41.4759,41.6908,41.4329,41.6765,1682500.0
2014-11-03 09:30:00,58.31,58.77,57.35,57.41,1644500.0,41.7696,42.0991,41.0819,41.1249,1644500.0
2014-11-03 10:00:00,57.43,57.84,57.35,57.51,970500.0,41.1392,41.4329,41.0819,41.1965,970500.0
2014-11-03 10:30:00,57.51,57.87,57.5,57.77,814000.0,41.1965,41.4544,41.1894,41.3828,814000.0
2014-11-03 11:00:00,57.77,57.79,57.47,57.51,612700.0,41.3828,41.3971,41.1679,41.1965,612700.0
2014-11-03 11:30:00,57.51,57.65,57.45,57.49,579600.0,41.1965,41.2968,41.1535,41.1822,579600.0
2014-11-03 12:00:00,57.5,57.66,57.43,57.61,485700.0,41.1894,41.304,41.1392,41.2681,485700.0
2014-11-03 12:30:00,57.61,57.61,57.38,57.42,648900.0,41.2681,41.2681,41.1034,41.132,648900.0
2014-11-03 13:00:00,57.41,57.62,57.37,57.54,561200.0,41.1249,41.2753,41.0962,41.218,561200.0
2014-11-03 13:30:00,57.54,57.68,57.46,57.47,436700.0,41.218,41.3183,41.1607,41.1679,436700.0
2014-11-03 14:00:00,57.48,57.58,57.41,57.48,350600.0,41.175,41.2467,41.1249,41.175,350600.0
2014-11-03 14:30:00,57.48,57.72,57.42,57.69,642000.0,41.175,41.3469,41.132,41.3255,642000.0
2014-11-03 15:00:00,57.69,57.77,57.53,57.57,724000.0,41.3255,41.3828,41.2108,41.2395,724000.0
2014-11-03 15:30:00,57.57,57.82,57.51,57.82,1601000.0,41.2395,41.4186,41.1965,41.4186,1601000.0
2014-11-04 09:30:00,57.72,58.27,57.71,58.15,678900.0,41.3469,41.7409,41.3398,41.655,678900.0
2014-11-04 10:00:00,58.16,58.39,57.83,57.85,532400.0,41.6621,41.8269,41.4257,41.4401,532400.0
2014-11-04 10:30:00,57.84,58.15,57.77,57.91,426800.0,41.4329,41.655,41.3828,41.4831,426800.0
2014-11-04 11:00:00,57.9,57.97,57.75,57.85,512800.0,41.4759,41.526,41.3684,41.4401,512800.0
2014-11-04 11:30:00,57.85,57.86,57.64,57.75,366000.0,41.4401,41.4472,41.2896,41.3684,366000.0
2014-11-04 12:00:00,57.74,57.96,57.72,57.85,363100.0,41.3613,41.5189,41.3469,41.4401,363100.0
2014-11-04 12:30:00,57.85,58.0,57.85,57.9,297100.0,41.4401,41.5475,41.4401,41.4759,297100.0
2014-11-04 13:00:00,57.91,57.93,57.75,57.79,174400.0,41.4831,41.4974,41.3684,41.3971,174400.0
2014-11-04 13:30:00,57.8,57.85,57.64,57.82,369900.0,41.4043,41.4401,41.2896,41.4186,369900.0
2014-11-04 14:00:00,57.82,57.85,57.6,57.61,300600.0,41.4186,41.4401,41.261,41.2681,300600.0
2014-11-04 14:30:00,57.61,57.82,57.59,57.8,370000.0,41.2681,41.4186,41.2538,41.4043,370000.0
2014-11-04 15:00:00,57.81,57.85,57.64,57.7,381000.0,41.4114,41.4401,41.2896,41.3326,381000.0
2014-11-04 15:30:00,57.69,57.86,57.63,57.83,816500.0,41.3255,41.4472,41.2825,41.4257,816500.0
2014-11-05 09:30:00,57.9,58.34,57.87,57.91,723400.0,41.4759,41.7911,41.4544,41.4831,723400.0
2014-11-05 10:00:00,57.91,58.08,57.82,57.86,323800.0,41.4831,41.6048,41.4186,41.4472,323800.0
2014-11-05 10:30:00,57.86,57.88,57.51,57.58,243700.0,41.4472,41.4616,41.1965,41.2467,243700.0
2014-11-05 11:00:00,57.59,57.92,57.59,57.9,244100.0,41.2538,41.4902,41.2538,41.4759,244100.0
2014-11-05 11:30:00,57.89,57.99,57.81,57.85,141600.0,41.4687,41.5404,41.4114,41.4401,141600.0
2014-11-05 12:00:00,57.85,57.92,57.7,57.7,225200.0,41.4401,41.4902,41.3326,41.3326,225200.0
2014-11-05 12:30:00,57.71,57.9,57.7,57.79,129200.0,41.3398,41.4759,41.3326,41.3971,129200.0
2014-11-05 13:00:00,57.78,57.79,57.52,57.61,171100.0,41.3899,41.3971,41.2037,41.2681,171100.0
2014-11-05 13:30:00,57.62,57.66,57.38,57.5,209300.0,41.2753,41.304,41.1034,41.1894,209300.0
2014-11-05 14:00:00,57.5,57.78,57.49,57.73,222200.0,41.1894,41.3899,41.1822,41.3541,222200.0
2014-11-05 14:30:00,57.73,57.79,57.67,57.79,180400.0,41.3541,41.3971,41.3111,41.3971,180400.0
2014-11-05 15:00:00,57.79,57.82,57.68,57.71,213700.0,41.3971,41.4186,41.3183,41.3398,213700.0
2014-11-05 15:30:00,57.71,57.85,57.66,57.8,460100.0,41.3398,41.4401,41.304,41.4043,460100.0
2014-11-06 09:30:00,57.44,58.07,57.44,57.97,452700.0,41.1464,41.5977,41.1464,41.526,452700.0
2014-11-06 10:00:00,57.98,58.25,57.8,58.11,517200.0,41.5332,41.7266,41.4043,41.6263,517200.0
2014-11-06 10:30:00,58.11,58.32,58.09,58.18,390500.0,41.6263,41.7767,41.612,41.6765,390500.0
2014-11-06 11:00:00,58.19,58.46,58.14,58.45,590200.0,41.6836,41.877,41.6478,41.8699,590200.0
2014-11-06 11:30:00,58.45,58.57,58.44,58.56,548400.0,41.8699,41.9558,41.8627,41.9487,548400.0
2014-11-06 12:00:00,58.55,58.63,58.41,58.61,453700.0,41.9415,41.9988,41.8412,41.9845,453700.0
2014-11-06 12:30:00,58.62,58.8,58.57,58.6,451000.0,41.9916,42.1206,41.9558,41.9773,451000.0
2014-11-06 13:00:00,58.6,58.71,58.37,58.45,1445400.0,41.9773,42.0561,41.8126,41.8699,1445400.0
2014-11-06 13:30:00,58.45,58.76,58.45,58.75,469200.0,41.8699,42.0919,41.8699,42.0848,469200.0
2014-11-06 14:00:00,58.75,58.81,58.41,58.42,449000.0,42.0848,42.1278,41.8412,41.8484,449000.0
2014-11-06 14:30:00,58.41,58.53,58.34,58.53,335300.0,41.8412,41.9272,41.7911,41.9272,335300.0
2014-11-06 15:00:00,58.53,58.57,58.35,58.36,403000.0,41.9272,41.9558,41.7982,41.8054,403000.0
2014-11-06 15:30:00,58.36,58.6,58.34,58.47,1076700.0,41.8054,41.9773,41.7911,41.8842,1076700.0
2014-11-07 09:30:00,58.26,58.37,58.07,58.27,347900.0,41.7338,41.8126,41.5977,41.7409,347900.0
2014-11-07 10:00:00,58.27,58.4,58.12,58.19,253900.0,41.7409,41.8341,41.6335,41.6836,253900.0
2014-11-07 10:30:00,58.17,58.26,58.01,58.22,273300.0,41.6693,41.7338,41.5547,41.7051,273300.0
2014-11-07 11:00:00,58.22,58.3,58.2,58.25,231100.0,41.7051,41.7624,41.6908,41.7266,231100.0
2014-11-07 11:30:00,58.24,58.29,58.13,58.16,155000.0,41.7194,41.7553,41.6406,41.6621,155000.0
2014-11-07 12:00:00,58.15,58.22,58.13,58.2,437500.0,41.655,41.7051,41.6406,41.6908,437500.0
2014-11-07 12:30:00,58.2,58.28,58.15,58.21,175500.0,41.6908,41.7481,41.655,41.698,175500.0
2014-11-07 13:00:00,58.2,58.2,58.08,58.15,169700.0,41.6908,41.6908,41.6048,41.655,169700.0
2014-11-07 13:30:00,58.15,58.22,58.13,58.2,166700.0,41.655,41.7051,41.6406,41.6908,166700.0
2014-11-07 14:00:00,58.19,58.23,58.12,58.14,212200.0,41.6836,41.7123,41.6335,41.6478,212200.0
2014-11-07 14:30:00,58.13,58.2,58.12,58.16,224800.0,41.6406,41.6908,41.6335,41.6621,224800.0
2014-11-07 15:00:00,58.16,58.2,58.1,58.12,307300.0,41.6621,41.6908,41.6192,41.6335,307300.0
2014-11-07 15:30:00,58.13,58.33,58.1,58.31,538100.0,41.6406,41.7839,41.6192,41.7696,538100.0
2014-11-10 09:30:00,58.16,58.18,57.72,57.8,355000.0,41.6621,41.6765,41.3469,41.4043,355000.0
2014-11-10 10:00:00,57.8,58.17,57.79,58.14,346500.0,41.4043,41.6693,41.3971,41.6478,346500.0
2014-11-10 10:30:00,58.13,58.54,58.12,58.42,354100.0,41.6406,41.9343,41.6335,41.8484,354100.0
2014-11-10 11:00:00,58.43,58.55,58.41,58.52,216900.0,41.8555,41.9415,41.8412,41.92,216900.0
2014-11-10 11:30:00,58.52,58.69,58.5,58.59,325700.0,41.92,42.0418,41.9057,41.9702,325700.0
2014-11-10 12:00:00,58.59,58.62,58.53,58.59,147300.0,41.9702,41.9916,41.9272,41.9702,147300.0
2014-11-10 12:30:00,58.58,58.63,58.54,58.56,202200.0,41.963,41.9988,41.9343,41.9487,202200.0
2014-11-10 13:00:00,58.55,58.73,58.49,58.71,239000.0,41.9415,42.0704,41.8985,42.0561,239000.0
2014-11-10 13:30:00,58.71,58.73,58.38,58.48,232700.0,42.0561,42.0704,41.8197,41.8914,232700.0
2014-11-10 14:00:00,58.48,58.66,58.44,58.59,105500.0,41.8914,42.0203,41.8627,41.9702,105500.0
2014-11-10 14:30:00,58.6,58.65,58.54,58.59,153900.0,41.9773,42.0131,41.9343,41.9702,153900.0
2014-11-10 15:00:00,58.59,58.75,58.59,58.64,317400.0,41.9702,42.0848,41.9702,42.006,317400.0
2014-11-10 15:30:00,58.65,58.83,58.6,58.8,976300.0,42.0131,42.1421,41.9773,42.1206,976300.0
2014-11-11 09:30:00,58.68,58.9,58.51,58.75,409600.0,42.0346,42.1922,41.9129,42.0848,409600.0
2014-11-11 10:00:00,58.73,58.8,58.62,58.69,232500.0,42.0704,42.1206,41.9916,42.0418,232500.0
2014-11-11 10:30:00,58.69,58.86,58.58,58.83,363100.0,42.0418,42.1636,41.963,42.1421,363100.0
2014-11-11 11:00:00,58.82,59.17,58.73,59.07,363700.0,42.1349,42.3856,42.0704,42.314,363700.0
2014-11-11 11:30:00,59.07,59.15,58.93,59.01,226800.0,42.314,42.3713,42.2137,42.271,226800.0
2014-11-11 12:00:00,59.0,59.01,58.87,58.93,106900.0,42.2639,42.271,42.1707,42.2137,106900.0
2014-11-11 12:30:00,58.92,58.98,58.81,58.81,123200.0,42.2066,42.2495,42.1278,42.1278,123200.0
2014-11-11 13:00:00,58.81,58.86,58.69,58.7,193100.0,42.1278,42.1636,42.0418,42.049,193100.0
2014-11-11 13:30:00,58.69,58.8,58.65,58.77,204200.0,42.0418,42.1206,42.0131,42.0991,204200.0
2014-11-11 14:00:00,58.78,58.79,58.62,58.72,211900.0,42.1063,42.1134,41.9916,42.0633,211900.0
2014-11-11 14:30:00,58.71,58.74,58.65,58.69,166300.0,42.0561,42.0776,42.0131,42.0418,166300.0
2014-11-11 15:00:00,58.7,58.71,58.57,58.57,231200.0,42.049,42.0561,41.9558,41.9558,231200.0
2014-11-11 15:30:00,58.58,58.74,58.54,58.73,491200.0,41.963,42.0776,41.9343,42.0704,491200.0
2014-11-12 09:30:00,58.68,58.71,58.46,58.71,205500.0,42.0346,42.0561,41.877,42.0561,205500.0
2014-11-12 10:00:00,58.72,58.79,58.36,58.38,125200.0,42.0633,42.1134,41.8054,41.8197,125200.0
2014-11-12 10:30:00,58.37,58.5,58.28,58.44,307700.0,41.8126,41.9057,41.7481,41.8627,307700.0
2014-11-12 11:00:00,58.43,58.58,58.43,58.48,145500.0,41.8555,41.963,41.8555,41.8914,145500.0
2014-11-12 11:30:00,58.48,58.77,58.48,58.71,118200.0,41.8914,42.0991,41.8914,42.0561,118200.0
2014-11-12 12:00:00,58.7,58.79,58.69,58.78,273400.0,42.049,42.1134,42.0418,42.1063,273400.0
2014-11-12 12:30:00,58.79,58.79,58.65,58.68,74800.0,42.1134,42.1134,42.0131,42.0346,74800.0
2014-11-12 13:00:00,58.67,58.69,58.61,58.69,76800.0,42.0275,42.0418,41.9845,42.0418,76800.0
2014-11-12 13:30:00,58.69,58.71,58.56,58.57,79900.0,42.0418,42.0561,41.9487,41.9558,79900.0
2014-11-12 14:00:00,58.58,58.65,58.57,58.64,101400.0,41.963,42.0131,41.9558,42.006,101400.0
2014-11-12 14:30:00,58.65,58.67,58.46,58.49,261200.0,42.0131,42.0275,41.877,41.8985,261200.0
2014-11-12 15:00:00,58.5,58.62,58.45,58.62,298500.0,41.9057,41.9916,41.8699,41.9916,298500.0
2014-11-12 15:30:00,58.62,58.68,58.53,58.6,605600.0,41.9916,42.0346,41.9272,41.9773,605600.0
2014-11-13 09:30:00,58.22,58.32,57.92,57.96,996000.0,41.7051,41.7767,41.4902,41.5189,996000.0
2014-11-13 10:00:00,57.96,58.28,57.92,58.13,766100.0,41.5189,41.7481,41.4902,41.6406,766100.0
2014-11-13 10:30:00,58.14,58.18,58.0,58.02,333200.0,41.6478,41.6765,41.5475,41.5618,333200.0
2014-11-13 11:00:00,58.01,58.07,57.88,58.01,427400.0,41.5547,41.5977,41.4616,41.5547,427400.0
2014-11-13 11:30:00,58.02,58.02,57.76,57.82,323100.0,41.5618,41.5618,41.3756,41.4186,323100.0
2014-11-13 12:00:00,57.82,57.93,57.8,57.87,209100.0,41.4186,41.4974,41.4043,41.4544,209100.0
2014-11-13 12:30:00,57.88,57.9,57.83,57.84,141500.0,41.4616,41.4759,41.4257,41.4329,141500.0
2014-11-13 13:00:00,57.84,57.84,57.59,57.61,348700.0,41.4329,41.4329,41.2538,41.2681,348700.0
2014-11-13 13:30:00,57.61,57.61,57.51,57.53,396000.0,41.2681,41.2681,41.1965,41.2108,396000.0
2014-11-13 14:00:00,57.54,57.59,57.43,57.45,465500.0,41.218,41.2538,41.1392,41.1535,465500.0
2014-11-13 14:30:00,57.46,57.7,57.46,57.64,348400.0,41.1607,41.3326,41.1607,41.2896,348400.0
2014-11-13 15:00:00,57.64,57.79,57.56,57.69,416700.0,41.2896,41.3971,41.2323,41.3255,416700.0
2014-11-13 15:30:00,57.7,57.82,57.66,57.8,1300900.0,41.3326,41.4186,41.304,41.4043,1300900.0
2014-11-14 09:30:00,57.54,57.86,57.4,57.41,571500.0,41.218,41.4472,41.1177,41.1249,571500.0
2014-11-14 10:00:00,57.42,57.53,57.35,57.46,319200.0,41.132,41.2108,41.0819,41.1607,319200.0
2014-11-14 10:30:00,57.46,57.69,57.4,57.63,288700.0,41.1607,41.3255,41.1177,41.2825,288700.0
2014-11-14 11:00:00,57.63,57.75,57.62,57.72,176100.0,41.2825,41.3684,41.2753,41.3469,176100.0
2014-11-14 11:30:00,57.71,57.79,57.62,57.7,139900.0,41.3398,41.3971,41.2753,41.3326,139900.0
2014-11-14 12:00:00,57.71,57.76,57.61,57.7,132800.0,41.3398,41.3756,41.2681,41.3326,132800.0
2014-11-14 12:30:00,57.71,57.86,57.7,57.82,174900.0,41.3398,41.4472,41.3326,41.4186,174900.0
2014-11-14 13:00:00,57.81,57.88,57.77,57.83,157600.0,41.4114,41.4616,41.3828,41.4257,157600.0
2014-11-14 13:30:00,57.82,57.85,57.7,57.7,152600.0,41.4186,41.4401,41.3326,41.3326,152600.0
2014-11-14 14:00:00,57.7,57.85,57.66,57.81,240400.0,41.3326,41.4401,41.304,41.4114,240400.0
2014-11-14 14:30:00,57.8,57.86,57.78,57.8,221900.0,41.4043,41.4472,41.3899,41.4043,221900.0
2014-11-14 15:00:00,57.8,57.88,57.78,57.85,294400.0,41.4043,41.4616,41.3899,41.4401,294400.0
2014-11-14 15:30:00,57.84,58.02,57.84,57.97,1089600.0,41.4329,41.5618,41.4329,41.526,1089600.0
2014-11-17 09:30:00,57.73,58.22,57.72,58.15,477800.0,41.3541,41.7051,41.3469,41.655,477800.0
2014-11-17 10:00:00,58.16,58.24,58.07,58.2,412200.0,41.6621,41.7194,41.5977,41.6908,412200.0
2014-11-17 10:30:00,58.2,58.23,58.07,58.14,213400.0,41.6908,41.7123,41.5977,41.6478,213400.0
2014-11-17 11:00:00,58.14,58.15,58.02,58.07,281200.0,41.6478,41.655,41.5618,41.5977,281200.0
2014-11-17 11:30:00,58.05,58.19,58.03,58.18,207200.0,41.5833,41.6836,41.569,41.6765,207200.0
2014-11-17 12:00:00,58.17,58.42,58.11,58.37,178500.0,41.6693,41.8484,41.6263,41.8126,178500.0
2014-11-17 12:30:00,58.37,58.4,58.22,58.24,126600.0,41.8126,41.8341,41.7051,41.7194,126600.0
2014-11-17 13:00:00,58.26,58.5,58.15,58.45,356800.0,41.7338,41.9057,41.655,41.8699,356800.0
2014-11-17 13:30:00,58.45,58.55,58.37,58.43,234700.0,41.8699,41.9415,41.8126,41.8555,234700.0
2014-11-17 14:00:00,58.43,58.57,58.34,58.36,314600.0,41.8555,41.9558,41.7911,41.8054,314600.0
2014-11-17 14:30:00,58.35,58.4,58.25,58.38,205900.0,41.7982,41.8341,41.7266,41.8197,205900.0
2014-11-17 15:00:00,58.38,58.42,58.32,58.39,282200.0,41.8197,41.8484,41.7767,41.8269,282200.0
2014-11-17 15:30:00,58.39,58.47,58.35,58.41,611300.0,41.8269,41.8842,41.7982,41.8412,611300.0
2014-11-18 09:30:00,58.3,58.9,58.16,58.88,450000.0,41.7624,42.1922,41.6621,42.1779,450000.0
2014-11-18 10:00:00,58.89,58.98,58.69,58.79,528600.0,42.1851,42.2495,42.0418,42.1134,528600.0
2014-11-18 10:30:00,58.79,58.85,58.69,58.69,745700.0,42.1134,42.1564,42.0418,42.0418,745700.0
2014-11-18 11:00:00,58.69,58.8,58.62,58.69,505400.0,42.0418,42.1206,41.9916,42.0418,505400.0
2014-11-18 11:30:00,58.7,58.74,58.63,58.73,297200.0,42.049,42.0776,41.9988,42.0704,297200.0
2014-11-18 12:00:00,58.74,58.75,58.58,58.61,237600.0,42.0776,42.0848,41.963,41.9845,237600.0
2014-11-18 12:30:00,58.61,58.7,58.57,58.69,299300.0,41.9845,42.049,41.9558,42.0418,299300.0
2014-11-18 13:00:00,58.69,58.71,58.64,58.71,286000.0,42.0418,42.0561,42.006,42.0561,286000.0
2014-11-18 13:30:00,58.71,58.72,58.6,58.68,257800.0,42.0561,42.0633,41.9773,42.0346,257800.0
2014-11-18 14:00:00,58.67,58.73,58.64,58.66,282200.0,42.0275,42.0704,42.006,42.0203,282200.0
2014-11-18 14:30:00,58.66,58.7,58.65,58.67,453500.0,42.0203,42.049,42.0131,42.0275,453500.0
2014-11-18 15:00:00,58.68,58.76,58.65,58.7,411100.0,42.0346,42.0919,42.0131,42.049,411100.0
2014-11-18 15:30:00,58.7,58.74,58.65,58.7,1063900.0,42.049,42.0776,42.0131,42.049,1063900.0
2014-11-19 09:30:00,58.58,58.58,58.22,58.55,405600.0,41.963,41.963,41.7051,41.9415,405600.0
2014-11-19 10:00:00,58.55,58.62,58.4,58.6,227000.0,41.9415,41.9916,41.8341,41.9773,227000.0
2014-11-19 10:30:00,58.6,58.69,58.54,58.58,187200.0,41.9773,42.0418,41.9343,41.963,187200.0
2014-11-19 11:00:00,58.57,58.67,58.47,58.63,168800.0,41.9558,42.0275,41.8842,41.9988,168800.0
2014-11-19 11:30:00,58.63,58.69,58.59,58.67,140100.0,41.9988,42.0418,41.9702,42.0275,140100.0
2014-11-19 12:00:00,58.66,58.69,58.55,58.64,168500.0,42.0203,42.0418,41.9415,42.006,168500.0
2014-11-19 12:30:00,58.63,58.66,58.52,58.58,158800.0,41.9988,42.0203,41.92,41.963,158800.0
2014-11-19 13:00:00,58.57,58.62,58.5,58.57,226800.0,41.9558,41.9916,41.9057,41.9558,226800.0
2014-11-19 13:30:00,58.57,58.63,58.53,58.54,112400.0,41.9558,41.9988,41.9272,41.9343,112400.0
2014-11-19 14:00:00,58.54,58.77,58.51,58.67,313000.0,41.9343,42.0991,41.9129,42.0275,313000.0
2014-11-19 14:30:00,58.67,58.72,58.52,58.69,183800.0,42.0275,42.0633,41.92,42.0418,183800.0
2014-11-19 15:00:00,58.69,58.72,58.61,58.62,251600.0,42.0418,42.0633,41.9845,41.9916,251600.0
2014-11-19 15:30:00,58.62,58.83,58.62,58.79,921500.0,41.9916,42.1421,41.9916,42.1134,921500.0
2014-11-20 09:30:00,58.42,58.51,58.29,58.41,341200.0,41.8484,41.9129,41.7553,41.8412,341200.0
2014-11-20 10:00:00,58.4,58.57,58.39,58.46,131800.0,41.8341,41.9558,41.8269,41.877,131800.0
2014-11-20 10:30:00,58.46,58.61,58.4,58.53,306100.0,41.877,41.9845,41.8341,41.9272,306100.0
2014-11-20 11:00:00,58.52,58.75,58.49,58.71,218700.0,41.92,42.0848,41.8985,42.0561,218700.0
2014-11-20 11:30:00,58.72,58.74,58.56,58.6,125500.0,42.0633,42.0776,41.9487,41.9773,125500.0
2014-11-20 12:00:00,58.59,58.71,58.59,58.62,88400.0,41.9702,42.0561,41.9702,41.9916,88400.0
2014-11-20 12:30:00,58.61,58.65,58.54,58.57,109400.0,41.9845,42.0131,41.9343,41.9558,109400.0
2014-11-20 13:00:00,58.57,58.65,58.52,58.63,150500.0,41.9558,42.0131,41.92,41.9988,150500.0
2014-11-20 13:30:00,58.63,58.77,58.62,58.63,179500.0,41.9988,42.0991,41.9916,41.9988,179500.0
2014-11-20 14:00:00,58.64,58.72,58.59,58.64,233900.0,42.006,42.0633,41.9702,42.006,233900.0
2014-11-20 14:30:00,58.65,58.65,58.48,58.53,197100.0,42.0131,42.0131,41.8914,41.9272,197100.0
2014-11-20 15:00:00,58.52,58.62,58.49,58.62,314100.0,41.92,41.9916,41.8985,41.9916,314100.0
2014-11-20 15:30:00,58.62,58.64,58.53,58.62,618100.0,41.9916,42.006,41.9272,41.9916,618100.0
2014-11-21 09:30:00,59.47,59.5,59.04,59.14,1216600.0,42.6005,42.622,42.2925,42.3641,1216600.0
2014-11-21 10:00:00,59.13,59.15,58.81,58.99,380100.0,42.357,42.3713,42.1278,42.2567,380100.0
2014-11-21 10:30:00,58.99,59.03,58.89,58.99,249600.0,42.2567,42.2853,42.1851,42.2567,249600.0
2014-11-21 11:00:00,58.99,59.0,58.87,58.92,215200.0,42.2567,42.2639,42.1707,42.2066,215200.0
2014-11-21 11:30:00,58.93,58.97,58.82,58.88,199900.0,42.2137,42.2424,42.1349,42.1779,199900.0
2014-11-21 12:00:00,58.89,58.92,58.76,58.76,162300.0,42.1851,42.2066,42.0919,42.0919,162300.0
2014-11-21 12:30:00,58.77,58.83,58.76,58.8,193500.0,42.0991,42.1421,42.0919,42.1206,193500.0
2014-11-21 13:00:00,58.8,58.8,58.69,58.7,196100.0,42.1206,42.1206,42.0418,42.049,196100.0
2014-11-21 13:30:00,58.7,58.88,58.67,58.87,212600.0,42.049,42.1779,42.0275,42.1707,212600.0
2014-11-21 14:00:00,58.88,58.92,58.7,58.71,217300.0,42.1779,42.2066,42.049,42.0561,217300.0
2014-11-21 14:30:00,58.71,58.78,58.66,58.72,249000.0,42.0561,42.1063,42.0203,42.0633,249000.0
2014-11-21 15:00:00,58.71,58.77,58.69,58.74,266700.0,42.0561,42.0991,42.0418,42.0776,266700.0
2014-11-21 15:30:00,58.74,58.85,58.71,58.79,946400.0,42.0776,42.1564,42.0561,42.1134,946400.0
2014-11-24 09:30:00,58.92,58.99,58.5,58.73,350700.0,42.2066,42.2567,41.9057,42.0704,350700.0
2014-11-24 10:00:00,58.73,58.9,58.62,58.82,272900.0,42.0704,42.1922,41.9916,42.1349,272900.0
2014-11-24 10:30:00,58.82,58.95,58.78,58.87,199000.0,42.1349,42.228,42.1063,42.1707,199000.0
2014-11-24 11:00:00,58.88,58.95,58.87,58.91,182500.0,42.1779,42.228,42.1707,42.1994,182500.0
2014-11-24 11:30:00,58.9,58.94,58.82,58.88,142900.0,42.1922,42.2209,42.1349,42.1779,142900.0
2014-11-24 12:00:00,58.89,58.91,58.85,58.88,95600.0,42.1851,42.1994,42.1564,42.1779,95600.0
2014-11-24 12:30:00,58.88,58.97,58.82,58.96,197500.0,42.1779,42.2424,42.1349,42.2352,197500.0
2014-11-24 13:00:00,58.96,58.97,58.86,58.86,121100.0,42.2352,42.2424,42.1636,42.1636,121100.0
2014-11-24 13:30:00,58.87,58.93,58.79,58.88,154900.0,42.1707,42.2137,42.1134,42.1779,154900.0
2014-11-24 14:00:00,58.89,58.98,58.86,58.98,131600.0,42.1851,42.2495,42.1636,42.2495,131600.0
2014-11-24 14:30:00,58.97,59.0,58.92,58.93,173500.0,42.2424,42.2639,42.2066,42.2137,173500.0
2014-11-24 15:00:00,58.93,58.96,58.77,58.82,189300.0,42.2137,42.2352,42.0991,42.1349,189300.0
2014-11-24 15:30:00,58.82,58.92,58.8,58.88,437100.0,42.1349,42.2066,42.1206,42.1779,437100.0
2014-11-25 09:30:00,58.82,58.86,58.11,58.14,384300.0,42.1349,42.1636,41.6263,41.6478,384300.0
2014-11-25 10:00:00,58.12,58.45,58.09,58.39,325600.0,41.6335,41.8699,41.612,41.8269,325600.0
2014-11-25 10:30:00,58.39,58.66,58.37,58.51,1133800.0,41.8269,42.0203,41.8126,41.9129,1133800.0
2014-11-25 11:00:00,58.51,58.57,58.34,58.39,193700.0,41.9129,41.9558,41.7911,41.8269,193700.0
2014-11-25 11:30:00,58.39,58.52,58.31,58.32,158700.0,41.8269,41.92,41.7696,41.7767,158700.0
2014-11-25 12:00:00,58.33,58.35,58.19,58.23,156400.0,41.7839,41.7982,41.6836,41.7123,156400.0
2014-11-25 12:30:00,58.23,58.5,58.23,58.48,148400.0,41.7123,41.9057,41.7123,41.8914,148400.0
2014-11-25 13:00:00,58.48,58.52,58.44,58.48,124800.0,41.8914,41.92,41.8627,41.8914,124800.0
2014-11-25 13:30:00,58.48,58.65,58.47,58.62,148100.0,41.8914,42.0131,41.8842,41.9916,148100.0
2014-11-25 14:00:00,58.63,58.63,58.5,58.55,225800.0,41.9988,41.9988,41.9057,41.9415,225800.0
2014-11-25 14:30:00,58.56,58.6,58.53,58.57,187600.0,41.9487,41.9773,41.9272,41.9558,187600.0
2014-11-25 15:00:00,58.57,58.68,58.56,58.64,260200.0,41.9558,42.0346,41.9487,42.006,260200.0
2014-11-25 15:30:00,58.64,58.65,58.5,58.55,850700.0,42.006,42.0131,41.9057,41.9415,850700.0
2014-11-26 09:30:00,58.7,58.9,58.69,58.87,232300.0,42.049,42.1922,42.0418,42.1707,232300.0
2014-11-26 10:00:00,58.88,58.88,58.65,58.65,150200.0,42.1779,42.1779,42.0131,42.0131,150200.0
2014-11-26 10:30:00,58.66,58.68,58.55,58.6,187400.0,42.0203,42.0346,41.9415,41.9773,187400.0
2014-11-26 11:00:00,58.6,58.66,58.55,58.58,218900.0,41.9773,42.0203,41.9415,41.963,218900.0
2014-11-26 11:30:00,58.58,58.66,58.36,58.64,448200.0,41.963,42.0203,41.8054,42.006,448200.0
2014-11-26 12:00:00,58.64,58.73,58.58,58.62,118400.0,42.006,42.0704,41.963,41.9916,118400.0
2014-11-26 12:30:00,58.63,58.68,58.54,58.55,94100.0,41.9988,42.0346,41.9343,41.9415,94100.0
2014-11-26 13:00:00,58.55,58.59,58.51,58.52,85000.0,41.9415,41.9702,41.9129,41.92,85000.0
2014-11-26 13:30:00,58.52,58.66,58.52,58.65,97700.0,41.92,42.0203,41.92,42.0131,97700.0
2014-11-26 14:00:00,58.64,58.68,58.59,58.59,120100.0,42.006,42.0346,41.9702,41.9702,120100.0
2014-11-26 14:30:00,58.59,58.61,58.53,58.6,230900.0,41.9702,41.9845,41.9272,41.9773,230900.0
2014-11-26 15:00:00,58.6,58.68,58.59,58.66,253000.0,41.9773,42.0346,41.9702,42.0203,253000.0
2014-11-26 15:30:00,58.67,58.9,58.67,58.86,606600.0,42.0275,42.1922,42.0275,42.1636,606600.0
2014-11-28 09:30:00,58.79,59.62,58.79,59.6,449400.0,42.1134,42.708,42.1134,42.6937,449400.0
2014-11-28 10:00:00,59.59,59.7,59.53,59.54,205900.0,42.6865,42.7653,42.6435,42.6507,205900.0
2014-11-28 10:30:00,59.54,59.66,59.42,59.6,290400.0,42.6507,42.7366,42.5647,42.6937,290400.0
2014-11-28 11:00:00,59.6,59.72,59.27,59.28,158300.0,42.6937,42.7796,42.4573,42.4644,158300.0
2014-11-28 11:30:00,59.28,59.32,59.07,59.11,473500.0,42.4644,42.4931,42.314,42.3427,473500.0
2014-11-28 12:00:00,59.11,59.14,59.04,59.07,200900.0,42.3427,42.3641,42.2925,42.314,200900.0
2014-11-28 12:30:00,59.06,59.08,58.86,59.07,576700.0,42.3068,42.3212,42.1636,42.314,576700.0
2014-12-01 09:30:00,59.21,59.73,58.85,59.59,708000.0,42.4143,42.7868,42.1564,42.6865,708000.0
2014-12-01 10:00:00,59.59,60.43,59.58,60.16,759300.0,42.6865,43.2882,42.6793,43.0948,759300.0
2014-12-01 10:30:00,60.16,60.18,59.94,59.98,397600.0,43.0948,43.1091,42.9372,42.9659,397600.0
2014-12-01 11:00:00,59.97,60.12,59.79,59.84,498300.0,42.9587,43.0662,42.8298,42.8656,498300.0
2014-12-01 11:30:00,59.85,59.93,59.47,59.53,397400.0,42.8727,42.9301,42.6005,42.6435,397400.0
2014-12-01 12:00:00,59.54,59.6,59.3,59.31,261500.0,42.6507,42.6937,42.4788,42.4859,261500.0
2014-12-01 12:30:00,59.33,59.39,59.24,59.26,197600.0,42.5002,42.5432,42.4358,42.4501,197600.0
2014-12-01 13:00:00,59.27,59.49,59.26,59.48,249400.0,42.4573,42.6149,42.4501,42.6077,249400.0
2014-12-01 13:30:00,59.49,59.62,59.37,59.38,219600.0,42.6149,42.708,42.5289,42.5361,219600.0
2014-12-01 14:00:00,59.38,59.4,59.2,59.2,179400.0,42.5361,42.5504,42.4071,42.4071,179400.0
2014-12-01 14:30:00,59.2,59.23,59.1,59.22,212600.0,42.4071,42.4286,42.3355,42.4215,212600.0
2014-12-01 15:00:00,59.22,59.3,59.13,59.21,340500.0,42.4215,42.4788,42.357,42.4143,340500.0
2014-12-01 15:30:00,59.21,59.22,59.03,59.06,756800.0,42.4143,42.4215,42.2853,42.3068,756800.0
2014-12-02 09:30:00,59.18,59.51,59.02,59.11,377800.0,42.3928,42.6292,42.2782,42.3427,377800.0
2014-12-02 10:00:00,59.09,59.45,59.01,59.26,305000.0,42.3283,42.5862,42.271,42.4501,305000.0
2014-12-02 10:30:00,59.26,59.32,58.94,58.98,324400.0,42.4501,42.4931,42.2209,42.2495,324400.0
2014-12-02 11:00:00,58.98,59.14,58.87,59.07,181200.0,42.2495,42.3641,42.1707,42.314,181200.0
2014-12-02 11:30:00,59.08,59.16,59.02,59.12,180100.0,42.3212,42.3785,42.2782,42.3498,180100.0
2014-12-02 12:00:00,59.12,59.15,59.01,59.03,127100.0,42.3498,42.3713,42.271,42.2853,127100.0
2014-12-02 12:30:00,59.04,59.13,59.0,59.13,148800.0,42.2925,42.357,42.2639,42.357,148800.0
2014-12-02 13:00:00,59.13,59.4,59.12,59.4,133700.0,42.357,42.5504,42.3498,42.5504,133700.0
2014-12-02 13:30:00,59.38,59.44,59.27,59.38,242000.0,42.5361,42.579,42.4573,42.5361,242000.0
2014-12-02 14:00:00,59.39,59.46,59.34,59.41,232700.0,42.5432,42.5934,42.5074,42.5576,232700.0
2014-12-02 14:30:00,59.41,59.51,59.35,59.38,279700.0,42.5576,42.6292,42.5146,42.5361,279700.0
2014-12-02 15:00:00,59.37,59.41,59.23,59.25,251200.0,42.5289,42.5576,42.4286,42.4429,251200.0
2014-12-02 15:30:00,59.25,59.27,59.18,59.23,571500.0,42.4429,42.4573,42.3928,42.4286,571500.0
2014-12-03 09:30:00,59.26,59.76,59.26,59.3,556900.0,42.4501,42.8083,42.4501,42.4788,556900.0
2014-12-03 10:00:00,59.31,59.35,59.15,59.18,325300.0,42.4859,42.5146,42.3713,42.3928,325300.0
2014-12-03 10:30:00,59.18,59.36,59.08,59.13,436300.0,42.3928,42.5217,42.3212,42.357,436300.0
2014-12-03 11:00:00,59.13,59.31,59.06,59.11,196300.0,42.357,42.4859,42.3068,42.3427,196300.0
2014-12-03 11:30:00,59.12,59.14,58.92,59.04,194500.0,42.3498,42.3641,42.2066,42.2925,194500.0
2014-12-03 12:00:00,59.05,59.1,58.95,59.04,122800.0,42.2997,42.3355,42.228,42.2925,122800.0
2014-12-03 12:30:00,59.04,59.22,58.97,59.19,136100.0,42.2925,42.4215,42.2424,42.4,136100.0
2014-12-03 13:00:00,59.2,59.21,59.09,59.17,138700.0,42.4071,42.4143,42.3283,42.3856,138700.0
2014-12-03 13:30:00,59.16,59.31,59.16,59.29,121600.0,42.3785,42.4859,42.3785,42.4716,121600.0
2014-12-03 14:00:00,59.3,59.31,59.12,59.14,135100.0,42.4788,42.4859,42.3498,42.3641,135100.0
2014-12-03 14:30:00,59.13,59.16,58.96,59.0,213200.0,42.357,42.3785,42.2352,42.2639,213200.0
2014-12-03 15:00:00,59.01,59.05,58.91,59.02,333500.0,42.271,42.2997,42.1994,42.2782,333500.0
2014-12-03 15:30:00,59.03,59.08,58.98,59.03,727000.0,42.2853,42.3212,42.2495,42.2853,727000.0
2014-12-04 09:30:00,59.06,59.43,59.06,59.14,266700.0,42.3068,42.5719,42.3068,42.3641,266700.0
2014-12-04 10:00:00,59.13,59.16,58.84,58.86,175700.0,42.357,42.3785,42.1492,42.1636,175700.0
2014-12-04 10:30:00,58.87,58.94,58.72,58.81,183500.0,42.1707,42.2209,42.0633,42.1278,183500.0
2014-12-04 11:00:00,58.81,58.86,58.72,58.82,156800.0,42.1278,42.1636,42.0633,42.1349,156800.0
2014-12-04 11:30:00,58.83,58.88,58.73,58.87,163100.0,42.1421,42.1779,42.0704,42.1707,163100.0
2014-12-04 12:00:00,58.88,59.1,58.86,59.09,179600.0,42.1779,42.3355,42.1636,42.3283,179600.0
2014-12-04 12:30:00,59.09,59.32,59.05,59.1,149700.0,42.3283,42.4931,42.2997,42.3355,149700.0
2014-12-04 13:00:00,59.1,59.16,59.05,59.06,106000.0,42.3355,42.3785,42.2997,42.3068,106000.0
2014-12-04 13:30:00,59.07,59.12,59.03,59.06,132100.0,42.314,42.3498,42.2853,42.3068,132100.0
2014-12-04 14:00:00,59.06,59.12,59.0,59.01,118300.0,42.3068,42.3498,42.2639,42.271,118300.0
2014-12-04 14:30:00,59.02,59.02,58.77,58.8,180300.0,42.2782,42.2782,42.0991,42.1206,180300.0
2014-12-04 15:00:00,58.8,58.87,58.6,58.66,304600.0,42.1206,42.1707,41.9773,42.0203,304600.0
2014-12-04 15:30:00,58.66,58.88,58.62,58.87,515400.0,42.0203,42.1779,41.9916,42.1707,515400.0
2014-12-05 09:30:00,58.96,60.35,58.79,60.24,1456000.0,42.2352,43.2309,42.1134,43.1521,1456000.0
2014-12-05 10:00:00,60.24,60.25,59.5,60.05,1490900.0,43.1521,43.1593,42.622,43.016,1490900.0
2014-12-05 10:30:00,60.05,60.14,59.85,60.12,519400.0,43.016,43.0805,42.8727,43.0662,519400.0
2014-12-05 11:00:00,60.13,60.28,60.03,60.28,541200.0,43.0733,43.1808,43.0017,43.1808,541200.0
2014-12-05 11:30:00,60.28,60.37,60.24,60.33,371000.0,43.1808,43.2452,43.1521,43.2166,371000.0
2014-12-05 12:00:00,60.32,60.64,60.32,60.6,564800.0,43.2094,43.4386,43.2094,43.41,564800.0
2014-12-05 12:30:00,60.6,60.87,60.55,60.8,680600.0,43.41,43.6034,43.3742,43.5533,680600.0
2014-12-05 13:00:00,60.8,60.83,60.67,60.7,500900.0,43.5533,43.5748,43.4601,43.4816,500900.0
2014-12-05 13:30:00,60.7,60.8,60.68,60.71,376700.0,43.4816,43.5533,43.4673,43.4888,376700.0
2014-12-05 14:00:00,60.71,60.79,60.65,60.78,493400.0,43.4888,43.5461,43.4458,43.5389,493400.0
2014-12-05 14:30:00,60.78,60.83,60.72,60.75,595100.0,43.5389,43.5748,43.496,43.5174,595100.0
2014-12-05 15:00:00,60.75,60.86,60.57,60.59,755300.0,43.5174,43.5962,43.3885,43.4028,755300.0
2014-12-05 15:30:00,60.59,60.66,60.41,60.63,1501700.0,43.4028,43.453,43.2739,43.4315,1501700.0
2014-12-08 09:30:00,60.8,61.2,60.64,60.69,643500.0,43.5533,43.8398,43.4386,43.4745,643500.0
2014-12-08 10:00:00,60.7,60.95,60.64,60.87,220200.0,43.4816,43.6607,43.4386,43.6034,220200.0
2014-12-08 10:30:00,60.88,61.03,60.82,60.99,323700.0,43.6106,43.718,43.5676,43.6894,323700.0
2014-12-08 11:00:00,60.99,61.03,60.9,60.98,688000.0,43.6894,43.718,43.6249,43.6822,688000.0
2014-12-08 11:30:00,60.98,61.08,60.92,61.02,292200.0,43.6822,43.7538,43.6392,43.7109,292200.0
2014-12-08 12:00:00,61.02,61.03,60.75,60.88,306000.0,43.7109,43.718,43.5174,43.6106,306000.0
2014-12-08 12:30:00,60.89,60.97,60.73,60.8,345400.0,43.6177,43.675,43.5031,43.5533,345400.0
2014-12-08 13:00:00,60.81,60.97,60.78,60.86,352500.0,43.5604,43.675,43.5389,43.5962,352500.0
2014-12-08 13:30:00,60.87,60.88,60.64,60.65,318400.0,43.6034,43.6106,43.4386,43.4458,318400.0
2014-12-08 14:00:00,60.65,60.82,60.55,60.81,223400.0,43.4458,43.5676,43.3742,43.5604,223400.0
2014-12-08 14:30:00,60.81,60.89,60.77,60.84,141500.0,43.5604,43.6177,43.5318,43.5819,141500.0
2014-12-08 15:00:00,60.83,60.9,60.76,60.79,224400.0,43.5748,43.6249,43.5246,43.5461,224400.0
2014-12-08 15:30:00,60.79,60.81,60.56,60.68,695200.0,43.5461,43.5604,43.3813,43.4673,695200.0
2014-12-09 09:30:00,59.89,59.91,59.49,59.82,505600.0,42.9014,42.9157,42.6149,42.8513,505600.0
2014-12-09 10:00:00,59.82,59.82,59.22,59.32,358800.0,42.8513,42.8513,42.4215,42.4931,358800.0
2014-12-09 10:30:00,59.33,59.51,59.14,59.4,282900.0,42.5002,42.6292,42.3641,42.5504,282900.0
2014-12-09 11:00:00,59.41,59.45,59.12,59.36,216000.0,42.5576,42.5862,42.3498,42.5217,216000.0
2014-12-09 11:30:00,59.36,59.44,59.21,59.41,214600.0,42.5217,42.579,42.4143,42.5576,214600.0
2014-12-09 12:00:00,59.41,59.61,59.36,59.6,193400.0,42.5576,42.7008,42.5217,42.6937,193400.0
2014-12-09 12:30:00,59.61,59.73,59.58,59.72,291400.0,42.7008,42.7868,42.6793,42.7796,291400.0
2014-12-09 13:00:00,59.73,59.89,59.72,59.81,214900.0,42.7868,42.9014,42.7796,42.8441,214900.0
2014-12-09 13:30:00,59.81,59.91,59.71,59.76,230500.0,42.8441,42.9157,42.7725,42.8083,230500.0
2014-12-09 14:00:00,59.77,59.89,59.72,59.86,202600.0,42.8154,42.9014,42.7796,42.8799,202600.0
2014-12-09 14:30:00,59.86,59.9,59.79,59.89,177900.0,42.8799,42.9086,42.8298,42.9014,177900.0
2014-12-09 15:00:00,59.89,59.99,59.85,59.9,321800.0,42.9014,42.973,42.8727,42.9086,321800.0
2014-12-09 15:30:00,59.91,60.01,59.82,59.97,691400.0,42.9157,42.9874,42.8513,42.9587,691400.0
2014-12-10 09:30:00,60.18,60.26,59.84,60.01,392100.0,43.1091,43.1664,42.8656,42.9874,392100.0
2014-12-10 10:00:00,60.01,60.05,59.74,59.78,337500.0,42.9874,43.016,42.7939,42.8226,337500.0
2014-12-10 10:30:00,59.78,59.82,59.57,59.82,187400.0,42.8226,42.8513,42.6722,42.8513,187400.0
2014-12-10 11:00:00,59.84,59.93,59.63,59.65,171200.0,42.8656,42.9301,42.7151,42.7295,171200.0
2014-12-10 11:30:00,59.65,60.02,59.56,60.0,178300.0,42.7295,42.9945,42.665,42.9802,178300.0
2014-12-10 12:00:00,60.0,60.02,59.64,59.79,129900.0,42.9802,42.9945,42.7223,42.8298,129900.0
2014-12-10 12:30:00,59.79,60.06,59.72,60.04,144200.0,42.8298,43.0232,42.7796,43.0088,144200.0
2014-12-10 13:00:00,60.03,60.04,59.89,60.0,102000.0,43.0017,43.0088,42.9014,42.9802,102000.0
2014-12-10 13:30:00,60.0,60.0,59.68,59.68,157100.0,42.9802,42.9802,42.751,42.751,157100.0
2014-12-10 14:00:00,59.69,59.8,59.5,59.55,138000.0,42.7581,42.8369,42.622,42.6578,138000.0
2014-12-10 14:30:00,59.54,59.57,59.27,59.29,244700.0,42.6507,42.6722,42.4573,42.4716,244700.0
2014-12-10 15:00:00,59.28,59.67,59.26,59.55,284500.0,42.4644,42.7438,42.4501,42.6578,284500.0
2014-12-10 15:30:00,59.55,59.66,59.19,59.3,755900.0,42.6578,42.7366,42.4,42.4788,755900.0
2014-12-11 09:30:00,59.36,60.22,59.36,60.03,291000.0,42.5217,43.1378,42.5217,43.0017,291000.0
2014-12-11 10:00:00,60.04,60.25,59.9,60.24,344500.0,43.0088,43.1593,42.9086,43.1521,344500.0
2014-12-11 10:30:00,60.24,60.49,60.21,60.41,398900.0,43.1521,43.3312,43.1306,43.2739,398900.0
2014-12-11 11:00:00,60.43,60.49,60.26,60.32,498700.0,43.2882,43.3312,43.1664,43.2094,498700.0
2014-12-11 11:30:00,60.32,60.52,60.32,60.45,415900.0,43.2094,43.3527,43.2094,43.3025,415900.0
2014-12-11 12:00:00,60.45,60.47,60.14,60.15,195400.0,43.3025,43.3169,43.0805,43.0876,195400.0
2014-12-11 12:30:00,60.14,60.26,60.1,60.2,187000.0,43.0805,43.1664,43.0518,43.1235,187000.0
2014-12-11 13:00:00,60.2,60.27,59.94,59.95,178000.0,43.1235,43.1736,42.9372,42.9444,178000.0
2014-12-11 13:30:00,59.95,60.09,59.94,59.97,203900.0,42.9444,43.0447,42.9372,42.9587,203900.0
2014-12-11 14:00:00,59.97,60.07,59.84,59.84,260700.0,42.9587,43.0303,42.8656,42.8656,260700.0
2014-12-11 14:30:00,59.84,59.89,59.61,59.72,245100.0,42.8656,42.9014,42.7008,42.7796,245100.0
2014-12-11 15:00:00,59.71,59.99,59.69,59.89,378300.0,42.7725,42.973,42.7581,42.9014,378300.0
2014-12-11 15:30:00,59.89,59.93,59.51,59.68,911400.0,42.9014,42.9301,42.6292,42.751,911400.0
2014-12-12 09:30:00,59.69,59.95,59.38,59.86,284000.0,42.7581,42.9444,42.5361,42.8799,284000.0
2014-12-12 10:00:00,59.88,59.93,59.17,59.41,240900.0,42.8942,42.9301,42.3856,42.5576,240900.0
2014-12-12 10:30:00,59.43,59.6,59.42,59.51,419100.0,42.5719,42.6937,42.5647,42.6292,419100.0
2014-12-12 11:00:00,59.53,59.61,59.41,59.48,479800.0,42.6435,42.7008,42.5576,42.6077,479800.0
2014-12-12 11:30:00,59.47,59.6,59.29,59.34,428000.0,42.6005,42.6937,42.4716,42.5074,428000.0
2014-12-12 12:00:00,59.34,59.42,59.24,59.39,181400.0,42.5074,42.5647,42.4358,42.5432,181400.0
2014-12-12 12:30:00,59.39,59.5,59.2,59.25,177300.0,42.5432,42.622,42.4071,42.4429,177300.0
2014-12-12 13:00:00,59.25,59.67,59.14,59.62,259600.0,42.4429,42.7438,42.3641,42.708,259600.0
2014-12-12 13:30:00,59.62,59.66,59.38,59.64,203900.0,42.708,42.7366,42.5361,42.7223,203900.0
2014-12-12 14:00:00,59.64,59.64,59.24,59.26,278900.0,42.7223,42.7223,42.4358,42.4501,278900.0
2014-12-12 14:30:00,59.27,59.4,59.24,59.39,161300.0,42.4573,42.5504,42.4358,42.5432,161300.0
2014-12-12 15:00:00,59.4,59.44,59.27,59.31,231800.0,42.5504,42.579,42.4573,42.4859,231800.0
2014-12-12 15:30:00,59.3,59.31,58.74,58.78,1371200.0,42.4788,42.4859,42.0776,42.1063,1371200.0
2014-12-15 09:30:00,58.85,59.07,58.37,58.75,458700.0,42.1564,42.314,41.8126,42.0848,458700.0
2014-12-15 10:00:00,58.75,58.75,58.33,58.58,309300.0,42.0848,42.0848,41.7839,41.963,309300.0
2014-12-15 10:30:00,58.57,58.57,58.11,58.29,218700.0,41.9558,41.9558,41.6263,41.7553,218700.0
2014-12-15 11:00:00,58.29,58.29,57.85,57.94,391100.0,41.7553,41.7553,41.4401,41.5045,391100.0
2014-12-15 11:30:00,57.93,58.05,57.61,57.67,382600.0,41.4974,41.5833,41.2681,41.3111,382600.0
2014-12-15 12:00:00,57.66,58.13,57.64,58.01,359000.0,41.304,41.6406,41.2896,41.5547,359000.0
2014-12-15 12:30:00,58.01,58.34,57.92,58.26,335700.0,41.5547,41.7911,41.4902,41.7338,335700.0
2014-12-15 13:00:00,58.25,58.34,58.04,58.06,347700.0,41.7266,41.7911,41.5762,41.5905,347700.0
2014-12-15 13:30:00,58.05,58.29,58.04,58.17,194700.0,41.5833,41.7553,41.5762,41.6693,194700.0
2014-12-15 14:00:00,58.17,58.55,58.11,58.45,219200.0,41.6693,41.9415,41.6263,41.8699,219200.0
2014-12-15 14:30:00,58.45,58.57,58.31,58.48,373200.0,41.8699,41.9558,41.7696,41.8914,373200.0
2014-12-15 15:00:00,58.47,58.64,58.45,58.54,860600.0,41.8842,42.006,41.8699,41.9343,860600.0
2014-12-15 15:30:00,58.53,58.66,58.32,58.53,1304300.0,41.9272,42.0203,41.7767,41.9272,1304300.0
2014-12-16 09:30:00,58.3,58.34,57.81,57.93,513100.0,41.7624,41.7911,41.4114,41.4974,513100.0
2014-12-16 10:00:00,57.93,58.5,57.84,58.45,508900.0,41.4974,41.9057,41.4329,41.8699,508900.0
2014-12-16 10:30:00,58.45,58.53,58.2,58.5,335400.0,41.8699,41.9272,41.6908,41.9057,335400.0
2014-12-16 11:00:00,58.49,58.94,58.36,58.87,540100.0,41.8985,42.2209,41.8054,42.1707,540100.0
2014-12-16 11:30:00,58.87,58.95,58.48,58.49,283700.0,42.1707,42.228,41.8914,41.8985,283700.0
2014-12-16 12:00:00,58.51,58.53,58.26,58.38,293300.0,41.9129,41.9272,41.7338,41.8197,293300.0
2014-12-16 12:30:00,58.37,58.52,58.17,58.28,250700.0,41.8126,41.92,41.6693,41.7481,250700.0
2014-12-16 13:00:00,58.27,58.35,58.04,58.14,345000.0,41.7409,41.7982,41.5762,41.6478,345000.0
2014-12-16 13:30:00,58.15,58.38,58.07,58.16,489300.0,41.655,41.8197,41.5977,41.6621,489300.0
2014-12-16 14:00:00,58.15,58.26,58.08,58.2,303600.0,41.655,41.7338,41.6048,41.6908,303600.0
2014-12-16 14:30:00,58.19,58.27,58.06,58.18,336700.0,41.6836,41.7409,41.5905,41.6765,336700.0
2014-12-16 15:00:00,58.18,58.25,57.97,58.03,603100.0,41.6765,41.7266,41.526,41.569,603100.0
2014-12-16 15:30:00,58.02,58.19,57.67,57.69,1440200.0,41.5618,41.6836,41.3111,41.3255,1440200.0
2014-12-17 09:30:00,57.87,58.29,57.6,57.98,278900.0,41.4544,41.7553,41.261,41.5332,278900.0
2014-12-17 10:00:00,57.98,58.15,57.83,57.91,392700.0,41.5332,41.655,41.4257,41.4831,392700.0
2014-12-17 10:30:00,57.92,58.23,57.89,58.0,239200.0,41.4902,41.7123,41.4687,41.5475,239200.0
2014-12-17 11:00:00,58.0,58.18,57.87,58.16,165600.0,41.5475,41.6765,41.4544,41.6621,165600.0
2014-12-17 11:30:00,58.17,58.57,58.06,58.52,243200.0,41.6693,41.9558,41.5905,41.92,243200.0
2014-12-17 12:00:00,58.52,58.59,58.34,58.4,268200.0,41.92,41.9702,41.7911,41.8341,268200.0
2014-12-17 12:30:00,58.39,58.48,58.23,58.34,162400.0,41.8269,41.8914,41.7123,41.7911,162400.0
2014-12-17 13:00:00,58.34,58.39,58.18,58.27,135500.0,41.7911,41.8269,41.6765,41.7409,135500.0
2014-12-17 13:30:00,58.27,58.56,58.26,58.56,216400.0,41.7409,41.9487,41.7338,41.9487,216400.0
2014-12-17 14:00:00,58.55,59.2,58.49,58.89,387700.0,41.9415,42.4071,41.8985,42.1851,387700.0
2014-12-17 14:30:00,58.9,59.1,58.58,58.71,379900.0,42.1922,42.3355,41.963,42.0561,379900.0
2014-12-17 15:00:00,58.71,59.09,58.45,59.07,514200.0,42.0561,42.3283,41.8699,42.314,514200.0
2014-12-17 15:30:00,59.07,59.38,58.98,59.2,1359000.0,42.314,42.5361,42.2495,42.4071,1359000.0
2014-12-18 09:30:00,59.95,60.01,59.57,59.88,462500.0,42.9444,42.9874,42.6722,42.8942,462500.0
2014-12-18 10:00:00,59.88,60.32,59.76,60.07,504900.0,42.8942,43.2094,42.8083,43.0303,504900.0
2014-12-18 10:30:00,60.08,60.16,59.88,59.91,282100.0,43.0375,43.0948,42.8942,42.9157,282100.0
2014-12-18 11:00:00,59.9,59.96,59.64,59.82,219600.0,42.9086,42.9515,42.7223,42.8513,219600.0
2014-12-18 11:30:00,59.84,60.3,59.77,60.26,302900.0,42.8656,43.1951,42.8154,43.1664,302900.0
2014-12-18 12:00:00,60.24,60.35,60.18,60.22,292000.0,43.1521,43.2309,43.1091,43.1378,292000.0
2014-12-18 12:30:00,60.22,60.47,60.21,60.41,248700.0,43.1378,43.3169,43.1306,43.2739,248700.0
2014-12-18 13:00:00,60.4,60.43,60.16,60.37,375000.0,43.2667,43.2882,43.0948,43.2452,375000.0
2014-12-18 13:30:00,60.37,60.42,60.3,60.34,240300.0,43.2452,43.2811,43.1951,43.2237,240300.0
2014-12-18 14:00:00,60.35,60.46,60.19,60.34,322100.0,43.2309,43.3097,43.1163,43.2237,322100.0
2014-12-18 14:30:00,60.34,60.52,60.29,60.46,494900.0,43.2237,43.3527,43.1879,43.3097,494900.0
2014-12-18 15:00:00,60.46,60.57,60.27,60.3,564900.0,43.3097,43.3885,43.1736,43.1951,564900.0
2014-12-18 15:30:00,60.31,60.79,60.3,60.78,1245500.0,43.2023,43.5461,43.1951,43.5389,1245500.0
2014-12-19 09:30:00,60.84,61.32,60.6,61.16,2544200.0,43.5819,43.9258,43.41,43.8111,2544200.0
2014-12-19 10:00:00,61.16,61.61,60.98,61.59,356800.0,43.8111,44.1335,43.6822,44.1192,356800.0
2014-12-19 10:30:00,61.58,61.62,61.12,61.18,407700.0,44.112,44.1407,43.7825,43.8255,407700.0
2014-12-19 11:00:00,61.18,61.23,61.05,61.11,302100.0,43.8255,43.8613,43.7323,43.7753,302100.0
2014-12-19 11:30:00,61.11,61.14,60.94,60.98,253600.0,43.7753,43.7968,43.6536,43.6822,253600.0
2014-12-19 12:00:00,60.97,61.04,60.9,61.01,384000.0,43.675,43.7252,43.6249,43.7037,384000.0
2014-12-19 12:30:00,61.0,61.12,60.95,60.96,396600.0,43.6965,43.7825,43.6607,43.6679,396600.0
2014-12-19 13:00:00,60.96,60.96,60.83,60.88,265700.0,43.6679,43.6679,43.5748,43.6106,265700.0
2014-12-19 13:30:00,60.9,60.97,60.87,60.95,215500.0,43.6249,43.675,43.6034,43.6607,215500.0
2014-12-19 14:00:00,60.95,61.13,60.93,61.11,265500.0,43.6607,43.7897,43.6464,43.7753,265500.0
2014-12-19 14:30:00,61.12,61.47,61.08,61.47,338500.0,43.7825,44.0332,43.7538,44.0332,338500.0
2014-12-19 15:00:00,61.47,61.64,61.32,61.54,617100.0,44.0332,44.155,43.9258,44.0834,617100.0
2014-12-19 15:30:00,61.54,61.62,61.27,61.29,1282500.0,44.0834,44.1407,43.8899,43.9043,1282500.0
2014-12-22 09:30:00,60.92,61.31,60.68,61.09,357200.0,43.6392,43.9186,43.4673,43.761,357200.0
2014-12-22 10:00:00,61.08,61.13,60.87,61.05,196500.0,43.7538,43.7897,43.6034,43.7323,196500.0
2014-12-22 10:30:00,61.05,61.05,60.6,60.71,285600.0,43.7323,43.7323,43.41,43.4888,285600.0
2014-12-22 11:00:00,60.7,60.75,60.5,60.75,215300.0,43.4816,43.5174,43.3384,43.5174,215300.0
2014-12-22 11:30:00,60.75,60.77,60.51,60.63,144100.0,43.5174,43.5318,43.3455,43.4315,144100.0
2014-12-22 12:00:00,60.64,60.72,60.55,60.64,135900.0,43.4386,43.496,43.3742,43.4386,135900.0
2014-12-22 12:30:00,60.63,60.8,60.63,60.77,119300.0,43.4315,43.5533,43.4315,43.5318,119300.0
2014-12-22 13:00:00,60.77,60.88,60.71,60.83,137600.0,43.5318,43.6106,43.4888,43.5748,137600.0
2014-12-22 13:30:00,60.82,61.08,60.82,61.08,233400.0,43.5676,43.7538,43.5676,43.7538,233400.0
2014-12-22 14:00:00,61.08,61.4,61.06,61.25,411500.0,43.7538,43.9831,43.7395,43.8756,411500.0
2014-12-22 14:30:00,61.24,61.26,60.96,60.99,240200.0,43.8685,43.8828,43.6679,43.6894,240200.0
2014-12-22 15:00:00,60.99,61.17,60.99,61.16,337500.0,43.6894,43.8183,43.6894,43.8111,337500.0
2014-12-22 15:30:00,61.16,61.2,60.98,61.07,792900.0,43.8111,43.8398,43.6822,43.7467,792900.0
2014-12-23 09:30:00,61.77,61.77,60.7,60.73,420900.0,44.2481,44.2481,43.4816,43.5031,420900.0
2014-12-23 10:00:00,60.74,60.77,60.06,60.13,405800.0,43.5103,43.5318,43.0232,43.0733,405800.0
2014-12-23 10:30:00,60.13,60.15,59.46,59.59,606700.0,43.0733,43.0876,42.5934,42.6865,606700.0
2014-12-23 11:00:00,59.58,59.62,59.05,59.1,766500.0,42.6793,42.708,42.2997,42.3355,766500.0
2014-12-23 11:30:00,59.09,59.24,58.93,59.03,973500.0,42.3283,42.4358,42.2137,42.2853,973500.0
2014-12-23 12:00:00,59.04,59.09,58.77,58.77,441600.0,42.2925,42.3283,42.0991,42.0991,441600.0
2014-12-23 12:30:00,58.77,58.97,58.7,58.9,594600.0,42.0991,42.2424,42.049,42.1922,594600.0
2014-12-23 13:00:00,58.9,59.14,58.89,58.98,574700.0,42.1922,42.3641,42.1851,42.2495,574700.0
2014-12-23 13:30:00,58.99,59.11,58.93,59.06,397900.0,42.2567,42.3427,42.2137,42.3068,397900.0
2014-12-23 14:00:00,59.05,59.33,59.0,59.26,559300.0,42.2997,42.5002,42.2639,42.4501,559300.0
2014-12-23 14:30:00,59.26,59.4,59.17,59.32,411600.0,42.4501,42.5504,42.3856,42.4931,411600.0
2014-12-23 15:00:00,59.32,59.36,59.16,59.21,358600.0,42.4931,42.5217,42.3785,42.4143,358600.0
2014-12-23 15:30:00,59.2,59.28,59.14,59.15,1007200.0,42.4071,42.4644,42.3641,42.3713,1007200.0
2014-12-24 09:30:00,59.17,59.5,59.12,59.46,347000.0,42.3856,42.622,42.3498,42.5934,347000.0
2014-12-24 10:00:00,59.46,59.46,59.17,59.36,194500.0,42.5934,42.5934,42.3856,42.5217,194500.0
2014-12-24 10:30:00,59.37,59.5,59.35,59.48,198100.0,42.5289,42.622,42.5146,42.6077,198100.0
2014-12-24 11:00:00,59.49,59.5,59.4,59.48,140300.0,42.6149,42.622,42.5504,42.6077,140300.0
2014-12-24 11:30:00,59.48,59.49,59.38,59.4,148400.0,42.6077,42.6149,42.5361,42.5504,148400.0
2014-12-24 12:00:00,59.4,59.4,59.26,59.33,161100.0,42.5504,42.5504,42.4501,42.5002,161100.0
2014-12-24 12:30:00,59.32,59.38,59.14,59.19,462400.0,42.4931,42.5361,42.3641,42.4,462400.0
2014-12-26 09:30:00,59.37,60.0,59.37,59.79,212200.0,42.5289,42.9802,42.5289,42.8298,212200.0
2014-12-26 10:00:00,59.8,59.91,59.49,59.58,102600.0,42.8369,42.9157,42.6149,42.6793,102600.0
2014-12-26 10:30:00,59.58,59.67,59.49,59.56,119100.0,42.6793,42.7438,42.6149,42.665,119100.0
2014-12-26 11:00:00,59.57,59.59,59.36,59.4,135500.0,42.6722,42.6865,42.5217,42.5504,135500.0
2014-12-26 11:30:00,59.4,59.56,59.33,59.5,130200.0,42.5504,42.665,42.5002,42.622,130200.0
2014-12-26 12:00:00,59.5,59.62,59.49,59.55,121600.0,42.622,42.708,42.6149,42.6578,121600.0
2014-12-26 12:30:00,59.56,59.61,59.49,59.54,74200.0,42.665,42.7008,42.6149,42.6507,74200.0
2014-12-26 13:00:00,59.54,59.71,59.54,59.7,91800.0,42.6507,42.7725,42.6507,42.7653,91800.0
2014-12-26 13:30:00,59.7,59.76,59.6,59.65,81700.0,42.7653,42.8083,42.6937,42.7295,81700.0
2014-12-26 14:00:00,59.66,59.75,59.61,59.62,81500.0,42.7366,42.8011,42.7008,42.708,81500.0
2014-12-26 14:30:00,59.62,59.64,59.56,59.58,72100.0,42.708,42.7223,42.665,42.6793,72100.0
2014-12-26 15:00:00,59.58,59.61,59.55,59.59,114300.0,42.6793,42.7008,42.6578,42.6865,114300.0
2014-12-26 15:30:00,59.6,59.63,59.51,59.57,411700.0,42.6937,42.7151,42.6292,42.6722,411700.0
2014-12-29 09:30:00,59.36,59.75,59.36,59.57,266100.0,42.5217,42.8011,42.5217,42.6722,266100.0
2014-12-29 10:00:00,59.59,59.6,59.43,59.53,164300.0,42.6865,42.6937,42.5719,42.6435,164300.0
2014-12-29 10:30:00,59.54,59.7,59.48,59.64,193600.0,42.6507,42.7653,42.6077,42.7223,193600.0
2014-12-29 11:00:00,59.63,59.69,59.58,59.66,117600.0,42.7151,42.7581,42.6793,42.7366,117600.0
2014-12-29 11:30:00,59.66,59.68,59.6,59.63,149200.0,42.7366,42.751,42.6937,42.7151,149200.0
2014-12-29 12:00:00,59.63,59.69,59.58,59.63,146800.0,42.7151,42.7581,42.6793,42.7151,146800.0
2014-12-29 12:30:00,59.63,59.68,59.61,59.64,155700.0,42.7151,42.751,42.7008,42.7223,155700.0
2014-12-29 13:00:00,59.64,59.76,59.63,59.7,173700.0,42.7223,42.8083,42.7151,42.7653,173700.0
2014-12-29 13:30:00,59.7,59.75,59.65,59.68,93300.0,42.7653,42.8011,42.7295,42.751,93300.0
2014-12-29 14:00:00,59.68,59.73,59.63,59.71,121100.0,42.751,42.7868,42.7151,42.7725,121100.0
2014-12-29 14:30:00,59.71,59.75,59.68,59.75,115300.0,42.7725,42.8011,42.751,42.8011,115300.0
2014-12-29 15:00:00,59.75,59.86,59.73,59.85,233400.0,42.8011,42.8799,42.7868,42.8727,233400.0
2014-12-29 15:30:00,59.85,59.9,59.79,59.83,753700.0,42.8727,42.9086,42.8298,42.8584,753700.0
2014-12-30 09:30:00,59.41,59.71,59.31,59.31,321100.0,42.8227,43.0389,42.7506,42.7506,321100.0
2014-12-30 10:00:00,59.31,59.42,59.19,59.39,170500.0,42.7506,42.8299,42.6641,42.8083,170500.0
2014-12-30 10:30:00,59.39,59.61,59.35,59.58,171000.0,42.8083,42.9668,42.7794,42.9452,171000.0
2014-12-30 11:00:00,59.57,59.72,59.53,59.67,159400.0,42.938,43.0461,42.9092,43.0101,159400.0
2014-12-30 11:30:00,59.67,59.68,59.51,59.58,149300.0,43.0101,43.0173,42.8948,42.9452,149300.0
2014-12-30 12:00:00,59.58,59.62,59.4,59.52,127800.0,42.9452,42.9741,42.8155,42.902,127800.0
2014-12-30 12:30:00,59.52,59.54,59.44,59.5,161700.0,42.902,42.9164,42.8443,42.8876,161700.0
2014-12-30 13:00:00,59.5,59.57,59.42,59.43,149100.0,42.8876,42.938,42.8299,42.8371,149100.0
2014-12-30 13:30:00,59.43,59.49,59.28,59.29,166300.0,42.8371,42.8804,42.729,42.7362,166300.0
2014-12-30 14:00:00,59.29,59.39,59.28,59.37,115500.0,42.7362,42.8083,42.729,42.7939,115500.0
2014-12-30 14:30:00,59.37,59.51,59.37,59.49,215500.0,42.7939,42.8948,42.7939,42.8804,215500.0
2014-12-30 15:00:00,59.49,59.53,59.41,59.46,246200.0,42.8804,42.9092,42.8227,42.8587,246200.0
2014-12-30 15:30:00,59.47,59.5,59.36,59.38,573500.0,42.8659,42.8876,42.7866,42.8011,573500.0
2014-12-31 09:30:00,59.3,60.14,59.25,59.98,303800.0,42.7434,43.3489,42.7074,43.2335,303800.0
2014-12-31 10:00:00,59.99,60.13,59.78,59.97,180400.0,43.2408,43.3417,43.0894,43.2263,180400.0
2014-12-31 10:30:00,59.97,59.99,59.75,59.85,100200.0,43.2263,43.2408,43.0678,43.1398,100200.0
2014-12-31 11:00:00,59.86,59.9,59.59,59.65,95500.0,43.147,43.1759,42.9524,42.9957,95500.0
2014-12-31 11:30:00,59.64,59.83,59.61,59.73,99400.0,42.9885,43.1254,42.9668,43.0533,99400.0
2014-12-31 12:00:00,59.71,59.82,59.53,59.58,185100.0,43.0389,43.1182,42.9092,42.9452,185100.0
2014-12-31 12:30:00,59.59,59.66,59.52,59.61,147000.0,42.9524,43.0029,42.902,42.9668,147000.0
2014-12-31 13:00:00,59.6,59.78,59.52,59.56,268600.0,42.9596,43.0894,42.902,42.9308,268600.0
2014-12-31 13:30:00,59.56,59.58,59.29,59.34,105400.0,42.9308,42.9452,42.7362,42.7722,105400.0
2014-12-31 14:00:00,59.35,59.35,59.12,59.16,117200.0,42.7794,42.7794,42.6137,42.6425,117200.0
2014-12-31 14:30:00,59.17,59.27,59.05,59.26,183400.0,42.6497,42.7218,42.5632,42.7146,183400.0
2014-12-31 15:00:00,59.27,59.43,59.21,59.32,346700.0,42.7218,42.8371,42.6785,42.7578,346700.0
2014-12-31 15:30:00,59.32,59.36,58.96,59.02,1011600.0,42.7578,42.7866,42.4983,42.5416,1011600.0
2015-01-02 09:30:00,59.43,59.9,59.36,59.61,284100.0,42.8371,43.1759,42.7866,42.9668,284100.0
2015-01-02 10:00:00,59.6,59.84,59.57,59.84,237600.0,42.9596,43.1326,42.938,43.1326,237600.0
2015-01-02 10:30:00,59.85,59.93,59.65,59.88,372100.0,43.1398,43.1975,42.9957,43.1615,372100.0
2015-01-02 11:00:00,59.89,59.89,59.31,59.38,399900.0,43.1687,43.1687,42.7506,42.8011,399900.0
2015-01-02 11:30:00,59.38,59.44,59.29,59.41,204900.0,42.8011,42.8443,42.7362,42.8227,204900.0
2015-01-02 12:00:00,59.4,59.7,59.34,59.69,207700.0,42.8155,43.0317,42.7722,43.0245,207700.0
2015-01-02 12:30:00,59.69,59.74,59.59,59.64,209200.0,43.0245,43.0606,42.9524,42.9885,209200.0
2015-01-02 13:00:00,59.64,59.64,59.46,59.47,215200.0,42.9885,42.9885,42.8587,42.8659,215200.0
2015-01-02 13:30:00,59.48,59.66,59.39,59.62,217600.0,42.8731,43.0029,42.8083,42.9741,217600.0
2015-01-02 14:00:00,59.63,59.72,59.52,59.57,267500.0,42.9813,43.0461,42.902,42.938,267500.0
2015-01-02 14:30:00,59.57,59.6,59.47,59.52,161600.0,42.938,42.9596,42.8659,42.902,161600.0
2015-01-02 15:00:00,59.52,59.61,59.44,59.54,261500.0,42.902,42.9668,42.8443,42.9164,261500.0
2015-01-02 15:30:00,59.55,59.71,59.5,59.51,839500.0,42.9236,43.0389,42.8876,42.8948,839500.0
2015-01-05 09:30:00,59.36,59.4,58.6,58.64,408300.0,42.7866,42.8155,42.2388,42.2677,408300.0
2015-01-05 10:00:00,58.64,58.85,58.53,58.69,277900.0,42.2677,42.419,42.1884,42.3037,277900.0
2015-01-05 10:30:00,58.68,58.68,58.33,58.58,273900.0,42.2965,42.2965,42.0442,42.2244,273900.0
2015-01-05 11:00:00,58.58,58.62,58.41,58.41,246500.0,42.2244,42.2533,42.1019,42.1019,246500.0
2015-01-05 11:30:00,58.43,58.82,58.37,58.56,301200.0,42.1163,42.3974,42.0731,42.21,301200.0
2015-01-05 12:00:00,58.56,58.57,58.24,58.25,184200.0,42.21,42.2172,41.9794,41.9866,184200.0
2015-01-05 12:30:00,58.26,58.27,58.06,58.13,207200.0,41.9938,42.001,41.8496,41.9001,207200.0
2015-01-05 13:00:00,58.13,58.14,58.04,58.13,200800.0,41.9001,41.9073,41.8352,41.9001,200800.0
2015-01-05 13:30:00,58.13,58.33,58.11,58.25,174500.0,41.9001,42.0442,41.8856,41.9866,174500.0
2015-01-05 14:00:00,58.23,58.29,58.06,58.28,181200.0,41.9721,42.0154,41.8496,42.0082,181200.0
2015-01-05 14:30:00,58.28,58.44,58.2,58.33,214900.0,42.0082,42.1235,41.9505,42.0442,214900.0
2015-01-05 15:00:00,58.33,58.51,58.29,58.38,307200.0,42.0442,42.174,42.0154,42.0803,307200.0
2015-01-05 15:30:00,58.39,58.73,58.34,58.58,1530900.0,42.0875,42.3325,42.0514,42.2244,1530900.0
2015-01-06 09:30:00,58.87,59.31,58.58,59.08,302500.0,42.4335,42.7506,42.2244,42.5848,302500.0
2015-01-06 10:00:00,59.09,59.5,59.01,59.3,272800.0,42.592,42.8876,42.5344,42.7434,272800.0
2015-01-06 10:30:00,59.31,59.39,58.94,58.95,567700.0,42.7506,42.8083,42.4839,42.4911,567700.0
2015-01-06 11:00:00,58.95,58.95,58.55,58.71,259600.0,42.4911,42.4911,42.2028,42.3181,259600.0
2015-01-06 11:30:00,58.71,58.72,58.4,58.52,264300.0,42.3181,42.3253,42.0947,42.1812,264300.0
2015-01-06 12:00:00,58.52,58.53,58.25,58.43,359800.0,42.1812,42.1884,41.9866,42.1163,359800.0
2015-01-06 12:30:00,58.42,58.6,58.37,58.51,205000.0,42.1091,42.2388,42.0731,42.174,205000.0
2015-01-06 13:00:00,58.5,58.51,58.11,58.24,318000.0,42.1668,42.174,41.8856,41.9794,318000.0
2015-01-06 13:30:00,58.23,58.43,58.15,58.42,239300.0,41.9721,42.1163,41.9145,42.1091,239300.0
2015-01-06 14:00:00,58.41,58.48,58.14,58.45,277400.0,42.1019,42.1523,41.9073,42.1307,277400.0
2015-01-06 14:30:00,58.45,58.73,58.35,58.64,255100.0,42.1307,42.3325,42.0586,42.2677,255100.0
2015-01-06 15:00:00,58.63,58.96,58.57,58.96,385800.0,42.2605,42.4983,42.2172,42.4983,385800.0
2015-01-06 15:30:00,58.95,58.95,58.4,58.46,1113200.0,42.4911,42.4911,42.0947,42.1379,1113200.0
2015-01-07 09:30:00,59.15,59.29,58.82,59.17,289900.0,42.6353,42.7362,42.3974,42.6497,289900.0
2015-01-07 10:00:00,59.16,59.41,58.95,59.02,291300.0,42.6425,42.8227,42.4911,42.5416,291300.0
2015-01-07 10:30:00,59.02,59.34,58.91,59.33,271100.0,42.5416,42.7722,42.4623,42.765,271100.0
2015-01-07 11:00:00,59.32,59.37,59.17,59.25,259900.0,42.7578,42.7939,42.6497,42.7074,259900.0
2015-01-07 11:30:00,59.25,59.47,59.13,59.4,292900.0,42.7074,42.8659,42.6209,42.8155,292900.0
2015-01-07 12:00:00,59.41,59.54,59.27,59.4,347000.0,42.8227,42.9164,42.7218,42.8155,347000.0
2015-01-07 12:30:00,59.39,59.43,59.17,59.17,215300.0,42.8083,42.8371,42.6497,42.6497,215300.0
2015-01-07 13:00:00,59.18,59.33,59.13,59.13,218400.0,42.6569,42.765,42.6209,42.6209,218400.0
2015-01-07 13:30:00,59.14,59.32,59.12,59.24,133800.0,42.6281,42.7578,42.6137,42.7002,133800.0
2015-01-07 14:00:00,59.25,59.43,59.15,59.35,316600.0,42.7074,42.8371,42.6353,42.7794,316600.0
2015-01-07 14:30:00,59.35,59.49,59.23,59.27,257400.0,42.7794,42.8804,42.6929,42.7218,257400.0
2015-01-07 15:00:00,59.27,59.34,59.15,59.25,308100.0,42.7218,42.7722,42.6353,42.7074,308100.0
2015-01-07 15:30:00,59.25,59.29,59.11,59.26,1170200.0,42.7074,42.7362,42.6064,42.7146,1170200.0
2015-01-08 09:30:00,59.83,60.62,59.83,60.18,659200.0,43.1254,43.6949,43.1254,43.3777,659200.0
2015-01-08 10:00:00,60.18,60.76,60.08,60.74,466300.0,43.3777,43.7958,43.3056,43.7814,466300.0
2015-01-08 10:30:00,60.74,60.85,60.54,60.63,359500.0,43.7814,43.8606,43.6372,43.7021,359500.0
2015-01-08 11:00:00,60.64,60.8,60.52,60.58,278400.0,43.7093,43.8246,43.6228,43.666,278400.0
2015-01-08 11:30:00,60.58,60.7,60.5,60.62,231200.0,43.666,43.7525,43.6084,43.6949,231200.0
2015-01-08 12:00:00,60.62,60.74,60.57,60.73,193100.0,43.6949,43.7814,43.6588,43.7741,193100.0
2015-01-08 12:30:00,60.74,60.79,60.61,60.7,214000.0,43.7814,43.8174,43.6876,43.7525,214000.0
2015-01-08 13:00:00,60.7,60.84,60.68,60.79,191400.0,43.7525,43.8534,43.7381,43.8174,191400.0
2015-01-08 13:30:00,60.78,60.89,60.69,60.86,293400.0,43.8102,43.8895,43.7453,43.8678,293400.0
2015-01-08 14:00:00,60.86,60.98,60.75,60.97,338100.0,43.8678,43.9543,43.7886,43.9471,338100.0
2015-01-08 14:30:00,60.97,61.07,60.85,60.87,468100.0,43.9471,44.0192,43.8606,43.8751,468100.0
2015-01-08 15:00:00,60.87,60.99,60.85,60.91,519700.0,43.8751,43.9616,43.8606,43.9039,519700.0
2015-01-08 15:30:00,60.91,60.92,60.66,60.75,1504500.0,43.9039,43.9111,43.7237,43.7886,1504500.0
2015-01-09 09:30:00,60.87,60.92,60.36,60.56,278700.0,43.8751,43.9111,43.5074,43.6516,278700.0
2015-01-09 10:00:00,60.54,60.74,60.36,60.39,187400.0,43.6372,43.7814,43.5074,43.5291,187400.0
2015-01-09 10:30:00,60.38,60.44,60.23,60.36,307700.0,43.5219,43.5651,43.4137,43.5074,307700.0
2015-01-09 11:00:00,60.36,60.37,60.12,60.17,237500.0,43.5074,43.5147,43.3345,43.3705,237500.0
2015-01-09 11:30:00,60.16,60.64,60.09,60.61,263500.0,43.3633,43.7093,43.3128,43.6876,263500.0
2015-01-09 12:00:00,60.61,60.67,60.35,60.38,149100.0,43.6876,43.7309,43.5002,43.5219,149100.0
2015-01-09 12:30:00,60.39,60.54,60.35,60.35,122200.0,43.5291,43.6372,43.5002,43.5002,122200.0
2015-01-09 13:00:00,60.36,60.61,60.33,60.46,119000.0,43.5074,43.6876,43.4858,43.5795,119000.0
2015-01-09 13:30:00,60.47,60.61,60.4,60.43,122700.0,43.5867,43.6876,43.5363,43.5579,122700.0
2015-01-09 14:00:00,60.42,60.49,60.33,60.46,185600.0,43.5507,43.6012,43.4858,43.5795,185600.0
2015-01-09 14:30:00,60.46,60.58,60.38,60.54,152200.0,43.5795,43.666,43.5219,43.6372,152200.0
2015-01-09 15:00:00,60.53,60.54,60.36,60.4,365800.0,43.63,43.6372,43.5074,43.5363,365800.0
2015-01-09 15:30:00,60.41,60.48,60.29,60.34,632000.0,43.5435,43.5939,43.457,43.493,632000.0
2015-01-12 09:30:00,64.23,64.44,62.22,62.43,2915700.0,46.2969,46.4483,44.8481,44.9995,2915700.0
2015-01-12 10:00:00,62.42,62.65,61.98,62.55,1522700.0,44.9923,45.1581,44.6751,45.086,1522700.0
2015-01-12 10:30:00,62.54,62.8,62.3,62.8,1182100.0,45.0788,45.2662,44.9058,45.2662,1182100.0
2015-01-12 11:00:00,62.8,63.33,62.76,63.0,1082100.0,45.2662,45.6482,45.2374,45.4104,1082100.0
2015-01-12 11:30:00,63.01,63.14,62.89,62.95,556400.0,45.4176,45.5113,45.3311,45.3743,556400.0
2015-01-12 12:00:00,62.95,63.2,62.94,63.13,457100.0,45.3743,45.5545,45.3671,45.5041,457100.0
2015-01-12 12:30:00,63.13,63.29,62.97,63.02,483700.0,45.5041,45.6194,45.3887,45.4248,483700.0
2015-01-12 13:00:00,63.0,63.15,62.96,62.99,408600.0,45.4104,45.5185,45.3815,45.4032,408600.0
2015-01-12 13:30:00,62.99,63.05,62.89,62.92,361100.0,45.4032,45.4464,45.3311,45.3527,361100.0
2015-01-12 14:00:00,62.92,62.94,62.17,62.27,692200.0,45.3527,45.3671,44.8121,44.8842,692200.0
2015-01-12 14:30:00,62.26,62.27,62.08,62.15,509100.0,44.877,44.8842,44.7472,44.7977,509100.0
2015-01-12 15:00:00,62.15,62.28,62.12,62.15,548000.0,44.7977,44.8914,44.7761,44.7977,548000.0
2015-01-12 15:30:00,62.16,62.43,62.01,62.2,1401200.0,44.8049,44.9995,44.6968,44.8337,1401200.0
2015-01-13 09:30:00,62.55,63.52,62.55,63.41,832900.0,45.086,45.7852,45.086,45.7059,832900.0
2015-01-13 10:00:00,63.41,63.48,63.21,63.26,492600.0,45.7059,45.7563,45.5617,45.5978,492600.0
2015-01-13 10:30:00,63.26,63.27,63.01,63.18,2621400.0,45.5978,45.605,45.4176,45.5401,2621400.0
2015-01-13 11:00:00,63.19,63.3,63.11,63.2,344500.0,45.5473,45.6266,45.4896,45.5545,344500.0
2015-01-13 11:30:00,63.21,63.48,63.12,63.41,405000.0,45.5617,45.7563,45.4969,45.7059,405000.0
2015-01-13 12:00:00,63.42,63.5,63.2,63.29,409800.0,45.7131,45.7708,45.5545,45.6194,409800.0
2015-01-13 12:30:00,63.28,63.35,63.25,63.29,423800.0,45.6122,45.6626,45.5906,45.6194,423800.0
2015-01-13 13:00:00,63.29,63.54,63.12,63.17,523800.0,45.6194,45.7996,45.4969,45.5329,523800.0
2015-01-13 13:30:00,63.16,63.16,62.63,62.77,898700.0,45.5257,45.5257,45.1437,45.2446,898700.0
2015-01-13 14:00:00,62.74,62.77,62.31,62.57,564100.0,45.223,45.2446,44.913,45.1004,564100.0
2015-01-13 14:30:00,62.57,62.87,62.56,62.71,921500.0,45.1004,45.3167,45.0932,45.2013,921500.0
2015-01-13 15:00:00,62.7,63.03,62.68,62.85,943000.0,45.1941,45.432,45.1797,45.3022,943000.0
2015-01-13 15:30:00,62.84,63.36,62.82,63.15,1195900.0,45.295,45.6698,45.2806,45.5185,1195900.0
2015-01-14 09:30:00,62.04,62.91,61.74,62.86,693000.0,44.7184,45.3455,44.5022,45.3094,693000.0
2015-01-14 10:00:00,62.87,63.15,62.79,63.0,508100.0,45.3167,45.5185,45.259,45.4104,508100.0
2015-01-14 10:30:00,62.99,63.03,62.54,62.73,332200.0,45.4032,45.432,45.0788,45.2157,332200.0
2015-01-14 11:00:00,62.73,62.88,62.45,62.81,262200.0,45.2157,45.3239,45.0139,45.2734,262200.0
2015-01-14 11:30:00,62.8,62.83,62.59,62.6,241000.0,45.2662,45.2878,45.1148,45.122,241000.0
2015-01-14 12:00:00,62.6,62.69,62.51,62.68,154000.0,45.122,45.1869,45.0572,45.1797,154000.0
2015-01-14 12:30:00,62.69,62.92,62.63,62.88,268500.0,45.1869,45.3527,45.1437,45.3239,268500.0
2015-01-14 13:00:00,62.88,62.98,62.7,62.77,160900.0,45.3239,45.3959,45.1941,45.2446,160900.0
2015-01-14 13:30:00,62.78,62.78,62.4,62.63,282900.0,45.2518,45.2518,44.9779,45.1437,282900.0
2015-01-14 14:00:00,62.64,62.97,62.54,62.92,346300.0,45.1509,45.3887,45.0788,45.3527,346300.0
2015-01-14 14:30:00,62.92,63.07,62.74,62.79,325000.0,45.3527,45.4608,45.223,45.259,325000.0
2015-01-14 15:00:00,62.8,63.09,62.76,62.91,403200.0,45.2662,45.4752,45.2374,45.3455,403200.0
2015-01-14 15:30:00,62.9,63.07,62.8,62.93,663200.0,45.3383,45.4608,45.2662,45.3599,663200.0
2015-01-15 09:30:00,63.0,63.3,62.48,62.5,507200.0,45.4104,45.6266,45.0355,45.05,507200.0
2015-01-15 10:00:00,62.5,62.51,62.22,62.27,671200.0,45.05,45.0572,44.8481,44.8842,671200.0
2015-01-15 10:30:00,62.29,62.56,62.27,62.46,934000.0,44.8986,45.0932,44.8842,45.0211,934000.0
2015-01-15 11:00:00,62.46,62.51,62.25,62.3,350000.0,45.0211,45.0572,44.8698,44.9058,350000.0
2015-01-15 11:30:00,62.31,62.36,61.92,61.95,547500.0,44.913,44.949,44.6319,44.6535,547500.0
2015-01-15 12:00:00,61.95,62.04,61.83,61.96,374000.0,44.6535,44.7184,44.567,44.6607,374000.0
2015-01-15 12:30:00,61.95,61.95,61.48,61.6,367800.0,44.6535,44.6535,44.3147,44.4012,367800.0
2015-01-15 13:00:00,61.6,61.89,61.51,61.64,289600.0,44.4012,44.6103,44.3364,44.4301,289600.0
2015-01-15 13:30:00,61.64,61.88,61.58,61.83,429500.0,44.4301,44.6031,44.3868,44.567,429500.0
2015-01-15 14:00:00,61.84,62.01,61.75,61.95,457500.0,44.5742,44.6968,44.5094,44.6535,457500.0
2015-01-15 14:30:00,61.94,62.09,61.88,62.05,584000.0,44.6463,44.7544,44.6031,44.7256,584000.0
2015-01-15 15:00:00,62.05,62.08,61.78,61.88,750600.0,44.7256,44.7472,44.531,44.6031,750600.0
2015-01-15 15:30:00,61.87,61.89,61.59,61.63,1548700.0,44.5959,44.6103,44.394,44.4229,1548700.0
2015-01-16 09:30:00,61.39,61.7,61.25,61.31,888600.0,44.2499,44.4733,44.149,44.1922,888600.0
2015-01-16 10:00:00,61.31,61.55,61.3,61.5,307800.0,44.1922,44.3652,44.185,44.3292,307800.0
2015-01-16 10:30:00,61.5,61.58,61.38,61.52,434400.0,44.3292,44.3868,44.2427,44.3436,434400.0
2015-01-16 11:00:00,61.52,61.75,61.5,61.58,413200.0,44.3436,44.5094,44.3292,44.3868,413200.0
2015-01-16 11:30:00,61.57,61.62,61.45,61.5,294400.0,44.3796,44.4157,44.2931,44.3292,294400.0
2015-01-16 12:00:00,61.51,61.72,61.49,61.72,197500.0,44.3364,44.4877,44.322,44.4877,197500.0
2015-01-16 12:30:00,61.7,61.93,61.64,61.82,251300.0,44.4733,44.6391,44.4301,44.5598,251300.0
2015-01-16 13:00:00,61.84,61.88,61.61,61.67,238100.0,44.5742,44.6031,44.4084,44.4517,238100.0
2015-01-16 13:30:00,61.68,61.81,61.61,61.81,181600.0,44.4589,44.5526,44.4084,44.5526,181600.0
2015-01-16 14:00:00,61.81,61.81,61.62,61.69,227100.0,44.5526,44.5526,44.4157,44.4661,227100.0
2015-01-16 14:30:00,61.69,61.8,61.59,61.7,405100.0,44.4661,44.5454,44.394,44.4733,405100.0
2015-01-16 15:00:00,61.7,61.96,61.64,61.92,430100.0,44.4733,44.6607,44.4301,44.6319,430100.0
2015-01-16 15:30:00,61.92,62.4,61.89,62.31,1481500.0,44.6319,44.9779,44.6103,44.913,1481500.0
2015-01-20 09:30:00,62.55,63.1,62.51,62.51,661700.0,45.086,45.4824,45.0572,45.0572,661700.0
2015-01-20 10:00:00,62.51,62.52,62.28,62.48,304700.0,45.0572,45.0644,44.8914,45.0355,304700.0
2015-01-20 10:30:00,62.48,62.52,62.12,62.26,310200.0,45.0355,45.0644,44.7761,44.877,310200.0
2015-01-20 11:00:00,62.26,62.52,62.2,62.45,615800.0,44.877,45.0644,44.8337,45.0139,615800.0
2015-01-20 11:30:00,62.44,62.51,62.1,62.19,250900.0,45.0067,45.0572,44.7616,44.8265,250900.0
2015-01-20 12:00:00,62.2,62.35,62.13,62.13,213000.0,44.8337,44.9418,44.7833,44.7833,213000.0
2015-01-20 12:30:00,62.13,62.23,62.0,62.16,213100.0,44.7833,44.8553,44.6896,44.8049,213100.0
2015-01-20 13:00:00,62.15,62.38,62.13,62.33,258900.0,44.7977,44.9635,44.7833,44.9274,258900.0
2015-01-20 13:30:00,62.33,62.38,62.24,62.24,301800.0,44.9274,44.9635,44.8626,44.8626,301800.0
2015-01-20 14:00:00,62.25,62.46,62.24,62.39,412000.0,44.8698,45.0211,44.8626,44.9707,412000.0
2015-01-20 14:30:00,62.39,62.52,62.38,62.5,502400.0,44.9707,45.0644,44.9635,45.05,502400.0
2015-01-20 15:00:00,62.5,62.6,62.45,62.55,453000.0,45.05,45.122,45.0139,45.086,453000.0
2015-01-20 15:30:00,62.56,62.58,62.38,62.47,846300.0,45.0932,45.1076,44.9635,45.0283,846300.0
2015-01-21 09:30:00,62.19,62.42,61.9,62.25,339500.0,44.8265,44.9923,44.6175,44.8698,339500.0
2015-01-21 10:00:00,62.24,62.42,62.1,62.39,270000.0,44.8626,44.9923,44.7616,44.9707,270000.0
2015-01-21 10:30:00,62.39,62.52,62.17,62.5,326400.0,44.9707,45.0644,44.8121,45.05,326400.0
2015-01-21 11:00:00,62.5,62.52,62.37,62.49,236000.0,45.05,45.0644,44.9563,45.0428,236000.0
2015-01-21 11:30:00,62.49,62.5,62.39,62.4,222300.0,45.0428,45.05,44.9707,44.9779,222300.0
2015-01-21 12:00:00,62.39,62.44,62.24,62.27,198300.0,44.9707,45.0067,44.8626,44.8842,198300.0
2015-01-21 12:30:00,62.27,62.34,62.11,62.19,163200.0,44.8842,44.9346,44.7688,44.8265,163200.0
2015-01-21 13:00:00,62.19,62.23,61.98,62.02,180600.0,44.8265,44.8553,44.6751,44.704,180600.0
2015-01-21 13:30:00,62.03,62.03,61.86,61.92,234000.0,44.7112,44.7112,44.5886,44.6319,234000.0
2015-01-21 14:00:00,61.91,61.95,61.81,61.88,246900.0,44.6247,44.6535,44.5526,44.6031,246900.0
2015-01-21 14:30:00,61.87,62.0,61.77,61.98,272000.0,44.5959,44.6896,44.5238,44.6751,272000.0
2015-01-21 15:00:00,61.98,62.12,61.96,62.03,393800.0,44.6751,44.7761,44.6607,44.7112,393800.0
2015-01-21 15:30:00,62.02,62.1,61.92,61.95,764300.0,44.704,44.7616,44.6319,44.6535,764300.0
2015-01-22 09:30:00,62.19,62.49,61.37,61.65,545700.0,44.8265,45.0428,44.2355,44.4373,545700.0
2015-01-22 10:00:00,61.63,62.21,61.62,61.98,711900.0,44.4229,44.8409,44.4157,44.6751,711900.0
2015-01-22 10:30:00,61.99,62.31,61.87,62.19,964600.0,44.6824,44.913,44.5959,44.8265,964600.0
2015-01-22 11:00:00,62.19,62.2,62.06,62.19,423900.0,44.8265,44.8337,44.7328,44.8265,423900.0
2015-01-22 11:30:00,62.19,62.19,62.04,62.14,256500.0,44.8265,44.8265,44.7184,44.7905,256500.0
2015-01-22 12:00:00,62.16,62.2,62.05,62.19,143700.0,44.8049,44.8337,44.7256,44.8265,143700.0
2015-01-22 12:30:00,62.18,62.19,61.99,62.05,164500.0,44.8193,44.8265,44.6824,44.7256,164500.0
2015-01-22 13:00:00,62.05,62.08,61.88,61.98,193800.0,44.7256,44.7472,44.6031,44.6751,193800.0
2015-01-22 13:30:00,61.98,62.01,61.92,61.97,210100.0,44.6751,44.6968,44.6319,44.6679,210100.0
2015-01-22 14:00:00,61.97,62.05,61.92,62.05,297300.0,44.6679,44.7256,44.6319,44.7256,297300.0
2015-01-22 14:30:00,62.05,62.16,61.97,62.13,1044400.0,44.7256,44.8049,44.6679,44.7833,1044400.0
2015-01-22 15:00:00,62.13,62.26,61.99,61.99,769100.0,44.7833,44.877,44.6824,44.6824,769100.0
2015-01-22 15:30:00,62.0,62.11,61.96,62.06,1269600.0,44.6896,44.7688,44.6607,44.7328,1269600.0
2015-01-23 09:30:00,62.15,62.25,61.76,62.25,352600.0,44.7977,44.8698,44.5166,44.8698,352600.0
2015-01-23 10:00:00,62.23,62.33,62.06,62.14,304000.0,44.8553,44.9274,44.7328,44.7905,304000.0
2015-01-23 10:30:00,62.16,62.38,62.04,62.3,221700.0,44.8049,44.9635,44.7184,44.9058,221700.0
2015-01-23 11:00:00,62.31,62.49,62.17,62.46,191300.0,44.913,45.0428,44.8121,45.0211,191300.0
2015-01-23 11:30:00,62.46,62.46,62.25,62.29,165100.0,45.0211,45.0211,44.8698,44.8986,165100.0
2015-01-23 12:00:00,62.28,62.35,62.23,62.3,161000.0,44.8914,44.9418,44.8553,44.9058,161000.0
2015-01-23 12:30:00,62.3,62.38,62.26,62.31,171000.0,44.9058,44.9635,44.877,44.913,171000.0
2015-01-23 13:00:00,62.32,62.4,62.23,62.29,280300.0,44.9202,44.9779,44.8553,44.8986,280300.0
2015-01-23 13:30:00,62.28,62.48,62.28,62.39,149300.0,44.8914,45.0355,44.8914,44.9707,149300.0
2015-01-23 14:00:00,62.39,62.44,62.25,62.33,108800.0,44.9707,45.0067,44.8698,44.9274,108800.0
2015-01-23 14:30:00,62.33,62.36,62.19,62.23,156000.0,44.9274,44.949,44.8265,44.8553,156000.0
2015-01-23 15:00:00,62.23,62.32,62.19,62.27,235900.0,44.8553,44.9202,44.8265,44.8842,235900.0
2015-01-23 15:30:00,62.26,62.27,62.03,62.07,512900.0,44.877,44.8842,44.7112,44.74,512900.0
2015-01-26 09:30:00,61.83,62.03,61.67,62.01,323600.0,44.567,44.7112,44.4517,44.6968,323600.0
2015-01-26 10:00:00,62.01,62.33,62.01,62.16,297700.0,44.6968,44.9274,44.6968,44.8049,297700.0
2015-01-26 10:30:00,62.17,62.58,62.15,62.58,259900.0,44.8121,45.1076,44.7977,45.1076,259900.0
2015-01-26 11:00:00,62.58,62.6,62.42,62.57,219000.0,45.1076,45.122,44.9923,45.1004,219000.0
2015-01-26 11:30:00,62.56,62.64,62.5,62.63,234600.0,45.0932,45.1509,45.05,45.1437,234600.0
2015-01-26 12:00:00,62.63,62.65,62.46,62.46,143500.0,45.1437,45.1581,45.0211,45.0211,143500.0
2015-01-26 12:30:00,62.46,62.55,62.45,62.53,213300.0,45.0211,45.086,45.0139,45.0716,213300.0
2015-01-26 13:00:00,62.53,62.59,62.48,62.51,144700.0,45.0716,45.1148,45.0355,45.0572,144700.0
2015-01-26 13:30:00,62.52,62.59,62.43,62.52,267800.0,45.0644,45.1148,44.9995,45.0644,267800.0
2015-01-26 14:00:00,62.52,62.6,62.39,62.44,477400.0,45.0644,45.122,44.9707,45.0067,477400.0
2015-01-26 14:30:00,62.43,62.47,62.29,62.34,178100.0,44.9995,45.0283,44.8986,44.9346,178100.0
2015-01-26 15:00:00,62.34,62.35,62.18,62.22,338800.0,44.9346,44.9418,44.8193,44.8481,338800.0
2015-01-26 15:30:00,62.22,62.51,62.14,62.47,826500.0,44.8481,45.0572,44.7905,45.0283,826500.0
2015-01-27 09:30:00,61.86,62.99,61.62,61.78,871900.0,44.5886,45.4032,44.4157,44.531,871900.0
2015-01-27 10:00:00,61.77,61.79,61.0,61.22,847600.0,44.5238,44.5382,43.9688,44.1273,847600.0
2015-01-27 10:30:00,61.22,61.36,61.0,61.3,532400.0,44.1273,44.2282,43.9688,44.185,532400.0
2015-01-27 11:00:00,61.3,61.46,61.22,61.45,405500.0,44.185,44.3003,44.1273,44.2931,405500.0
2015-01-27 11:30:00,61.45,61.67,61.44,61.49,356300.0,44.2931,44.4517,44.2859,44.322,356300.0
2015-01-27 12:00:00,61.48,61.62,61.48,61.61,287200.0,44.3147,44.4157,44.3147,44.4084,287200.0
2015-01-27 12:30:00,61.61,61.87,61.59,61.87,444200.0,44.4084,44.5959,44.394,44.5959,444200.0
2015-01-27 13:00:00,61.86,61.95,61.77,61.92,293000.0,44.5886,44.6535,44.5238,44.6319,293000.0
2015-01-27 13:30:00,61.93,62.04,61.9,62.0,285700.0,44.6391,44.7184,44.6175,44.6896,285700.0
2015-01-27 14:00:00,62.0,62.35,61.94,62.33,376000.0,44.6896,44.9418,44.6463,44.9274,376000.0
2015-01-27 14:30:00,62.33,62.53,62.13,62.33,568400.0,44.9274,45.0716,44.7833,44.9274,568400.0
2015-01-27 15:00:00,62.34,62.44,62.0,62.01,497600.0,44.9346,45.0067,44.6896,44.6968,497600.0
2015-01-27 15:30:00,62.01,62.15,61.9,62.03,891500.0,44.6968,44.7977,44.6175,44.7112,891500.0
2015-01-28 09:30:00,62.42,62.85,62.14,62.61,532600.0,44.9923,45.3022,44.7905,45.1292,532600.0
2015-01-28 10:00:00,62.62,62.76,62.56,62.63,580400.0,45.1365,45.2374,45.0932,45.1437,580400.0
2015-01-28 10:30:00,62.63,62.69,62.22,62.27,450800.0,45.1437,45.1869,44.8481,44.8842,450800.0
2015-01-28 11:00:00,62.27,62.62,62.27,62.43,371400.0,44.8842,45.1365,44.8842,44.9995,371400.0
2015-01-28 11:30:00,62.44,62.61,62.4,62.55,225900.0,45.0067,45.1292,44.9779,45.086,225900.0
2015-01-28 12:00:00,62.55,62.81,62.55,62.74,194500.0,45.086,45.2734,45.086,45.223,194500.0
2015-01-28 12:30:00,62.75,62.76,62.49,62.49,230000.0,45.2302,45.2374,45.0428,45.0428,230000.0
2015-01-28 13:00:00,62.49,62.49,62.24,62.24,176600.0,45.0428,45.0428,44.8626,44.8626,176600.0
2015-01-28 13:30:00,62.24,62.41,62.19,62.19,169000.0,44.8626,44.9851,44.8265,44.8265,169000.0
2015-01-28 14:00:00,62.2,62.44,61.82,61.83,325900.0,44.8337,45.0067,44.5598,44.567,325900.0
2015-01-28 14:30:00,61.82,62.04,61.66,61.92,230500.0,44.5598,44.7184,44.4445,44.6319,230500.0
2015-01-28 15:00:00,61.92,62.0,61.51,61.61,343300.0,44.6319,44.6896,44.3364,44.4084,343300.0
2015-01-28 15:30:00,61.62,61.62,61.17,61.33,1308900.0,44.4157,44.4157,44.0913,44.2066,1308900.0
2015-01-29 09:30:00,61.2,61.31,60.4,60.58,535700.0,44.1129,44.1922,43.5363,43.666,535700.0
2015-01-29 10:00:00,60.57,60.66,60.32,60.53,410000.0,43.6588,43.7237,43.4786,43.63,410000.0
2015-01-29 10:30:00,60.54,60.55,60.27,60.44,397400.0,43.6372,43.6444,43.4426,43.5651,397400.0
2015-01-29 11:00:00,60.44,60.61,60.35,60.6,311200.0,43.5651,43.6876,43.5002,43.6804,311200.0
2015-01-29 11:30:00,60.61,60.84,60.61,60.69,240300.0,43.6876,43.8534,43.6876,43.7453,240300.0
2015-01-29 12:00:00,60.69,60.93,60.68,60.75,197000.0,43.7453,43.9183,43.7381,43.7886,197000.0
2015-01-29 12:30:00,60.75,60.77,60.59,60.71,160500.0,43.7886,43.803,43.6732,43.7597,160500.0
2015-01-29 13:00:00,60.72,60.81,60.66,60.78,241600.0,43.7669,43.8318,43.7237,43.8102,241600.0
2015-01-29 13:30:00,60.78,60.8,60.71,60.76,392800.0,43.8102,43.8246,43.7597,43.7958,392800.0
2015-01-29 14:00:00,60.76,61.14,60.75,61.14,382800.0,43.7958,44.0697,43.7886,44.0697,382800.0
2015-01-29 14:30:00,61.14,61.16,60.95,61.16,563400.0,44.0697,44.0841,43.9327,44.0841,563400.0
2015-01-29 15:00:00,61.16,61.23,61.04,61.11,445200.0,44.0841,44.1345,43.9976,44.048,445200.0
2015-01-29 15:30:00,61.12,61.28,61.08,61.15,1006600.0,44.0553,44.1706,44.0264,44.0769,1006600.0
2015-01-30 09:30:00,60.77,61.09,60.57,60.62,523300.0,43.803,44.0336,43.6588,43.6949,523300.0
2015-01-30 10:00:00,60.61,60.94,60.54,60.86,363300.0,43.6876,43.9255,43.6372,43.8678,363300.0
2015-01-30 10:30:00,60.87,61.04,60.64,60.84,603000.0,43.8751,43.9976,43.7093,43.8534,603000.0
2015-01-30 11:00:00,60.85,61.01,60.54,60.6,439500.0,43.8606,43.976,43.6372,43.6804,439500.0
2015-01-30 11:30:00,60.6,60.76,60.38,60.76,469000.0,43.6804,43.7958,43.5219,43.7958,469000.0
2015-01-30 12:00:00,60.76,61.11,60.71,61.06,341100.0,43.7958,44.048,43.7597,44.012,341100.0
2015-01-30 12:30:00,61.05,61.07,60.79,60.79,522700.0,44.0048,44.0192,43.8174,43.8174,522700.0
2015-01-30 13:00:00,60.8,61.1,60.8,61.05,409800.0,43.8246,44.0408,43.8246,44.0048,409800.0
2015-01-30 13:30:00,61.04,61.19,60.99,61.14,401100.0,43.9976,44.1057,43.9616,44.0697,401100.0
2015-01-30 14:00:00,61.14,61.3,60.98,61.3,329100.0,44.0697,44.185,43.9543,44.185,329100.0
2015-01-30 14:30:00,61.3,61.34,60.81,60.84,322400.0,44.185,44.2138,43.8318,43.8534,322400.0
2015-01-30 15:00:00,60.84,60.89,60.35,60.57,393400.0,43.8534,43.8895,43.5002,43.6588,393400.0
2015-01-30 15:30:00,60.57,60.59,60.17,60.29,1011900.0,43.6588,43.6732,43.3705,43.457,1011900.0
2015-02-02 09:30:00,60.71,60.74,59.54,59.56,471700.0,43.7597,43.7814,42.9164,42.9308,471700.0
2015-02-02 10:00:00,59.54,59.59,59.27,59.28,723500.0,42.9164,42.9524,42.7218,42.729,723500.0
2015-02-02 10:30:00,59.28,59.65,59.24,59.53,507600.0,42.729,42.9957,42.7002,42.9092,507600.0
2015-02-02 11:00:00,59.52,60.05,59.49,60.03,406100.0,42.902,43.284,42.8804,43.2696,406100.0
2015-02-02 11:30:00,60.05,60.16,59.96,59.97,210800.0,43.284,43.3633,43.2191,43.2263,210800.0
2015-02-02 12:00:00,59.97,60.0,59.67,59.85,182900.0,43.2263,43.248,43.0101,43.1398,182900.0
2015-02-02 12:30:00,59.85,59.96,59.73,59.76,230700.0,43.1398,43.2191,43.0533,43.075,230700.0
2015-02-02 13:00:00,59.77,60.01,59.72,59.94,250600.0,43.0822,43.2552,43.0461,43.2047,250600.0
2015-02-02 13:30:00,59.97,60.01,59.63,59.63,253800.0,43.2263,43.2552,42.9813,42.9813,253800.0
2015-02-02 14:00:00,59.64,59.9,59.61,59.9,139900.0,42.9885,43.1759,42.9668,43.1759,139900.0
2015-02-02 14:30:00,59.89,59.94,59.6,59.66,212000.0,43.1687,43.2047,42.9596,43.0029,212000.0
2015-02-02 15:00:00,59.66,59.91,59.61,59.81,315200.0,43.0029,43.1831,42.9668,43.111,315200.0
2015-02-02 15:30:00,59.82,60.24,59.72,60.23,1916500.0,43.1182,43.421,43.0461,43.4137,1916500.0
2015-02-03 09:30:00,60.6,60.77,60.05,60.36,379200.0,43.6804,43.803,43.284,43.5074,379200.0
2015-02-03 10:00:00,60.39,60.5,59.96,60.02,320900.0,43.5291,43.6084,43.2191,43.2624,320900.0
2015-02-03 10:30:00,60.02,60.03,59.49,59.51,586700.0,43.2624,43.2696,42.8804,42.8948,586700.0
2015-02-03 11:00:00,59.5,59.56,59.41,59.41,484600.0,42.8876,42.9308,42.8227,42.8227,484600.0
2015-02-03 11:30:00,59.42,59.56,59.36,59.46,459100.0,42.8299,42.9308,42.7866,42.8587,459100.0
2015-02-03 12:00:00,59.46,59.57,59.36,59.39,498600.0,42.8587,42.938,42.7866,42.8083,498600.0
2015-02-03 12:30:00,59.39,59.46,59.24,59.27,356600.0,42.8083,42.8587,42.7002,42.7218,356600.0
2015-02-03 13:00:00,59.28,59.49,59.19,59.45,487800.0,42.729,42.8804,42.6641,42.8515,487800.0
2015-02-03 13:30:00,59.46,59.6,59.33,59.6,338700.0,42.8587,42.9596,42.765,42.9596,338700.0
2015-02-03 14:00:00,59.6,59.63,59.43,59.48,380400.0,42.9596,42.9813,42.8371,42.8731,380400.0
2015-02-03 14:30:00,59.49,59.64,59.44,59.56,450600.0,42.8804,42.9885,42.8443,42.9308,450600.0
2015-02-03 15:00:00,59.57,59.77,59.57,59.73,476600.0,42.938,43.0822,42.938,43.0533,476600.0
2015-02-03 15:30:00,59.73,59.92,59.73,59.87,970700.0,43.0533,43.1903,43.0533,43.1543,970700.0
2015-02-04 09:30:00,59.51,59.75,59.1,59.3,615000.0,42.8948,43.0678,42.5992,42.7434,615000.0
2015-02-04 10:00:00,59.28,59.51,58.78,58.8,697000.0,42.729,42.8948,42.3686,42.383,697000.0
2015-02-04 10:30:00,58.79,59.25,58.76,59.19,664800.0,42.3758,42.7074,42.3542,42.6641,664800.0
2015-02-04 11:00:00,59.18,59.52,59.14,59.51,418400.0,42.6569,42.902,42.6281,42.8948,418400.0
2015-02-04 11:30:00,59.52,59.72,59.4,59.61,328200.0,42.902,43.0461,42.8155,42.9668,328200.0
2015-02-04 12:00:00,59.62,59.64,59.46,59.53,227200.0,42.9741,42.9885,42.8587,42.9092,227200.0
2015-02-04 12:30:00,59.52,59.54,59.26,59.39,308100.0,42.902,42.9164,42.7146,42.8083,308100.0
2015-02-04 13:00:00,59.4,59.5,59.3,59.48,200900.0,42.8155,42.8876,42.7434,42.8731,200900.0
2015-02-04 13:30:00,59.49,59.56,59.43,59.54,254800.0,42.8804,42.9308,42.8371,42.9164,254800.0
2015-02-04 14:00:00,59.53,59.53,59.33,59.42,290500.0,42.9092,42.9092,42.765,42.8299,290500.0
2015-02-04 14:30:00,59.42,59.44,59.25,59.27,339400.0,42.8299,42.8443,42.7074,42.7218,339400.0
2015-02-04 15:00:00,59.27,59.6,59.25,59.6,397800.0,42.7218,42.9596,42.7074,42.9596,397800.0
2015-02-04 15:30:00,59.6,59.61,59.0,59.23,1411200.0,42.9596,42.9668,42.5272,42.6929,1411200.0
2015-02-05 09:30:00,59.41,59.85,59.28,59.81,461600.0,42.8227,43.1398,42.729,43.111,461600.0
2015-02-05 10:00:00,59.81,59.92,59.7,59.82,241800.0,43.111,43.1903,43.0317,43.1182,241800.0
2015-02-05 10:30:00,59.81,60.05,59.75,59.95,240400.0,43.111,43.284,43.0678,43.2119,240400.0
2015-02-05 11:00:00,59.94,60.04,59.87,60.03,151400.0,43.2047,43.2768,43.1543,43.2696,151400.0
2015-02-05 11:30:00,60.04,60.08,59.96,60.05,172100.0,43.2768,43.3056,43.2191,43.284,172100.0
2015-02-05 12:00:00,60.06,60.06,59.81,59.84,155200.0,43.2912,43.2912,43.111,43.1326,155200.0
2015-02-05 12:30:00,59.85,59.98,59.75,59.8,128100.0,43.1398,43.2335,43.0678,43.1038,128100.0
2015-02-05 13:00:00,59.8,60.0,59.77,59.94,183500.0,43.1038,43.248,43.0822,43.2047,183500.0
2015-02-05 13:30:00,59.94,60.01,59.89,60.0,165500.0,43.2047,43.2552,43.1687,43.248,165500.0
2015-02-05 14:00:00,60.0,60.18,60.0,60.14,205100.0,43.248,43.3777,43.248,43.3489,205100.0
2015-02-05 14:30:00,60.15,60.16,60.04,60.12,129200.0,43.3561,43.3633,43.2768,43.3345,129200.0
2015-02-05 15:00:00,60.12,60.23,60.1,60.21,237400.0,43.3345,43.4137,43.32,43.3993,237400.0
2015-02-05 15:30:00,60.2,60.33,60.16,60.22,657200.0,43.3921,43.4858,43.3633,43.4065,657200.0
2015-02-06 09:30:00,59.98,59.98,59.54,59.63,599700.0,43.2335,43.2335,42.9164,42.9813,599700.0
2015-02-06 10:00:00,59.63,60.02,59.63,59.98,270700.0,42.9813,43.2624,42.9813,43.2335,270700.0
2015-02-06 10:30:00,59.98,60.28,59.96,60.08,210800.0,43.2335,43.4498,43.2191,43.3056,210800.0
2015-02-06 11:00:00,60.09,60.2,60.0,60.15,161900.0,43.3128,43.3921,43.248,43.3561,161900.0
2015-02-06 11:30:00,60.14,60.19,59.96,60.11,118400.0,43.3489,43.3849,43.2191,43.3272,118400.0
2015-02-06 12:00:00,60.11,60.22,60.09,60.2,186500.0,43.3272,43.4065,43.3128,43.3921,186500.0
2015-02-06 12:30:00,60.19,60.23,59.95,60.18,323800.0,43.3849,43.4137,43.2119,43.3777,323800.0
2015-02-06 13:00:00,60.18,60.23,59.99,60.06,208400.0,43.3777,43.4137,43.2408,43.2912,208400.0
2015-02-06 13:30:00,60.06,60.22,59.94,60.13,141400.0,43.2912,43.4065,43.2047,43.3417,141400.0
2015-02-06 14:00:00,60.12,60.12,59.94,59.98,141000.0,43.3345,43.3345,43.2047,43.2335,141000.0
2015-02-06 14:30:00,59.99,60.06,59.84,59.84,161100.0,43.2408,43.2912,43.1326,43.1326,161100.0
2015-02-06 15:00:00,59.83,59.85,59.49,59.54,321300.0,43.1254,43.1398,42.8804,42.9164,321300.0
2015-02-06 15:30:00,59.54,59.66,59.44,59.66,699000.0,42.9164,43.0029,42.8443,43.0029,699000.0
2015-02-09 09:30:00,59.32,59.75,59.26,59.66,277600.0,42.7578,43.0678,42.7146,43.0029,277600.0
2015-02-09 10:00:00,59.7,59.73,59.2,59.24,174200.0,43.0317,43.0533,42.6713,42.7002,174200.0
2015-02-09 10:30:00,59.23,59.3,59.0,59.06,188800.0,42.6929,42.7434,42.5272,42.5704,188800.0
2015-02-09 11:00:00,59.06,59.26,59.05,59.13,225200.0,42.5704,42.7146,42.5632,42.6209,225200.0
2015-02-09 11:30:00,59.13,59.2,59.04,59.15,160100.0,42.6209,42.6713,42.556,42.6353,160100.0
2015-02-09 12:00:00,59.17,59.29,59.15,59.27,95300.0,42.6497,42.7362,42.6353,42.7218,95300.0
2015-02-09 12:30:00,59.28,59.32,59.07,59.1,117500.0,42.729,42.7578,42.5776,42.5992,117500.0
2015-02-09 13:00:00,59.1,59.17,59.04,59.04,112400.0,42.5992,42.6497,42.556,42.556,112400.0
2015-02-09 13:30:00,59.03,59.04,58.79,58.82,224400.0,42.5488,42.556,42.3758,42.3974,224400.0
2015-02-09 14:00:00,58.82,58.92,58.72,58.83,211400.0,42.3974,42.4695,42.3253,42.4046,211400.0
2015-02-09 14:30:00,58.84,58.88,58.74,58.76,175000.0,42.4118,42.4407,42.3398,42.3542,175000.0
2015-02-09 15:00:00,58.76,58.84,58.65,58.84,264400.0,42.3542,42.4118,42.2749,42.4118,264400.0
2015-02-09 15:30:00,58.84,58.95,58.74,58.85,553200.0,42.4118,42.4911,42.3398,42.419,553200.0
2015-02-10 09:30:00,59.17,59.47,59.13,59.36,435100.0,42.6497,42.8659,42.6209,42.7866,435100.0
2015-02-10 10:00:00,59.36,59.39,59.17,59.2,210200.0,42.7866,42.8083,42.6497,42.6713,210200.0
2015-02-10 10:30:00,59.21,59.36,59.15,59.3,304600.0,42.6785,42.7866,42.6353,42.7434,304600.0
2015-02-10 11:00:00,59.3,59.51,59.26,59.51,282600.0,42.7434,42.8948,42.7146,42.8948,282600.0
2015-02-10 11:30:00,59.51,59.66,59.46,59.66,265700.0,42.8948,43.0029,42.8587,43.0029,265700.0
2015-02-10 12:00:00,59.65,59.72,59.55,59.55,284100.0,42.9957,43.0461,42.9236,42.9236,284100.0
2015-02-10 12:30:00,59.57,59.77,59.53,59.75,181300.0,42.938,43.0822,42.9092,43.0678,181300.0
2015-02-10 13:00:00,59.75,59.76,59.66,59.74,280500.0,43.0678,43.075,43.0029,43.0606,280500.0
2015-02-10 13:30:00,59.73,59.81,59.67,59.72,287400.0,43.0533,43.111,43.0101,43.0461,287400.0
2015-02-10 14:00:00,59.72,59.78,59.65,59.73,331100.0,43.0461,43.0894,42.9957,43.0533,331100.0
2015-02-10 14:30:00,59.73,59.83,59.71,59.81,285600.0,43.0533,43.1254,43.0389,43.111,285600.0
2015-02-10 15:00:00,59.82,59.91,59.8,59.9,361300.0,43.1182,43.1831,43.1038,43.1759,361300.0
2015-02-10 15:30:00,59.89,59.9,59.76,59.82,892700.0,43.1687,43.1759,43.075,43.1182,892700.0
2015-02-11 09:30:00,59.62,59.96,59.59,59.78,373700.0,42.9741,43.2191,42.9524,43.0894,373700.0
2015-02-11 10:00:00,59.78,59.85,59.63,59.81,144700.0,43.0894,43.1398,42.9813,43.111,144700.0
2015-02-11 10:30:00,59.8,59.82,59.58,59.62,177700.0,43.1038,43.1182,42.9452,42.9741,177700.0
2015-02-11 11:00:00,59.62,59.75,59.45,59.52,249900.0,42.9741,43.0678,42.8515,42.902,249900.0
2015-02-11 11:30:00,59.51,59.65,59.47,59.58,144700.0,42.8948,42.9957,42.8659,42.9452,144700.0
2015-02-11 12:00:00,59.57,59.58,59.27,59.28,185000.0,42.938,42.9452,42.7218,42.729,185000.0
2015-02-11 12:30:00,59.29,59.41,59.12,59.13,121600.0,42.7362,42.8227,42.6137,42.6209,121600.0
2015-02-11 13:00:00,59.14,59.18,58.85,58.95,338300.0,42.6281,42.6569,42.419,42.4911,338300.0
2015-02-11 13:30:00,58.97,59.38,58.96,59.29,233500.0,42.5055,42.8011,42.4983,42.7362,233500.0
2015-02-11 14:00:00,59.28,59.41,59.11,59.14,116000.0,42.729,42.8227,42.6064,42.6281,116000.0
2015-02-11 14:30:00,59.13,59.27,59.1,59.19,203300.0,42.6209,42.7218,42.5992,42.6641,203300.0
2015-02-11 15:00:00,59.19,59.33,59.01,59.29,470100.0,42.6641,42.765,42.5344,42.7362,470100.0
2015-02-11 15:30:00,59.3,59.34,59.19,59.3,634500.0,42.7434,42.7722,42.6641,42.7434,634500.0
2015-02-12 09:30:00,59.65,59.74,59.24,59.44,245800.0,42.9957,43.0606,42.7002,42.8443,245800.0
2015-02-12 10:00:00,59.46,59.62,59.44,59.47,162600.0,42.8587,42.9741,42.8443,42.8659,162600.0
2015-02-12 10:30:00,59.47,59.76,59.46,59.6,245200.0,42.8659,43.075,42.8587,42.9596,245200.0
2015-02-12 11:00:00,59.58,59.74,59.41,59.45,271700.0,42.9452,43.0606,42.8227,42.8515,271700.0
2015-02-12 11:30:00,59.45,59.64,59.42,59.49,142500.0,42.8515,42.9885,42.8299,42.8804,142500.0
2015-02-12 12:00:00,59.49,59.63,59.41,59.43,136600.0,42.8804,42.9813,42.8227,42.8371,136600.0
2015-02-12 12:30:00,59.42,59.49,59.36,59.44,176300.0,42.8299,42.8804,42.7866,42.8443,176300.0
2015-02-12 13:00:00,59.44,59.46,59.27,59.33,179700.0,42.8443,42.8587,42.7218,42.765,179700.0
2015-02-12 13:30:00,59.32,59.46,59.32,59.43,318900.0,42.7578,42.8587,42.7578,42.8371,318900.0
2015-02-12 14:00:00,59.44,59.44,59.26,59.26,153000.0,42.8443,42.8443,42.7146,42.7146,153000.0
2015-02-12 14:30:00,59.26,59.31,59.23,59.3,315500.0,42.7146,42.7506,42.6929,42.7434,315500.0
2015-02-12 15:00:00,59.3,59.51,59.29,59.48,543700.0,42.7434,42.8948,42.7362,42.8731,543700.0
2015-02-12 15:30:00,59.49,59.52,59.39,59.47,725400.0,42.8804,42.902,42.8083,42.8659,725400.0
2015-02-13 09:30:00,59.71,59.79,59.57,59.7,786000.0,43.0389,43.0966,42.938,43.0317,786000.0
2015-02-13 10:00:00,59.68,59.81,59.51,59.79,215500.0,43.0173,43.111,42.8948,43.0966,215500.0
2015-02-13 10:30:00,59.8,59.8,59.57,59.66,183700.0,43.1038,43.1038,42.938,43.0029,183700.0
2015-02-13 11:00:00,59.66,59.72,59.57,59.58,220400.0,43.0029,43.0461,42.938,42.9452,220400.0
2015-02-13 11:30:00,59.58,59.85,59.57,59.81,236900.0,42.9452,43.1398,42.938,43.111,236900.0
2015-02-13 12:00:00,59.81,59.84,59.65,59.7,128800.0,43.111,43.1326,42.9957,43.0317,128800.0
2015-02-13 12:30:00,59.7,59.77,59.6,59.6,155500.0,43.0317,43.0822,42.9596,42.9596,155500.0
2015-02-13 13:00:00,59.6,59.64,59.48,59.62,233600.0,42.9596,42.9885,42.8731,42.9741,233600.0
2015-02-13 13:30:00,59.62,59.62,59.46,59.48,148300.0,42.9741,42.9741,42.8587,42.8731,148300.0
2015-02-13 14:00:00,59.48,59.63,59.48,59.6,168100.0,42.8731,42.9813,42.8731,42.9596,168100.0
2015-02-13 14:30:00,59.6,59.94,59.59,59.93,275800.0,42.9596,43.2047,42.9524,43.1975,275800.0
2015-02-13 15:00:00,59.94,60.05,59.9,60.0,413600.0,43.2047,43.284,43.1759,43.248,413600.0
2015-02-13 15:30:00,60.0,60.03,59.91,60.03,630100.0,43.248,43.2696,43.1831,43.2696,630100.0
2015-02-17 09:30:00,60.08,60.42,60.06,60.38,612200.0,43.3056,43.5507,43.2912,43.5219,612200.0
2015-02-17 10:00:00,60.38,60.45,60.06,60.11,279500.0,43.5219,43.5723,43.2912,43.3272,279500.0
2015-02-17 10:30:00,60.12,60.15,59.83,59.86,275900.0,43.3345,43.3561,43.1254,43.147,275900.0
2015-02-17 11:00:00,59.86,59.99,59.79,59.98,176300.0,43.147,43.2408,43.0966,43.2335,176300.0
2015-02-17 11:30:00,59.97,60.0,59.78,59.98,143700.0,43.2263,43.248,43.0894,43.2335,143700.0
2015-02-17 12:00:00,59.98,60.05,59.91,60.05,113800.0,43.2335,43.284,43.1831,43.284,113800.0
2015-02-17 12:30:00,60.06,60.11,59.99,60.08,99600.0,43.2912,43.3272,43.2408,43.3056,99600.0
2015-02-17 13:00:00,60.09,60.24,60.03,60.23,165000.0,43.3128,43.421,43.2696,43.4137,165000.0
2015-02-17 13:30:00,60.23,60.23,60.09,60.14,168300.0,43.4137,43.4137,43.3128,43.3489,168300.0
2015-02-17 14:00:00,60.14,60.15,60.04,60.06,165100.0,43.3489,43.3561,43.2768,43.2912,165100.0
2015-02-17 14:30:00,60.06,60.12,60.03,60.07,202600.0,43.2912,43.3345,43.2696,43.2984,202600.0
2015-02-17 15:00:00,60.07,60.12,60.01,60.04,257500.0,43.2984,43.3345,43.2552,43.2768,257500.0
2015-02-17 15:30:00,60.03,60.1,59.95,60.08,677700.0,43.2696,43.32,43.2119,43.3056,677700.0
2015-02-18 09:30:00,60.06,60.06,59.51,59.52,338100.0,43.2912,43.2912,42.8948,42.902,338100.0
2015-02-18 10:00:00,59.51,59.51,59.24,59.39,303000.0,42.8948,42.8948,42.7002,42.8083,303000.0
2015-02-18 10:30:00,59.39,59.42,59.15,59.23,405200.0,42.8083,42.8299,42.6353,42.6929,405200.0
2015-02-18 11:00:00,59.23,59.3,59.13,59.22,286200.0,42.6929,42.7434,42.6209,42.6857,286200.0
2015-02-18 11:30:00,59.22,59.23,59.11,59.14,501200.0,42.6857,42.6929,42.6064,42.6281,501200.0
2015-02-18 12:00:00,59.14,59.22,59.1,59.17,482800.0,42.6281,42.6857,42.5992,42.6497,482800.0
2015-02-18 12:30:00,59.17,59.19,58.93,58.93,277800.0,42.6497,42.6641,42.4767,42.4767,277800.0
2015-02-18 13:00:00,58.94,58.98,58.85,58.91,299500.0,42.4839,42.5127,42.419,42.4623,299500.0
2015-02-18 13:30:00,58.91,59.03,58.84,58.99,210100.0,42.4623,42.5488,42.4118,42.52,210100.0
2015-02-18 14:00:00,59.0,59.35,59.0,59.26,533000.0,42.5272,42.7794,42.5272,42.7146,533000.0
2015-02-18 14:30:00,59.25,59.46,59.25,59.44,400000.0,42.7074,42.8587,42.7074,42.8443,400000.0
2015-02-18 15:00:00,59.45,59.73,59.45,59.71,356700.0,42.8515,43.0533,42.8515,43.0389,356700.0
2015-02-18 15:30:00,59.71,60.03,59.67,60.02,1338500.0,43.0389,43.2696,43.0101,43.2624,1338500.0
2015-02-19 09:30:00,59.65,59.99,59.65,59.69,305300.0,42.9957,43.2408,42.9957,43.0245,305300.0
2015-02-19 10:00:00,59.69,59.71,59.38,59.43,471500.0,43.0245,43.0389,42.8011,42.8371,471500.0
2015-02-19 10:30:00,59.43,59.5,59.32,59.32,347100.0,42.8371,42.8876,42.7578,42.7578,347100.0
2015-02-19 11:00:00,59.32,59.47,59.24,59.36,240100.0,42.7578,42.8659,42.7002,42.7866,240100.0
2015-02-19 11:30:00,59.36,59.43,59.25,59.26,203300.0,42.7866,42.8371,42.7074,42.7146,203300.0
2015-02-19 12:00:00,59.25,59.3,59.19,59.24,158600.0,42.7074,42.7434,42.6641,42.7002,158600.0
2015-02-19 12:30:00,59.24,59.27,58.97,59.07,195900.0,42.7002,42.7218,42.5055,42.5776,195900.0
2015-02-19 13:00:00,59.08,59.09,58.99,59.07,204000.0,42.5848,42.592,42.52,42.5776,204000.0
2015-02-19 13:30:00,59.08,59.35,59.06,59.35,378000.0,42.5848,42.7794,42.5704,42.7794,378000.0
2015-02-19 14:00:00,59.35,59.41,59.28,59.3,170600.0,42.7794,42.8227,42.729,42.7434,170600.0
2015-02-19 14:30:00,59.3,59.44,59.3,59.41,199500.0,42.7434,42.8443,42.7434,42.8227,199500.0
2015-02-19 15:00:00,59.4,59.51,59.38,59.48,271500.0,42.8155,42.8948,42.8011,42.8731,271500.0
2015-02-19 15:30:00,59.48,59.59,59.44,59.57,542600.0,42.8731,42.9524,42.8443,42.938,542600.0
2015-02-20 09:30:00,59.32,59.76,59.28,59.68,836200.0,42.7578,43.075,42.729,43.0173,836200.0
2015-02-20 10:00:00,59.67,59.85,59.63,59.8,506200.0,43.0101,43.1398,42.9813,43.1038,506200.0
2015-02-20 10:30:00,59.8,59.86,59.66,59.73,296200.0,43.1038,43.147,43.0029,43.0533,296200.0
2015-02-20 11:00:00,59.73,59.93,59.72,59.75,328300.0,43.0533,43.1975,43.0461,43.0678,328300.0
2015-02-20 11:30:00,59.74,59.8,59.71,59.75,163700.0,43.0606,43.1038,43.0389,43.0678,163700.0
2015-02-20 12:00:00,59.74,59.91,59.74,59.9,305900.0,43.0606,43.1831,43.0606,43.1759,305900.0
2015-02-20 12:30:00,59.91,60.09,59.87,60.03,378100.0,43.1831,43.3128,43.1543,43.2696,378100.0
2015-02-20 13:00:00,60.04,60.17,60.0,60.13,249300.0,43.2768,43.3705,43.248,43.3417,249300.0
2015-02-20 13:30:00,60.14,60.35,60.12,60.35,542800.0,43.3489,43.5002,43.3345,43.5002,542800.0
2015-02-20 14:00:00,60.34,60.5,60.34,60.43,280100.0,43.493,43.6084,43.493,43.5579,280100.0
2015-02-20 14:30:00,60.42,60.43,60.13,60.14,411700.0,43.5507,43.5579,43.3417,43.3489,411700.0
2015-02-20 15:00:00,60.14,60.44,60.14,60.44,428400.0,43.3489,43.5651,43.3489,43.5651,428400.0
2015-02-20 15:30:00,60.43,60.56,60.4,60.52,819100.0,43.5579,43.6516,43.5363,43.6228,819100.0
2015-02-23 09:30:00,60.48,60.97,60.34,60.74,346400.0,43.5939,43.9471,43.493,43.7814,346400.0
2015-02-23 10:00:00,60.76,60.92,60.66,60.86,224400.0,43.7958,43.9111,43.7237,43.8678,224400.0
2015-02-23 10:30:00,60.86,61.04,60.77,61.03,368400.0,43.8678,43.9976,43.803,43.9904,368400.0
2015-02-23 11:00:00,61.04,61.28,61.0,61.21,417600.0,43.9976,44.1706,43.9688,44.1201,417600.0
2015-02-23 11:30:00,61.21,61.45,61.13,61.38,383000.0,44.1201,44.2931,44.0625,44.2427,383000.0
2015-02-23 12:00:00,61.37,61.49,61.24,61.3,281100.0,44.2355,44.322,44.1418,44.185,281100.0
2015-02-23 12:30:00,61.3,61.33,61.11,61.16,264100.0,44.185,44.2066,44.048,44.0841,264100.0
2015-02-23 13:00:00,61.17,61.24,61.07,61.16,202600.0,44.0913,44.1418,44.0192,44.0841,202600.0
2015-02-23 13:30:00,61.16,61.32,61.07,61.18,266300.0,44.0841,44.1994,44.0192,44.0985,266300.0
2015-02-23 14:00:00,61.19,61.3,61.16,61.2,283000.0,44.1057,44.185,44.0841,44.1129,283000.0
2015-02-23 14:30:00,61.19,61.26,61.15,61.23,316400.0,44.1057,44.1562,44.0769,44.1345,316400.0
2015-02-23 15:00:00,61.23,61.24,61.06,61.09,344600.0,44.1345,44.1418,44.012,44.0336,344600.0
2015-02-23 15:30:00,61.09,61.31,61.08,61.29,791400.0,44.0336,44.1922,44.0264,44.1778,791400.0
2015-02-24 09:30:00,61.15,61.35,60.7,60.74,416000.0,44.0769,44.221,43.7525,43.7814,416000.0
2015-02-24 10:00:00,60.74,60.87,60.64,60.83,312400.0,43.7814,43.8751,43.7093,43.8462,312400.0
2015-02-24 10:30:00,60.83,61.05,60.78,61.04,280300.0,43.8462,44.0048,43.8102,43.9976,280300.0
2015-02-24 11:00:00,61.04,61.28,60.9,61.28,296800.0,43.9976,44.1706,43.8967,44.1706,296800.0
2015-02-24 11:30:00,61.29,61.35,61.25,61.31,305200.0,44.1778,44.221,44.149,44.1922,305200.0
2015-02-24 12:00:00,61.31,61.4,61.14,61.14,212700.0,44.1922,44.2571,44.0697,44.0697,212700.0
2015-02-24 12:30:00,61.14,61.26,60.98,61.23,271400.0,44.0697,44.1562,43.9543,44.1345,271400.0
2015-02-24 13:00:00,61.24,61.24,61.17,61.22,173400.0,44.1418,44.1418,44.0913,44.1273,173400.0
2015-02-24 13:30:00,61.22,61.39,61.21,61.39,172700.0,44.1273,44.2499,44.1201,44.2499,172700.0
2015-02-24 14:00:00,61.38,61.46,61.28,61.29,186600.0,44.2427,44.3003,44.1706,44.1778,186600.0
2015-02-24 14:30:00,61.28,61.38,61.25,61.31,204500.0,44.1706,44.2427,44.149,44.1922,204500.0
2015-02-24 15:00:00,61.31,61.44,61.31,61.4,279700.0,44.1922,44.2859,44.1922,44.2571,279700.0
2015-02-24 15:30:00,61.4,61.5,61.34,61.46,755500.0,44.2571,44.3292,44.2138,44.3003,755500.0
2015-02-25 09:30:00,61.37,61.48,60.7,61.08,318300.0,44.2355,44.3147,43.7525,44.0264,318300.0
2015-02-25 10:00:00,61.07,61.21,60.84,60.9,250700.0,44.0192,44.1201,43.8534,43.8967,250700.0
2015-02-25 10:30:00,60.91,61.17,60.84,61.13,169700.0,43.9039,44.0913,43.8534,44.0625,169700.0
2015-02-25 11:00:00,61.14,61.16,60.96,61.13,234700.0,44.0697,44.0841,43.9399,44.0625,234700.0
2015-02-25 11:30:00,61.13,61.31,61.1,61.3,249700.0,44.0625,44.1922,44.0408,44.185,249700.0
2015-02-25 12:00:00,61.3,61.37,61.16,61.24,187000.0,44.185,44.2355,44.0841,44.1418,187000.0
2015-02-25 12:30:00,61.23,61.38,61.14,61.3,158300.0,44.1345,44.2427,44.0697,44.185,158300.0
2015-02-25 13:00:00,61.3,61.44,61.27,61.42,164700.0,44.185,44.2859,44.1634,44.2715,164700.0
2015-02-25 13:30:00,61.42,61.47,61.32,61.32,148400.0,44.2715,44.3075,44.1994,44.1994,148400.0
2015-02-25 14:00:00,61.32,61.43,61.3,61.4,221900.0,44.1994,44.2787,44.185,44.2571,221900.0
2015-02-25 14:30:00,61.4,61.42,61.31,61.33,340500.0,44.2571,44.2715,44.1922,44.2066,340500.0
2015-02-25 15:00:00,61.33,61.34,61.05,61.05,321000.0,44.2066,44.2138,44.0048,44.0048,321000.0
2015-02-25 15:30:00,61.06,61.26,61.02,61.21,644800.0,44.012,44.1562,43.9832,44.1201,644800.0
2015-02-26 09:30:00,61.19,61.42,60.75,60.77,350900.0,44.1057,44.2715,43.7886,43.803,350900.0
2015-02-26 10:00:00,60.77,61.41,60.75,61.25,333200.0,43.803,44.2643,43.7886,44.149,333200.0
2015-02-26 10:30:00,61.25,61.61,61.22,61.44,263400.0,44.149,44.4084,44.1273,44.2859,263400.0
2015-02-26 11:00:00,61.45,61.5,61.39,61.44,197300.0,44.2931,44.3292,44.2499,44.2859,197300.0
2015-02-26 11:30:00,61.44,61.54,61.37,61.48,148900.0,44.2859,44.358,44.2355,44.3147,148900.0
2015-02-26 12:00:00,61.48,61.48,61.18,61.22,127000.0,44.3147,44.3147,44.0985,44.1273,127000.0
2015-02-26 12:30:00,61.21,61.58,61.21,61.52,181700.0,44.1201,44.3868,44.1201,44.3436,181700.0
2015-02-26 13:00:00,61.51,61.56,61.37,61.37,143700.0,44.3364,44.3724,44.2355,44.2355,143700.0
2015-02-26 13:30:00,61.38,61.52,61.36,61.38,128800.0,44.2427,44.3436,44.2282,44.2427,128800.0
2015-02-26 14:00:00,61.38,61.54,61.31,61.39,228100.0,44.2427,44.358,44.1922,44.2499,228100.0
2015-02-26 14:30:00,61.38,61.47,61.31,61.38,208500.0,44.2427,44.3075,44.1922,44.2427,208500.0
2015-02-26 15:00:00,61.38,61.43,61.28,61.4,283700.0,44.2427,44.2787,44.1706,44.2571,283700.0
2015-02-26 15:30:00,61.4,61.5,61.33,61.46,535200.0,44.2571,44.3292,44.2066,44.3003,535200.0
2015-02-27 09:30:00,61.24,61.44,61.1,61.25,262000.0,44.1418,44.2859,44.0408,44.149,262000.0
2015-02-27 10:00:00,61.25,61.35,61.1,61.17,146500.0,44.149,44.221,44.0408,44.0913,146500.0
2015-02-27 10:30:00,61.17,61.55,61.16,61.53,193500.0,44.0913,44.3652,44.0841,44.3508,193500.0
2015-02-27 11:00:00,61.53,61.54,61.25,61.27,130700.0,44.3508,44.358,44.149,44.1634,130700.0
2015-02-27 11:30:00,61.27,61.38,61.24,61.25,119100.0,44.1634,44.2427,44.1418,44.149,119100.0
2015-02-27 12:00:00,61.24,61.31,61.14,61.3,104500.0,44.1418,44.1922,44.0697,44.185,104500.0
2015-02-27 12:30:00,61.31,61.31,61.15,61.18,175700.0,44.1922,44.1922,44.0769,44.0985,175700.0
2015-02-27 13:00:00,61.17,61.21,61.1,61.11,91900.0,44.0913,44.1201,44.0408,44.048,91900.0
2015-02-27 13:30:00,61.11,61.23,61.03,61.2,206200.0,44.048,44.1345,43.9904,44.1129,206200.0
2015-02-27 14:00:00,61.2,61.22,61.12,61.12,163600.0,44.1129,44.1273,44.0553,44.0553,163600.0
2015-02-27 14:30:00,61.12,61.16,61.0,61.15,182300.0,44.0553,44.0841,43.9688,44.0769,182300.0
2015-02-27 15:00:00,61.14,61.15,61.02,61.09,219700.0,44.0697,44.0769,43.9832,44.0336,219700.0
2015-02-27 15:30:00,61.08,61.09,60.87,60.92,623500.0,44.0264,44.0336,43.8751,43.9111,623500.0
2015-03-02 09:30:00,61.12,61.81,61.04,61.73,517100.0,44.0553,44.5526,43.9976,44.4949,517100.0
2015-03-02 10:00:00,61.74,61.92,61.72,61.82,309400.0,44.5022,44.6319,44.4877,44.5598,309400.0
2015-03-02 10:30:00,61.82,61.98,61.71,61.84,258900.0,44.5598,44.6751,44.4805,44.5742,258900.0
2015-03-02 11:00:00,61.84,61.9,61.66,61.69,192700.0,44.5742,44.6175,44.4445,44.4661,192700.0
2015-03-02 11:30:00,61.69,61.96,61.69,61.94,256700.0,44.4661,44.6607,44.4661,44.6463,256700.0
2015-03-02 12:00:00,61.94,62.23,61.91,62.07,398400.0,44.6463,44.8553,44.6247,44.74,398400.0
2015-03-02 12:30:00,62.07,62.19,62.02,62.19,234600.0,44.74,44.8265,44.704,44.8265,234600.0
2015-03-02 13:00:00,62.17,62.21,61.95,62.19,215300.0,44.8121,44.8409,44.6535,44.8265,215300.0
2015-03-02 13:30:00,62.19,62.24,62.13,62.15,177500.0,44.8265,44.8626,44.7833,44.7977,177500.0
2015-03-02 14:00:00,62.14,62.26,62.1,62.25,206600.0,44.7905,44.877,44.7616,44.8698,206600.0
2015-03-02 14:30:00,62.24,62.41,62.16,62.41,479700.0,44.8626,44.9851,44.8049,44.9851,479700.0
2015-03-02 15:00:00,62.41,62.46,62.29,62.32,461900.0,44.9851,45.0211,44.8986,44.9202,461900.0
2015-03-02 15:30:00,62.32,62.35,62.18,62.27,1186200.0,44.9202,44.9418,44.8193,44.8842,1186200.0
2015-03-03 09:30:00,62.25,62.25,61.34,61.38,385900.0,44.8698,44.8698,44.2138,44.2427,385900.0
2015-03-03 10:00:00,61.37,61.79,61.37,61.78,305400.0,44.2355,44.5382,44.2355,44.531,305400.0
2015-03-03 10:30:00,61.78,61.95,61.72,61.89,257000.0,44.531,44.6535,44.4877,44.6103,257000.0
2015-03-03 11:00:00,61.88,61.88,61.54,61.71,342100.0,44.6031,44.6031,44.358,44.4805,342100.0
2015-03-03 11:30:00,61.73,61.73,61.44,61.59,239800.0,44.4949,44.4949,44.2859,44.394,239800.0
2015-03-03 12:00:00,61.6,61.71,61.48,61.48,279800.0,44.4012,44.4805,44.3147,44.3147,279800.0
2015-03-03 12:30:00,61.48,61.64,61.47,61.61,149400.0,44.3147,44.4301,44.3075,44.4084,149400.0
2015-03-03 13:00:00,61.61,61.74,61.61,61.72,160100.0,44.4084,44.5022,44.4084,44.4877,160100.0
2015-03-03 13:30:00,61.72,61.75,61.68,61.7,158400.0,44.4877,44.5094,44.4589,44.4733,158400.0
2015-03-03 14:00:00,61.7,61.86,61.7,61.86,232500.0,44.4733,44.5886,44.4733,44.5886,232500.0
2015-03-03 14:30:00,61.85,61.86,61.78,61.84,175200.0,44.5814,44.5886,44.531,44.5742,175200.0
2015-03-03 15:00:00,61.84,61.92,61.81,61.92,183000.0,44.5742,44.6319,44.5526,44.6319,183000.0
2015-03-03 15:30:00,61.92,62.01,61.86,61.93,640400.0,44.6319,44.6968,44.5886,44.6391,640400.0
2015-03-04 09:30:00,61.75,61.75,61.18,61.53,442100.0,44.5094,44.5094,44.0985,44.3508,442100.0
2015-03-04 10:00:00,61.53,61.55,61.24,61.37,354800.0,44.3508,44.3652,44.1418,44.2355,354800.0
2015-03-04 10:30:00,61.36,61.79,61.35,61.77,188400.0,44.2282,44.5382,44.221,44.5238,188400.0
2015-03-04 11:00:00,61.76,62.17,61.75,62.05,286000.0,44.5166,44.8121,44.5094,44.7256,286000.0
2015-03-04 11:30:00,62.06,62.42,62.04,62.25,649000.0,44.7328,44.9923,44.7184,44.8698,649000.0
2015-03-04 12:00:00,62.26,62.63,62.21,62.59,366800.0,44.877,45.1437,44.8409,45.1148,366800.0
2015-03-04 12:30:00,62.59,62.94,62.58,62.78,668600.0,45.1148,45.3671,45.1076,45.2518,668600.0
2015-03-04 13:00:00,62.8,63.1,62.75,63.09,490300.0,45.2662,45.4824,45.2302,45.4752,490300.0
2015-03-04 13:30:00,63.09,64.75,63.02,64.3,3760700.0,45.4752,46.6718,45.4248,46.3474,3760700.0
2015-03-04 14:00:00,64.31,64.91,64.15,64.91,1994900.0,46.3546,46.7871,46.2393,46.7871,1994900.0
2015-03-04 14:30:00,64.89,65.61,64.67,65.51,1501800.0,46.7727,47.2916,46.6141,47.2196,1501800.0
2015-03-04 15:00:00,65.51,65.66,65.19,65.27,1541400.0,47.2196,47.3277,46.9889,47.0466,1541400.0
2015-03-04 15:30:00,65.26,65.92,65.25,65.69,3243300.0,47.0394,47.5151,47.0322,47.3493,3243300.0
2015-03-05 09:30:00,65.99,67.07,65.69,66.83,2259500.0,47.5655,48.344,47.3493,48.171,2259500.0
2015-03-05 10:00:00,66.84,67.18,66.41,66.85,1462100.0,48.1782,48.4233,47.8683,48.1854,1462100.0
2015-03-05 10:30:00,66.85,66.85,66.03,66.3,868900.0,48.1854,48.1854,47.5944,47.789,868900.0
2015-03-05 11:00:00,66.3,66.43,66.15,66.15,780500.0,47.789,47.8827,47.6809,47.6809,780500.0
2015-03-05 11:30:00,66.16,66.23,65.9,66.1,587400.0,47.6881,47.7385,47.5007,47.6448,587400.0
2015-03-05 12:00:00,66.11,66.12,65.9,65.98,472700.0,47.652,47.6593,47.5007,47.5583,472700.0
2015-03-05 12:30:00,65.98,66.01,65.9,65.96,477100.0,47.5583,47.58,47.5007,47.5439,477100.0
2015-03-05 13:00:00,65.96,66.1,65.89,66.03,507200.0,47.5439,47.6448,47.4935,47.5944,507200.0
2015-03-05 13:30:00,66.02,66.24,66.01,66.16,436200.0,47.5872,47.7457,47.58,47.6881,436200.0
2015-03-05 14:00:00,66.17,66.29,66.1,66.19,434000.0,47.6953,47.7818,47.6448,47.7097,434000.0
2015-03-05 14:30:00,66.19,66.42,66.19,66.29,524700.0,47.7097,47.8755,47.7097,47.7818,524700.0
2015-03-05 15:00:00,66.29,66.31,66.08,66.3,693700.0,47.7818,47.7962,47.6304,47.789,693700.0
2015-03-05 15:30:00,66.29,66.29,65.94,66.03,1559600.0,47.7818,47.7818,47.5295,47.5944,1559600.0
2015-03-06 09:30:00,66.21,66.21,65.22,65.66,646000.0,47.7241,47.7241,47.0105,47.3277,646000.0
2015-03-06 10:00:00,65.67,65.95,65.57,65.76,307700.0,47.3349,47.5367,47.2628,47.3998,307700.0
2015-03-06 10:30:00,65.76,65.89,65.42,65.43,321900.0,47.3998,47.4935,47.1547,47.1619,321900.0
2015-03-06 11:00:00,65.42,65.45,65.01,65.02,531000.0,47.1547,47.1763,46.8592,46.8664,531000.0
2015-03-06 11:30:00,65.02,65.34,64.87,65.34,294600.0,46.8664,47.097,46.7583,47.097,294600.0
2015-03-06 12:00:00,65.35,65.5,65.28,65.34,357800.0,47.1042,47.2124,47.0538,47.097,357800.0
2015-03-06 12:30:00,65.34,65.43,65.2,65.31,173600.0,47.097,47.1619,46.9961,47.0754,173600.0
2015-03-06 13:00:00,65.34,65.46,65.19,65.43,240100.0,47.097,47.1835,46.9889,47.1619,240100.0
2015-03-06 13:30:00,65.43,65.49,65.3,65.45,247300.0,47.1619,47.2051,47.0682,47.1763,247300.0
2015-03-06 14:00:00,65.45,65.58,65.32,65.4,303700.0,47.1763,47.27,47.0826,47.1403,303700.0
2015-03-06 14:30:00,65.4,65.45,65.15,65.16,249400.0,47.1403,47.1763,46.9601,46.9673,249400.0
2015-03-06 15:00:00,65.16,65.31,65.09,65.19,468900.0,46.9673,47.0754,46.9168,46.9889,468900.0
2015-03-06 15:30:00,65.18,65.24,64.99,65.13,1146500.0,46.9817,47.0249,46.8447,46.9457,1146500.0
2015-03-09 09:30:00,65.25,65.63,65.07,65.46,530300.0,47.0322,47.3061,46.9024,47.1835,530300.0
2015-03-09 10:00:00,65.48,65.71,65.39,65.46,561500.0,47.1979,47.3637,47.1331,47.1835,561500.0
2015-03-09 10:30:00,65.47,65.55,65.35,65.49,370300.0,47.1907,47.2484,47.1042,47.2051,370300.0
2015-03-09 11:00:00,65.49,65.83,65.26,65.76,432900.0,47.2051,47.4502,47.0394,47.3998,432900.0
2015-03-09 11:30:00,65.76,65.89,65.6,65.69,308000.0,47.3998,47.4935,47.2844,47.3493,308000.0
2015-03-09 12:00:00,65.7,65.81,65.54,65.78,327400.0,47.3565,47.4358,47.2412,47.4142,327400.0
2015-03-09 12:30:00,65.79,66.07,65.73,66.06,496800.0,47.4214,47.6232,47.3781,47.616,496800.0
2015-03-09 13:00:00,66.08,66.33,66.06,66.31,360000.0,47.6304,47.8106,47.616,47.7962,360000.0
2015-03-09 13:30:00,66.32,66.47,66.29,66.47,264200.0,47.8034,47.9115,47.7818,47.9115,264200.0
2015-03-09 14:00:00,66.47,66.55,66.19,66.32,707300.0,47.9115,47.9692,47.7097,47.8034,707300.0
2015-03-09 14:30:00,66.31,66.31,66.12,66.13,261700.0,47.7962,47.7962,47.6593,47.6665,261700.0
2015-03-09 15:00:00,66.12,66.3,66.11,66.25,572900.0,47.6593,47.789,47.652,47.753,572900.0
2015-03-09 15:30:00,66.25,66.43,66.25,66.37,1046900.0,47.753,47.8827,47.753,47.8395,1046900.0
2015-03-10 09:30:00,65.78,65.99,64.95,65.98,711700.0,47.4142,47.5655,46.8159,47.5583,711700.0
2015-03-10 10:00:00,66.0,66.31,65.97,66.29,470000.0,47.5728,47.7962,47.5511,47.7818,470000.0
2015-03-10 10:30:00,66.3,66.34,66.05,66.14,433300.0,47.789,47.8178,47.6088,47.6737,433300.0
2015-03-10 11:00:00,66.13,66.5,66.12,66.41,381300.0,47.6665,47.9332,47.6593,47.8683,381300.0
2015-03-10 11:30:00,66.4,66.45,65.97,65.99,278200.0,47.8611,47.8971,47.5511,47.5655,278200.0
2015-03-10 12:00:00,66.0,66.05,65.69,65.74,250800.0,47.5728,47.6088,47.3493,47.3853,250800.0
2015-03-10 12:30:00,65.75,66.01,65.69,65.9,170700.0,47.3926,47.58,47.3493,47.5007,170700.0
2015-03-10 13:00:00,65.91,66.11,65.87,65.99,172900.0,47.5079,47.652,47.4791,47.5655,172900.0
2015-03-10 13:30:00,65.99,66.11,65.85,66.1,182800.0,47.5655,47.652,47.4646,47.6448,182800.0
2015-03-10 14:00:00,66.11,66.2,65.82,65.87,255200.0,47.652,47.7169,47.443,47.4791,255200.0
2015-03-10 14:30:00,65.86,66.0,65.69,65.8,309500.0,47.4718,47.5728,47.3493,47.4286,309500.0
2015-03-10 15:00:00,65.81,65.9,65.77,65.9,344300.0,47.4358,47.5007,47.407,47.5007,344300.0
2015-03-10 15:30:00,65.9,65.92,65.51,65.55,1035900.0,47.5007,47.5151,47.2196,47.2484,1035900.0
2015-03-11 09:30:00,66.11,66.3,65.7,66.13,450400.0,47.652,47.789,47.3565,47.6665,450400.0
2015-03-11 10:00:00,66.14,66.14,65.78,65.87,349400.0,47.6737,47.6737,47.4142,47.4791,349400.0
2015-03-11 10:30:00,65.87,65.95,65.71,65.81,307900.0,47.4791,47.5367,47.3637,47.4358,307900.0
2015-03-11 11:00:00,65.81,65.91,65.71,65.91,261500.0,47.4358,47.5079,47.3637,47.5079,261500.0
2015-03-11 11:30:00,65.91,65.98,65.78,65.89,195600.0,47.5079,47.5583,47.4142,47.4935,195600.0
2015-03-11 12:00:00,65.89,65.94,65.62,65.67,244700.0,47.4935,47.5295,47.2989,47.3349,244700.0
2015-03-11 12:30:00,65.68,65.8,65.55,65.58,220800.0,47.3421,47.4286,47.2484,47.27,220800.0
2015-03-11 13:00:00,65.59,65.66,65.54,65.6,166100.0,47.2772,47.3277,47.2412,47.2844,166100.0
2015-03-11 13:30:00,65.6,65.66,65.46,65.58,170200.0,47.2844,47.3277,47.1835,47.27,170200.0
2015-03-11 14:00:00,65.58,65.6,65.45,65.58,153600.0,47.27,47.2844,47.1763,47.27,153600.0
2015-03-11 14:30:00,65.58,65.73,65.57,65.68,162400.0,47.27,47.3781,47.2628,47.3421,162400.0
2015-03-11 15:00:00,65.67,65.7,65.45,65.51,334300.0,47.3349,47.3565,47.1763,47.2196,334300.0
2015-03-11 15:30:00,65.5,65.66,65.43,65.58,799000.0,47.2124,47.3277,47.1619,47.27,799000.0
2015-03-12 09:30:00,65.79,66.79,65.73,66.69,686200.0,47.4214,48.1422,47.3781,48.0701,686200.0
2015-03-12 10:00:00,66.69,66.99,66.43,66.97,512100.0,48.0701,48.2863,47.8827,48.2719,512100.0
2015-03-12 10:30:00,66.98,67.38,66.87,67.09,724400.0,48.2791,48.5675,48.1999,48.3584,724400.0
2015-03-12 11:00:00,67.09,67.13,66.93,66.99,434100.0,48.3584,48.3873,48.2431,48.2863,434100.0
2015-03-12 11:30:00,67.0,67.12,66.73,66.79,494300.0,48.2936,48.3801,48.0989,48.1422,494300.0
2015-03-12 12:00:00,66.8,66.82,66.53,66.61,379100.0,48.1494,48.1638,47.9548,48.0124,379100.0
2015-03-12 12:30:00,66.61,66.61,66.38,66.46,299600.0,48.0124,48.0124,47.8467,47.9043,299600.0
2015-03-12 13:00:00,66.46,66.53,66.41,66.47,215200.0,47.9043,47.9548,47.8683,47.9115,215200.0
2015-03-12 13:30:00,66.46,66.62,66.27,66.59,286200.0,47.9043,48.0197,47.7674,47.998,286200.0
2015-03-12 14:00:00,66.58,66.58,66.42,66.5,237400.0,47.9908,47.9908,47.8755,47.9332,237400.0
2015-03-12 14:30:00,66.5,66.57,66.49,66.55,287200.0,47.9332,47.9836,47.9259,47.9692,287200.0
2015-03-12 15:00:00,66.55,66.9,66.55,66.67,845700.0,47.9692,48.2215,47.9692,48.0557,845700.0
2015-03-12 15:30:00,66.66,66.71,66.54,66.64,1125900.0,48.0485,48.0845,47.962,48.0341,1125900.0
2015-03-13 09:30:00,66.43,67.46,66.43,67.17,589800.0,47.8827,48.6251,47.8827,48.4161,589800.0
2015-03-13 10:00:00,67.17,67.18,66.74,66.9,372100.0,48.4161,48.4233,48.1061,48.2215,372100.0
2015-03-13 10:30:00,66.91,66.92,66.61,66.63,303900.0,48.2287,48.2359,48.0124,48.0269,303900.0
2015-03-13 11:00:00,66.63,66.79,66.47,66.49,182300.0,48.0269,48.1422,47.9115,47.9259,182300.0
2015-03-13 11:30:00,66.49,66.83,66.37,66.81,349900.0,47.9259,48.171,47.8395,48.1566,349900.0
2015-03-13 12:00:00,66.82,66.83,66.53,66.83,216100.0,48.1638,48.171,47.9548,48.171,216100.0
2015-03-13 12:30:00,66.83,66.97,66.81,66.84,224300.0,48.171,48.2719,48.1566,48.1782,224300.0
2015-03-13 13:00:00,66.84,66.87,66.57,66.63,198200.0,48.1782,48.1999,47.9836,48.0269,198200.0
2015-03-13 13:30:00,66.63,66.79,66.59,66.63,176900.0,48.0269,48.1422,47.998,48.0269,176900.0
2015-03-13 14:00:00,66.63,66.75,66.58,66.71,148200.0,48.0269,48.1134,47.9908,48.0845,148200.0
2015-03-13 14:30:00,66.7,66.71,66.51,66.69,215600.0,48.0773,48.0845,47.9404,48.0701,215600.0
2015-03-13 15:00:00,66.69,66.94,66.63,66.92,315000.0,48.0701,48.2503,48.0269,48.2359,315000.0
2015-03-13 15:30:00,66.93,66.98,66.74,66.87,598200.0,48.2431,48.2791,48.1061,48.1999,598200.0
2015-03-16 09:30:00,67.11,67.87,67.08,67.64,497500.0,48.3728,48.9207,48.3512,48.7549,497500.0
2015-03-16 10:00:00,67.66,68.2,67.55,68.08,454500.0,48.7693,49.1585,48.69,49.072,454500.0
2015-03-16 10:30:00,68.09,68.11,67.9,67.9,291500.0,49.0792,49.0936,48.9423,48.9423,291500.0
2015-03-16 11:00:00,67.92,67.96,67.7,67.9,402500.0,48.9567,48.9855,48.7981,48.9423,402500.0
2015-03-16 11:30:00,67.9,68.04,67.83,67.85,177500.0,48.9423,49.0432,48.8918,48.9062,177500.0
2015-03-16 12:00:00,67.85,67.98,67.77,67.93,217800.0,48.9062,48.9999,48.8486,48.9639,217800.0
2015-03-16 12:30:00,67.91,68.01,67.86,67.94,170200.0,48.9495,49.0216,48.9134,48.9711,170200.0
2015-03-16 13:00:00,67.92,67.92,67.8,67.89,157800.0,48.9567,48.9567,48.8702,48.9351,157800.0
2015-03-16 13:30:00,67.88,67.91,67.8,67.85,200300.0,48.9279,48.9495,48.8702,48.9062,200300.0
2015-03-16 14:00:00,67.85,67.99,67.8,67.95,192400.0,48.9062,49.0071,48.8702,48.9783,192400.0
2015-03-16 14:30:00,67.95,67.99,67.86,67.94,191800.0,48.9783,49.0071,48.9134,48.9711,191800.0
2015-03-16 15:00:00,67.95,68.01,67.72,67.8,441000.0,48.9783,49.0216,48.8125,48.8702,441000.0
2015-03-16 15:30:00,67.8,68.04,67.68,68.0,1229200.0,48.8702,49.0432,48.7837,49.0144,1229200.0
2015-03-17 09:30:00,67.61,67.72,67.32,67.59,601000.0,48.7332,48.8125,48.5242,48.7188,601000.0
2015-03-17 10:00:00,67.59,67.62,67.38,67.48,225700.0,48.7188,48.7405,48.5675,48.6395,225700.0
2015-03-17 10:30:00,67.5,67.65,67.34,67.36,330300.0,48.654,48.7621,48.5386,48.553,330300.0
2015-03-17 11:00:00,67.35,67.48,67.26,67.35,283600.0,48.5458,48.6395,48.481,48.5458,283600.0
2015-03-17 11:30:00,67.34,67.41,67.28,67.41,229000.0,48.5386,48.5891,48.4954,48.5891,229000.0
2015-03-17 12:00:00,67.41,67.41,67.26,67.39,290200.0,48.5891,48.5891,48.481,48.5747,290200.0
2015-03-17 12:30:00,67.4,67.52,67.35,67.52,173900.0,48.5819,48.6684,48.5458,48.6684,173900.0
2015-03-17 13:00:00,67.52,67.55,67.43,67.5,248300.0,48.6684,48.69,48.6035,48.654,248300.0
2015-03-17 13:30:00,67.52,67.69,67.46,67.69,198800.0,48.6684,48.7909,48.6251,48.7909,198800.0
2015-03-17 14:00:00,67.68,67.71,67.57,67.59,300300.0,48.7837,48.8053,48.7044,48.7188,300300.0
2015-03-17 14:30:00,67.59,67.68,67.55,67.64,253200.0,48.7188,48.7837,48.69,48.7549,253200.0
2015-03-17 15:00:00,67.65,67.75,67.63,67.72,291800.0,48.7621,48.8342,48.7477,48.8125,291800.0
2015-03-17 15:30:00,67.73,67.84,67.58,67.63,824600.0,48.8197,48.899,48.7116,48.7477,824600.0
2015-03-18 09:30:00,67.27,67.63,67.2,67.41,421100.0,48.4882,48.7477,48.4377,48.5891,421100.0
2015-03-18 10:00:00,67.37,67.58,67.35,67.47,198500.0,48.5603,48.7116,48.5458,48.6323,198500.0
2015-03-18 10:30:00,67.47,67.62,67.44,67.61,239500.0,48.6323,48.7405,48.6107,48.7332,239500.0
2015-03-18 11:00:00,67.61,67.69,67.3,67.36,298300.0,48.7332,48.7909,48.5098,48.553,298300.0
2015-03-18 11:30:00,67.37,67.49,67.34,67.43,193900.0,48.5603,48.6467,48.5386,48.6035,193900.0
2015-03-18 12:00:00,67.43,67.45,67.27,67.31,165800.0,48.6035,48.6179,48.4882,48.517,165800.0
2015-03-18 12:30:00,67.3,67.36,67.14,67.15,190400.0,48.5098,48.553,48.3945,48.4017,190400.0
2015-03-18 13:00:00,67.15,67.17,66.92,66.96,257100.0,48.4017,48.4161,48.2359,48.2647,257100.0
2015-03-18 13:30:00,66.96,67.4,66.78,67.34,248400.0,48.2647,48.5819,48.135,48.5386,248400.0
2015-03-18 14:00:00,67.34,68.14,67.25,67.8,805800.0,48.5386,49.1153,48.4738,48.8702,805800.0
2015-03-18 14:30:00,67.82,68.25,67.75,68.13,504700.0,48.8846,49.1946,48.8342,49.1081,504700.0
2015-03-18 15:00:00,68.12,68.69,68.1,68.6,794500.0,49.1009,49.5117,49.0864,49.4468,794500.0
2015-03-18 15:30:00,68.6,68.62,68.36,68.46,1188400.0,49.4468,49.4613,49.2738,49.3459,1188400.0
2015-03-19 09:30:00,68.37,68.68,68.15,68.38,317600.0,49.2811,49.5045,49.1225,49.2883,317600.0
2015-03-19 10:00:00,68.37,68.66,68.26,68.6,228200.0,49.2811,49.4901,49.2018,49.4468,228200.0
2015-03-19 10:30:00,68.61,68.61,68.32,68.41,188700.0,49.454,49.454,49.245,49.3099,188700.0
2015-03-19 11:00:00,68.41,68.48,68.09,68.39,242100.0,49.3099,49.3603,49.0792,49.2955,242100.0
2015-03-19 11:30:00,68.39,68.44,68.13,68.42,186400.0,49.2955,49.3315,49.1081,49.3171,186400.0
2015-03-19 12:00:00,68.42,68.53,68.35,68.45,162000.0,49.3171,49.3964,49.2666,49.3387,162000.0
2015-03-19 12:30:00,68.46,68.49,68.25,68.25,151800.0,49.3459,49.3675,49.1946,49.1946,151800.0
2015-03-19 13:00:00,68.26,68.47,68.24,68.44,110300.0,49.2018,49.3531,49.1873,49.3315,110300.0
2015-03-19 13:30:00,68.45,68.46,68.28,68.34,131700.0,49.3387,49.3459,49.2162,49.2594,131700.0
2015-03-19 14:00:00,68.34,68.54,68.33,68.42,150900.0,49.2594,49.4036,49.2522,49.3171,150900.0
2015-03-19 14:30:00,68.42,68.56,68.35,68.54,221800.0,49.3171,49.418,49.2666,49.4036,221800.0
2015-03-19 15:00:00,68.55,68.6,68.38,68.43,260200.0,49.4108,49.4468,49.2883,49.3243,260200.0
2015-03-19 15:30:00,68.42,68.46,68.27,68.33,776100.0,49.3171,49.3459,49.209,49.2522,776100.0
2015-03-20 09:30:00,69.0,69.2,68.38,68.7,1794200.0,49.7352,49.8793,49.2883,49.5189,1794200.0
2015-03-20 10:00:00,68.71,68.96,68.37,68.38,256100.0,49.5261,49.7063,49.2811,49.2883,256100.0
2015-03-20 10:30:00,68.38,68.67,68.33,68.61,200000.0,49.2883,49.4973,49.2522,49.454,200000.0
2015-03-20 11:00:00,68.62,68.75,68.57,68.74,161500.0,49.4613,49.555,49.4252,49.5477,161500.0
2015-03-20 11:30:00,68.74,68.85,68.57,68.57,185600.0,49.5477,49.627,49.4252,49.4252,185600.0
2015-03-20 12:00:00,68.58,68.65,68.49,68.51,177000.0,49.4324,49.4829,49.3675,49.382,177000.0
2015-03-20 12:30:00,68.5,68.53,68.43,68.45,202900.0,49.3748,49.3964,49.3243,49.3387,202900.0
2015-03-20 13:00:00,68.45,68.48,68.32,68.43,278000.0,49.3387,49.3603,49.245,49.3243,278000.0
2015-03-20 13:30:00,68.44,68.51,68.25,68.5,324700.0,49.3315,49.382,49.1946,49.3748,324700.0
2015-03-20 14:00:00,68.51,68.67,68.4,68.43,186800.0,49.382,49.4973,49.3027,49.3243,186800.0
2015-03-20 14:30:00,68.44,68.44,68.02,68.38,496100.0,49.3315,49.3315,49.0288,49.2883,496100.0
2015-03-20 15:00:00,68.38,68.41,67.9,67.95,464300.0,49.2883,49.3099,48.9423,48.9783,464300.0
2015-03-20 15:30:00,67.94,68.05,67.74,67.8,2074900.0,48.9711,49.0504,48.8269,48.8702,2074900.0
2015-03-23 09:30:00,67.72,68.1,67.29,67.96,386300.0,48.8125,49.0864,48.5026,48.9855,386300.0
2015-03-23 10:00:00,67.97,68.12,67.89,68.01,221300.0,48.9927,49.1009,48.9351,49.0216,221300.0
2015-03-23 10:30:00,68.0,68.1,67.74,67.77,248000.0,49.0144,49.0864,48.8269,48.8486,248000.0
2015-03-23 11:00:00,67.77,67.99,67.73,67.84,193300.0,48.8486,49.0071,48.8197,48.899,193300.0
2015-03-23 11:30:00,67.84,67.95,67.7,67.94,172700.0,48.899,48.9783,48.7981,48.9711,172700.0
2015-03-23 12:00:00,67.94,68.11,67.82,67.94,381900.0,48.9711,49.0936,48.8846,48.9711,381900.0
2015-03-23 12:30:00,67.95,68.06,67.92,67.99,143700.0,48.9783,49.0576,48.9567,49.0071,143700.0
2015-03-23 13:00:00,67.98,67.99,67.85,67.85,184200.0,48.9999,49.0071,48.9062,48.9062,184200.0
2015-03-23 13:30:00,67.86,67.88,67.78,67.79,165600.0,48.9134,48.9279,48.8558,48.863,165600.0
2015-03-23 14:00:00,67.78,67.9,67.74,67.81,217800.0,48.8558,48.9423,48.8269,48.8774,217800.0
2015-03-23 14:30:00,67.81,67.85,67.7,67.79,182800.0,48.8774,48.9062,48.7981,48.863,182800.0
2015-03-23 15:00:00,67.8,67.84,67.7,67.71,213700.0,48.8702,48.899,48.7981,48.8053,213700.0
2015-03-23 15:30:00,67.72,67.76,67.58,67.59,639100.0,48.8125,48.8414,48.7116,48.7188,639100.0
2015-03-24 09:30:00,66.82,67.26,66.55,66.67,1454900.0,48.1638,48.481,47.9692,48.0557,1454900.0
2015-03-24 10:00:00,66.67,67.1,66.55,66.77,650700.0,48.0557,48.3656,47.9692,48.1278,650700.0
2015-03-24 10:30:00,66.79,66.92,66.61,66.61,792900.0,48.1422,48.2359,48.0124,48.0124,792900.0
2015-03-24 11:00:00,66.62,66.77,66.51,66.55,597200.0,48.0197,48.1278,47.9404,47.9692,597200.0
2015-03-24 11:30:00,66.55,66.59,66.28,66.33,494800.0,47.9692,47.998,47.7746,47.8106,494800.0
2015-03-24 12:00:00,66.33,66.45,66.09,66.22,480400.0,47.8106,47.8971,47.6376,47.7313,480400.0
2015-03-24 12:30:00,66.23,66.34,66.11,66.14,238000.0,47.7385,47.8178,47.652,47.6737,238000.0
2015-03-24 13:00:00,66.14,66.14,65.68,65.75,436800.0,47.6737,47.6737,47.3421,47.3926,436800.0
2015-03-24 13:30:00,65.74,65.97,65.7,65.96,337100.0,47.3853,47.5511,47.3565,47.5439,337100.0
2015-03-24 14:00:00,65.97,65.98,65.57,65.66,540500.0,47.5511,47.5583,47.2628,47.3277,540500.0
2015-03-24 14:30:00,65.67,66.01,65.54,65.89,592300.0,47.3349,47.58,47.2412,47.4935,592300.0
2015-03-24 15:00:00,65.9,66.02,65.62,65.7,506300.0,47.5007,47.5872,47.2989,47.3565,506300.0
2015-03-24 15:30:00,65.7,65.85,65.66,65.7,1216900.0,47.3565,47.4646,47.3277,47.3565,1216900.0
2015-03-25 09:30:00,65.7,66.4,65.39,65.57,640600.0,47.3565,47.8611,47.1331,47.2628,640600.0
2015-03-25 10:00:00,65.55,66.24,65.52,66.09,639200.0,47.2484,47.7457,47.2268,47.6376,639200.0
2015-03-25 10:30:00,66.09,66.11,65.66,65.74,451400.0,47.6376,47.652,47.3277,47.3853,451400.0
2015-03-25 11:00:00,65.75,66.01,65.7,65.98,346500.0,47.3926,47.58,47.3565,47.5583,346500.0
2015-03-25 11:30:00,65.98,65.98,65.21,65.4,346700.0,47.5583,47.5583,47.0033,47.1403,346700.0
2015-03-25 12:00:00,65.41,65.72,65.31,65.44,281800.0,47.1475,47.3709,47.0754,47.1691,281800.0
2015-03-25 12:30:00,65.44,65.44,65.03,65.17,344500.0,47.1691,47.1691,46.8736,46.9745,344500.0
2015-03-25 13:00:00,65.19,65.33,64.96,65.01,286100.0,46.9889,47.0898,46.8231,46.8592,286100.0
2015-03-25 13:30:00,65.01,65.25,64.92,65.19,297000.0,46.8592,47.0322,46.7943,46.9889,297000.0
2015-03-25 14:00:00,65.2,65.7,65.11,65.69,320400.0,46.9961,47.3565,46.9312,47.3493,320400.0
2015-03-25 14:30:00,65.68,65.69,65.03,65.11,347900.0,47.3421,47.3493,46.8736,46.9312,347900.0
2015-03-25 15:00:00,65.11,65.13,64.8,64.85,446400.0,46.9312,46.9457,46.7078,46.7438,446400.0
2015-03-25 15:30:00,64.85,64.92,64.65,64.7,914800.0,46.7438,46.7943,46.5997,46.6357,914800.0
2015-03-26 09:30:00,64.56,65.11,64.15,64.58,491500.0,46.5348,46.9312,46.2393,46.5492,491500.0
2015-03-26 10:00:00,64.59,64.77,64.4,64.71,389600.0,46.5564,46.6862,46.4195,46.6429,389600.0
2015-03-26 10:30:00,64.7,65.04,64.47,64.87,333300.0,46.6357,46.8808,46.4699,46.7583,333300.0
2015-03-26 11:00:00,64.87,64.92,64.53,64.69,238700.0,46.7583,46.7943,46.5132,46.6285,238700.0
2015-03-26 11:30:00,64.68,65.03,64.59,65.02,173700.0,46.6213,46.8736,46.5564,46.8664,173700.0
2015-03-26 12:00:00,65.03,65.13,64.92,65.02,148700.0,46.8736,46.9457,46.7943,46.8664,148700.0
2015-03-26 12:30:00,65.0,65.26,64.97,65.22,183100.0,46.852,47.0394,46.8303,47.0105,183100.0
2015-03-26 13:00:00,65.23,65.25,64.95,65.19,189100.0,47.0177,47.0322,46.8159,46.9889,189100.0
2015-03-26 13:30:00,65.19,65.52,65.17,65.42,197000.0,46.9889,47.2268,46.9745,47.1547,197000.0
2015-03-26 14:00:00,65.42,65.43,65.04,65.07,272800.0,47.1547,47.1619,46.8808,46.9024,272800.0
2015-03-26 14:30:00,65.06,65.27,64.92,64.96,195800.0,46.8952,47.0466,46.7943,46.8231,195800.0
2015-03-26 15:00:00,64.94,65.17,64.89,65.1,390800.0,46.8087,46.9745,46.7727,46.924,390800.0
2015-03-26 15:30:00,65.1,65.3,64.98,65.01,826500.0,46.924,47.0682,46.8375,46.8592,826500.0
2015-03-27 09:30:00,65.19,66.1,65.0,65.84,546700.0,46.9889,47.6448,46.852,47.4574,546700.0
2015-03-27 10:00:00,65.82,66.11,65.51,65.71,272000.0,47.443,47.652,47.2196,47.3637,272000.0
2015-03-27 10:30:00,65.71,65.87,65.5,65.82,249400.0,47.3637,47.4791,47.2124,47.443,249400.0
2015-03-27 11:00:00,65.81,65.81,65.44,65.47,228000.0,47.4358,47.4358,47.1691,47.1907,228000.0
2015-03-27 11:30:00,65.48,65.62,65.34,65.52,198200.0,47.1979,47.2989,47.097,47.2268,198200.0
2015-03-27 12:00:00,65.52,65.54,65.28,65.38,146000.0,47.2268,47.2412,47.0538,47.1259,146000.0
2015-03-27 12:30:00,65.37,65.53,65.33,65.48,141000.0,47.1187,47.234,47.0898,47.1979,141000.0
2015-03-27 13:00:00,65.48,65.61,65.34,65.41,160900.0,47.1979,47.2916,47.097,47.1475,160900.0
2015-03-27 13:30:00,65.4,65.48,65.19,65.25,196100.0,47.1403,47.1979,46.9889,47.0322,196100.0
2015-03-27 14:00:00,65.25,65.41,65.18,65.29,232100.0,47.0322,47.1475,46.9817,47.061,232100.0
2015-03-27 14:30:00,65.3,65.48,65.19,65.4,178600.0,47.0682,47.1979,46.9889,47.1403,178600.0
2015-03-27 15:00:00,65.39,65.56,65.31,65.48,254900.0,47.1331,47.2556,47.0754,47.1979,254900.0
2015-03-27 15:30:00,65.48,65.54,65.19,65.27,636800.0,47.1979,47.2412,46.9889,47.0466,636800.0
2015-03-30 09:30:00,65.57,66.04,65.29,65.85,348100.0,47.2628,47.6016,47.061,47.4646,348100.0
2015-03-30 10:00:00,65.85,65.89,65.39,65.56,294700.0,47.4646,47.4935,47.1331,47.2556,294700.0
2015-03-30 10:30:00,65.56,65.8,65.5,65.67,244300.0,47.2556,47.4286,47.2124,47.3349,244300.0
2015-03-30 11:00:00,65.67,65.86,65.57,65.79,171500.0,47.3349,47.4718,47.2628,47.4214,171500.0
2015-03-30 11:30:00,65.8,65.84,65.57,65.81,230600.0,47.4286,47.4574,47.2628,47.4358,230600.0
2015-03-30 12:00:00,65.81,65.98,65.75,65.94,247200.0,47.4358,47.5583,47.3926,47.5295,247200.0
2015-03-30 12:30:00,65.94,65.95,65.72,65.76,173000.0,47.5295,47.5367,47.3709,47.3998,173000.0
2015-03-30 13:00:00,65.78,65.96,65.75,65.96,139800.0,47.4142,47.5439,47.3926,47.5439,139800.0
2015-03-30 13:30:00,65.96,65.99,65.72,65.74,236100.0,47.5439,47.5655,47.3709,47.3853,236100.0
2015-03-30 14:00:00,65.73,66.12,65.72,66.02,255600.0,47.3781,47.6593,47.3709,47.5872,255600.0
2015-03-30 14:30:00,66.01,66.01,65.72,65.83,150700.0,47.58,47.58,47.3709,47.4502,150700.0
2015-03-30 15:00:00,65.83,65.96,65.73,65.81,235300.0,47.4502,47.5439,47.3781,47.4358,235300.0
2015-03-30 15:30:00,65.81,65.86,65.72,65.74,509300.0,47.4358,47.4718,47.3709,47.3853,509300.0
2015-03-31 09:30:00,65.6,65.74,65.08,65.2,413200.0,47.2844,47.3853,46.9096,46.9961,413200.0
2015-03-31 10:00:00,65.2,65.23,65.07,65.14,316300.0,46.9961,47.0177,46.9024,46.9529,316300.0
2015-03-31 10:30:00,65.14,65.16,64.93,64.96,452000.0,46.9529,46.9673,46.8015,46.8231,452000.0
2015-03-31 11:00:00,64.96,65.03,64.96,64.98,440400.0,46.8231,46.8736,46.8231,46.8375,440400.0
2015-03-31 11:30:00,64.97,64.97,64.59,64.62,352500.0,46.8303,46.8303,46.5564,46.5781,352500.0
2015-03-31 12:00:00,64.61,64.91,64.57,64.91,279900.0,46.5708,46.7871,46.542,46.7871,279900.0
2015-03-31 12:30:00,64.91,65.01,64.89,65.0,269900.0,46.7871,46.8592,46.7727,46.852,269900.0
2015-03-31 13:00:00,65.0,65.01,64.98,65.0,234000.0,46.852,46.8592,46.8375,46.852,234000.0
2015-03-31 13:30:00,65.0,65.03,64.91,64.93,446800.0,46.852,46.8736,46.7871,46.8015,446800.0
2015-03-31 14:00:00,64.92,64.98,64.85,64.93,298800.0,46.7943,46.8375,46.7438,46.8015,298800.0
2015-03-31 14:30:00,64.92,65.01,64.91,65.0,322600.0,46.7943,46.8592,46.7871,46.852,322600.0
2015-03-31 15:00:00,64.99,65.0,64.6,64.7,413100.0,46.8447,46.852,46.5636,46.6357,413100.0
2015-03-31 15:30:00,64.7,64.78,64.5,64.5,1374200.0,46.6357,46.6934,46.4916,46.4916,1374200.0
2015-04-01 09:30:00,64.2,64.2,63.27,63.61,1077600.0,46.5447,46.5447,45.8705,46.117,1077600.0
2015-04-01 10:00:00,63.62,63.83,63.37,63.49,529700.0,46.1242,46.2765,45.943,46.03,529700.0
2015-04-01 10:30:00,63.48,63.54,63.25,63.44,404000.0,46.0227,46.0662,45.856,45.9937,404000.0
2015-04-01 11:00:00,63.45,63.51,63.26,63.36,412300.0,46.001,46.0445,45.8632,45.9357,412300.0
2015-04-01 11:30:00,63.37,63.41,63.15,63.21,586100.0,45.943,45.972,45.7835,45.827,586100.0
2015-04-01 12:00:00,63.19,63.31,63.0,63.26,514400.0,45.8125,45.8995,45.6747,45.8632,514400.0
2015-04-01 12:30:00,63.26,63.26,63.03,63.14,409400.0,45.8632,45.8632,45.6965,45.7762,409400.0
2015-04-01 13:00:00,63.14,63.32,63.09,63.22,266900.0,45.7762,45.9067,45.74,45.8342,266900.0
2015-04-01 13:30:00,63.22,63.3,63.04,63.06,299000.0,45.8342,45.8922,45.7037,45.7182,299000.0
2015-04-01 14:00:00,63.07,63.15,62.93,62.98,429000.0,45.7255,45.7835,45.624,45.6602,429000.0
2015-04-01 14:30:00,62.97,63.24,62.88,63.13,362900.0,45.653,45.8487,45.5877,45.769,362900.0
2015-04-01 15:00:00,63.13,63.28,63.07,63.22,417200.0,45.769,45.8777,45.7255,45.8342,417200.0
2015-04-01 15:30:00,63.22,63.59,63.18,63.56,1110700.0,45.8342,46.1025,45.8052,46.0807,1110700.0
2015-04-02 09:30:00,63.72,63.88,63.25,63.79,566000.0,46.1967,46.3127,45.856,46.2475,566000.0
2015-04-02 10:00:00,63.79,63.94,63.15,63.16,319000.0,46.2475,46.3562,45.7835,45.7907,319000.0
2015-04-02 10:30:00,63.2,63.34,63.11,63.15,283600.0,45.8197,45.9212,45.7545,45.7835,283600.0
2015-04-02 11:00:00,63.14,63.41,63.05,63.35,310100.0,45.7762,45.972,45.711,45.9285,310100.0
2015-04-02 11:30:00,63.35,63.46,63.09,63.31,280300.0,45.9285,46.0082,45.74,45.8995,280300.0
2015-04-02 12:00:00,63.31,63.31,63.07,63.21,257000.0,45.8995,45.8995,45.7255,45.827,257000.0
2015-04-02 12:30:00,63.21,63.4,63.19,63.27,182100.0,45.827,45.9647,45.8125,45.8705,182100.0
2015-04-02 13:00:00,63.27,63.36,63.19,63.36,181300.0,45.8705,45.9357,45.8125,45.9357,181300.0
2015-04-02 13:30:00,63.36,63.46,63.32,63.45,263600.0,45.9357,46.0082,45.9067,46.001,263600.0
2015-04-02 14:00:00,63.44,63.49,63.41,63.45,247800.0,45.9937,46.03,45.972,46.001,247800.0
2015-04-02 14:30:00,63.45,63.49,63.26,63.26,208600.0,46.001,46.03,45.8632,45.8632,208600.0
2015-04-02 15:00:00,63.26,63.36,63.23,63.27,293100.0,45.8632,45.9357,45.8415,45.8705,293100.0
2015-04-02 15:30:00,63.28,63.42,63.24,63.24,671600.0,45.8777,45.9792,45.8487,45.8487,671600.0
2015-04-06 09:30:00,62.74,63.56,62.66,63.1,366100.0,45.4862,46.0807,45.4282,45.7472,366100.0
2015-04-06 10:00:00,63.11,63.41,63.04,63.4,162900.0,45.7545,45.972,45.7037,45.9647,162900.0
2015-04-06 10:30:00,63.4,63.49,63.3,63.39,238100.0,45.9647,46.03,45.8922,45.9575,238100.0
2015-04-06 11:00:00,63.4,63.49,63.31,63.33,195800.0,45.9647,46.03,45.8995,45.914,195800.0
2015-04-06 11:30:00,63.34,63.39,63.25,63.39,211300.0,45.9212,45.9575,45.856,45.9575,211300.0
2015-04-06 12:00:00,63.38,63.39,63.23,63.32,245400.0,45.9502,45.9575,45.8415,45.9067,245400.0
2015-04-06 12:30:00,63.33,63.47,63.33,63.37,314200.0,45.914,46.0155,45.914,45.943,314200.0
2015-04-06 13:00:00,63.38,63.44,63.33,63.38,231600.0,45.9502,45.9937,45.914,45.9502,231600.0
2015-04-06 13:30:00,63.39,63.4,63.23,63.28,142600.0,45.9575,45.9647,45.8415,45.8777,142600.0
2015-04-06 14:00:00,63.28,63.28,63.09,63.14,172100.0,45.8777,45.8777,45.74,45.7762,172100.0
2015-04-06 14:30:00,63.15,63.26,63.14,63.2,190300.0,45.7835,45.8632,45.7762,45.8197,190300.0
2015-04-06 15:00:00,63.19,63.22,63.02,63.04,305400.0,45.8125,45.8342,45.6892,45.7037,305400.0
2015-04-06 15:30:00,63.04,63.13,62.98,63.0,785400.0,45.7037,45.769,45.6602,45.6747,785400.0
2015-04-07 09:30:00,63.4,63.9,63.3,63.76,563000.0,45.9647,46.3272,45.8922,46.2257,563000.0
2015-04-07 10:00:00,63.75,63.88,63.56,63.65,406100.0,46.2185,46.3127,46.0807,46.146,406100.0
2015-04-07 10:30:00,63.64,63.7,63.46,63.53,293900.0,46.1387,46.1822,46.0082,46.059,293900.0
2015-04-07 11:00:00,63.53,63.62,63.27,63.34,165800.0,46.059,46.1242,45.8705,45.9212,165800.0
2015-04-07 11:30:00,63.35,63.46,63.24,63.38,212200.0,45.9285,46.0082,45.8487,45.9502,212200.0
2015-04-07 12:00:00,63.39,63.48,63.24,63.42,196800.0,45.9575,46.0227,45.8487,45.9792,196800.0
2015-04-07 12:30:00,63.42,63.5,63.33,63.39,138500.0,45.9792,46.0372,45.914,45.9575,138500.0
2015-04-07 13:00:00,63.39,63.53,63.38,63.51,156600.0,45.9575,46.059,45.9502,46.0445,156600.0
2015-04-07 13:30:00,63.5,63.55,63.38,63.41,175800.0,46.0372,46.0735,45.9502,45.972,175800.0
2015-04-07 14:00:00,63.41,63.52,63.34,63.48,138700.0,45.972,46.0517,45.9212,46.0227,138700.0
2015-04-07 14:30:00,63.49,63.49,63.28,63.3,158300.0,46.03,46.03,45.8777,45.8922,158300.0
2015-04-07 15:00:00,63.3,63.46,63.26,63.27,250200.0,45.8922,46.0082,45.8632,45.8705,250200.0
2015-04-07 15:30:00,63.27,63.28,62.98,62.99,702200.0,45.8705,45.8777,45.6602,45.6675,702200.0
2015-04-08 09:30:00,63.08,63.83,62.89,63.83,477600.0,45.7327,46.2765,45.595,46.2765,477600.0
2015-04-08 10:00:00,63.84,63.85,63.37,63.51,175600.0,46.2837,46.291,45.943,46.0445,175600.0
2015-04-08 10:30:00,63.51,63.54,63.11,63.25,246800.0,46.0445,46.0662,45.7545,45.856,246800.0
2015-04-08 11:00:00,63.26,63.33,63.07,63.29,260300.0,45.8632,45.914,45.7255,45.885,260300.0
2015-04-08 11:30:00,63.29,63.57,63.27,63.36,313500.0,45.885,46.088,45.8705,45.9357,313500.0
2015-04-08 12:00:00,63.35,63.39,63.2,63.36,198600.0,45.9285,45.9575,45.8197,45.9357,198600.0
2015-04-08 12:30:00,63.36,63.45,63.2,63.2,103300.0,45.9357,46.001,45.8197,45.8197,103300.0
2015-04-08 13:00:00,63.21,63.38,63.2,63.3,93900.0,45.827,45.9502,45.8197,45.8922,93900.0
2015-04-08 13:30:00,63.29,63.42,63.26,63.4,114500.0,45.885,45.9792,45.8632,45.9647,114500.0
2015-04-08 14:00:00,63.41,63.54,63.08,63.45,238400.0,45.972,46.0662,45.7327,46.001,238400.0
2015-04-08 14:30:00,63.44,63.48,63.25,63.33,157900.0,45.9937,46.0227,45.856,45.914,157900.0
2015-04-08 15:00:00,63.33,63.41,63.31,63.35,216100.0,45.914,45.972,45.8995,45.9285,216100.0
2015-04-08 15:30:00,63.35,63.53,63.33,63.52,628400.0,45.9285,46.059,45.914,46.0517,628400.0
2015-04-09 09:30:00,63.53,64.1,63.44,63.69,424700.0,46.059,46.4722,45.9937,46.175,424700.0
2015-04-09 10:00:00,63.69,63.84,63.33,63.46,322800.0,46.175,46.2837,45.914,46.0082,322800.0
2015-04-09 10:30:00,63.47,63.5,63.15,63.3,227300.0,46.0155,46.0372,45.7835,45.8922,227300.0
2015-04-09 11:00:00,63.32,63.32,63.06,63.17,320800.0,45.9067,45.9067,45.7182,45.798,320800.0
2015-04-09 11:30:00,63.17,63.22,62.99,63.04,240800.0,45.798,45.8342,45.6675,45.7037,240800.0
2015-04-09 12:00:00,63.05,63.22,63.0,63.21,193800.0,45.711,45.8342,45.6747,45.827,193800.0
2015-04-09 12:30:00,63.21,63.23,63.12,63.16,163600.0,45.827,45.8415,45.7617,45.7907,163600.0
2015-04-09 13:00:00,63.16,63.2,63.05,63.12,115000.0,45.7907,45.8197,45.711,45.7617,115000.0
2015-04-09 13:30:00,63.12,63.17,63.0,63.13,179200.0,45.7617,45.798,45.6747,45.769,179200.0
2015-04-09 14:00:00,63.12,63.16,62.96,62.97,213700.0,45.7617,45.7907,45.6457,45.653,213700.0
2015-04-09 14:30:00,62.97,63.22,62.96,63.2,139300.0,45.653,45.8342,45.6457,45.8197,139300.0
2015-04-09 15:00:00,63.21,63.49,63.21,63.45,206500.0,45.827,46.03,45.827,46.001,206500.0
2015-04-09 15:30:00,63.45,63.48,63.28,63.45,516000.0,46.001,46.0227,45.8777,46.001,516000.0
2015-04-10 09:30:00,63.35,63.83,63.19,63.77,349000.0,45.9285,46.2765,45.8125,46.233,349000.0
2015-04-10 10:00:00,63.76,63.9,63.6,63.86,320900.0,46.2257,46.3272,46.1097,46.2982,320900.0
2015-04-10 10:30:00,63.87,64.12,63.85,64.03,303000.0,46.3055,46.4867,46.291,46.4214,303000.0
2015-04-10 11:00:00,64.02,64.19,63.95,64.15,240000.0,46.4142,46.5374,46.3635,46.5084,240000.0
2015-04-10 11:30:00,64.15,64.39,64.14,64.17,311400.0,46.5084,46.6824,46.5012,46.5229,311400.0
2015-04-10 12:00:00,64.17,64.64,64.17,64.62,340300.0,46.5229,46.8637,46.5229,46.8492,340300.0
2015-04-10 12:30:00,64.61,64.62,64.45,64.52,187600.0,46.8419,46.8492,46.7259,46.7767,187600.0
2015-04-10 13:00:00,64.53,64.59,64.46,64.54,212600.0,46.7839,46.8274,46.7332,46.7912,212600.0
2015-04-10 13:30:00,64.53,64.73,64.52,64.73,239800.0,46.7839,46.9289,46.7767,46.9289,239800.0
2015-04-10 14:00:00,64.72,64.89,64.64,64.72,361500.0,46.9217,47.0449,46.8637,46.9217,361500.0
2015-04-10 14:30:00,64.72,64.87,64.68,64.78,328500.0,46.9217,47.0304,46.8927,46.9652,328500.0
2015-04-10 15:00:00,64.77,64.78,64.4,64.53,336500.0,46.9579,46.9652,46.6897,46.7839,336500.0
2015-04-10 15:30:00,64.54,64.66,64.51,64.65,597800.0,46.7912,46.8782,46.7694,46.8709,597800.0
2015-04-13 09:30:00,64.18,65.0,64.06,64.6,533200.0,46.5302,47.1247,46.4432,46.8347,533200.0
2015-04-13 10:00:00,64.6,65.32,64.5,65.3,719400.0,46.8347,47.3567,46.7622,47.3422,719400.0
2015-04-13 10:30:00,65.3,65.5,65.15,65.3,712200.0,47.3422,47.4872,47.2334,47.3422,712200.0
2015-04-13 11:00:00,65.28,65.29,64.73,64.9,445900.0,47.3277,47.3349,46.9289,47.0522,445900.0
2015-04-13 11:30:00,64.9,64.95,64.58,64.61,307900.0,47.0522,47.0884,46.8202,46.8419,307900.0
2015-04-13 12:00:00,64.61,64.68,64.38,64.47,147800.0,46.8419,46.8927,46.6752,46.7404,147800.0
2015-04-13 12:30:00,64.46,64.55,64.41,64.42,115900.0,46.7332,46.7984,46.6969,46.7042,115900.0
2015-04-13 13:00:00,64.41,64.42,64.06,64.1,213600.0,46.6969,46.7042,46.4432,46.4722,213600.0
2015-04-13 13:30:00,64.09,64.37,64.05,64.19,287200.0,46.4649,46.6679,46.4359,46.5374,287200.0
2015-04-13 14:00:00,64.2,64.33,64.08,64.12,212500.0,46.5447,46.6389,46.4577,46.4867,212500.0
2015-04-13 14:30:00,64.13,64.21,64.03,64.1,239500.0,46.4939,46.5519,46.4214,46.4722,239500.0
2015-04-13 15:00:00,64.1,64.29,63.96,64.03,309400.0,46.4722,46.6099,46.3707,46.4214,309400.0
2015-04-13 15:30:00,64.02,64.1,63.94,63.94,734400.0,46.4142,46.4722,46.3562,46.3562,734400.0
2015-04-14 09:30:00,64.18,64.18,63.71,63.72,354100.0,46.5302,46.5302,46.1895,46.1967,354100.0
2015-04-14 10:00:00,63.72,63.84,63.56,63.84,254700.0,46.1967,46.2837,46.0807,46.2837,254700.0
2015-04-14 10:30:00,63.83,64.05,63.67,63.95,136100.0,46.2765,46.4359,46.1605,46.3635,136100.0
2015-04-14 11:00:00,63.95,64.29,63.89,63.99,218700.0,46.3635,46.6099,46.32,46.3924,218700.0
2015-04-14 11:30:00,63.98,64.08,63.93,64.02,104300.0,46.3852,46.4577,46.349,46.4142,104300.0
2015-04-14 12:00:00,64.02,64.25,63.96,64.24,123600.0,46.4142,46.5809,46.3707,46.5737,123600.0
2015-04-14 12:30:00,64.23,64.41,64.2,64.28,271500.0,46.5664,46.6969,46.5447,46.6027,271500.0
2015-04-14 13:00:00,64.28,64.31,64.14,64.17,125800.0,46.6027,46.6244,46.5012,46.5229,125800.0
2015-04-14 13:30:00,64.19,64.22,64.11,64.17,136200.0,46.5374,46.5592,46.4794,46.5229,136200.0
2015-04-14 14:00:00,64.18,64.36,64.17,64.3,162400.0,46.5302,46.6607,46.5229,46.6172,162400.0
2015-04-14 14:30:00,64.29,64.31,64.04,64.1,192500.0,46.6099,46.6244,46.4287,46.4722,192500.0
2015-04-14 15:00:00,64.11,64.21,64.05,64.1,291900.0,46.4794,46.5519,46.4359,46.4722,291900.0
2015-04-14 15:30:00,64.1,64.13,63.96,64.05,629400.0,46.4722,46.4939,46.3707,46.4359,629400.0
2015-04-15 09:30:00,64.39,64.83,64.36,64.63,634300.0,46.6824,47.0014,46.6607,46.8564,634300.0
2015-04-15 10:00:00,64.63,64.71,64.19,64.24,383400.0,46.8564,46.9144,46.5374,46.5737,383400.0
2015-04-15 10:30:00,64.25,64.28,64.03,64.11,258700.0,46.5809,46.6027,46.4214,46.4794,258700.0
2015-04-15 11:00:00,64.12,64.23,63.86,63.88,584800.0,46.4867,46.5664,46.2982,46.3127,584800.0
2015-04-15 11:30:00,63.89,63.91,63.6,63.66,342700.0,46.32,46.3345,46.1097,46.1532,342700.0
2015-04-15 12:00:00,63.67,63.75,63.53,63.72,250600.0,46.1605,46.2185,46.059,46.1967,250600.0
2015-04-15 12:30:00,63.72,63.75,63.55,63.75,193500.0,46.1967,46.2185,46.0735,46.2185,193500.0
2015-04-15 13:00:00,63.75,63.84,63.69,63.82,157700.0,46.2185,46.2837,46.175,46.2692,157700.0
2015-04-15 13:30:00,63.82,63.84,63.68,63.68,216600.0,46.2692,46.2837,46.1677,46.1677,216600.0
2015-04-15 14:00:00,63.69,63.82,63.63,63.67,310400.0,46.175,46.2692,46.1315,46.1605,310400.0
2015-04-15 14:30:00,63.67,63.73,63.55,63.63,496600.0,46.1605,46.204,46.0735,46.1315,496600.0
2015-04-15 15:00:00,63.62,63.67,63.59,63.64,476300.0,46.1242,46.1605,46.1025,46.1387,476300.0
2015-04-15 15:30:00,63.65,63.66,63.43,63.43,1207200.0,46.146,46.1532,45.9865,45.9865,1207200.0
2015-04-16 09:30:00,63.3,63.71,62.93,63.24,449700.0,45.8922,46.1895,45.624,45.8487,449700.0
2015-04-16 10:00:00,63.23,63.61,63.2,63.23,285300.0,45.8415,46.117,45.8197,45.8415,285300.0
2015-04-16 10:30:00,63.24,63.45,63.24,63.4,226700.0,45.8487,46.001,45.8487,45.9647,226700.0
2015-04-16 11:00:00,63.4,63.51,63.31,63.31,200700.0,45.9647,46.0445,45.8995,45.8995,200700.0
2015-04-16 11:30:00,63.32,63.42,63.26,63.34,154000.0,45.9067,45.9792,45.8632,45.9212,154000.0
2015-04-16 12:00:00,63.34,63.49,63.33,63.41,124700.0,45.9212,46.03,45.914,45.972,124700.0
2015-04-16 12:30:00,63.41,63.59,63.41,63.59,256200.0,45.972,46.1025,45.972,46.1025,256200.0
2015-04-16 13:00:00,63.58,63.63,63.44,63.49,137400.0,46.0952,46.1315,45.9937,46.03,137400.0
2015-04-16 13:30:00,63.49,63.72,63.42,63.69,158800.0,46.03,46.1967,45.9792,46.175,158800.0
2015-04-16 14:00:00,63.7,63.73,63.61,63.68,216100.0,46.1822,46.204,46.117,46.1677,216100.0
2015-04-16 14:30:00,63.68,63.79,63.65,63.68,212000.0,46.1677,46.2475,46.146,46.1677,212000.0
2015-04-16 15:00:00,63.69,63.84,63.65,63.8,355800.0,46.175,46.2837,46.146,46.2547,355800.0
2015-04-16 15:30:00,63.8,63.81,63.64,63.68,599700.0,46.2547,46.262,46.1387,46.1677,599700.0
2015-04-17 09:30:00,66.08,66.26,64.82,65.36,3384200.0,47.9077,48.0382,46.9942,47.3857,3384200.0
2015-04-17 10:00:00,65.33,65.73,65.22,65.62,1133900.0,47.3639,47.6539,47.2842,47.5742,1133900.0
2015-04-17 10:30:00,65.62,65.9,65.39,65.46,1432000.0,47.5742,47.7772,47.4074,47.4582,1432000.0
2015-04-17 11:00:00,65.45,65.54,65.13,65.24,859500.0,47.4509,47.5162,47.2189,47.2987,859500.0
2015-04-17 11:30:00,65.25,65.64,65.22,65.54,397300.0,47.3059,47.5887,47.2842,47.5162,397300.0
2015-04-17 12:00:00,65.55,65.72,65.49,65.55,558100.0,47.5234,47.6467,47.4799,47.5234,558100.0
2015-04-17 12:30:00,65.55,65.58,65.4,65.49,261000.0,47.5234,47.5452,47.4147,47.4799,261000.0
2015-04-17 13:00:00,65.48,65.66,65.48,65.53,318700.0,47.4727,47.6032,47.4727,47.5089,318700.0
2015-04-17 13:30:00,65.52,65.56,65.31,65.42,455700.0,47.5017,47.5307,47.3494,47.4292,455700.0
2015-04-17 14:00:00,65.43,65.52,65.07,65.39,604600.0,47.4364,47.5017,47.1754,47.4074,604600.0
2015-04-17 14:30:00,65.4,65.43,65.04,65.18,487600.0,47.4147,47.4364,47.1537,47.2552,487600.0
2015-04-17 15:00:00,65.17,65.24,65.14,65.16,870400.0,47.2479,47.2987,47.2262,47.2407,870400.0
2015-04-17 15:30:00,65.16,65.45,65.15,65.35,1517200.0,47.2407,47.4509,47.2334,47.3784,1517200.0
2015-04-20 09:30:00,65.73,66.1,65.61,65.63,887000.0,47.6539,47.9222,47.5669,47.5814,887000.0
2015-04-20 10:00:00,65.65,65.66,65.35,65.48,527400.0,47.5959,47.6032,47.3784,47.4727,527400.0
2015-04-20 10:30:00,65.48,65.57,65.24,65.35,445800.0,47.4727,47.5379,47.2987,47.3784,445800.0
2015-04-20 11:00:00,65.36,65.5,65.27,65.42,605100.0,47.3857,47.4872,47.3204,47.4292,605100.0
2015-04-20 11:30:00,65.41,66.1,65.41,66.05,756400.0,47.4219,47.9222,47.4219,47.8859,756400.0
2015-04-20 12:00:00,66.05,66.25,65.93,66.04,512400.0,47.8859,48.0309,47.7989,47.8787,512400.0
2015-04-20 12:30:00,66.04,66.13,65.8,65.91,337700.0,47.8787,47.9439,47.7047,47.7844,337700.0
2015-04-20 13:00:00,65.91,65.92,65.6,65.69,243700.0,47.7844,47.7917,47.5597,47.6249,243700.0
2015-04-20 13:30:00,65.69,65.75,65.61,65.72,252700.0,47.6249,47.6684,47.5669,47.6467,252700.0
2015-04-20 14:00:00,65.72,65.73,65.6,65.63,195500.0,47.6467,47.6539,47.5597,47.5814,195500.0
2015-04-20 14:30:00,65.61,65.89,65.59,65.84,229100.0,47.5669,47.7699,47.5524,47.7337,229100.0
2015-04-20 15:00:00,65.84,65.98,65.8,65.95,342100.0,47.7337,47.8352,47.7047,47.8134,342100.0
2015-04-20 15:30:00,65.95,66.02,65.88,65.88,1188300.0,47.8134,47.8642,47.7627,47.7627,1188300.0
2015-04-21 09:30:00,67.11,67.53,66.09,66.36,1725900.0,48.6544,48.9589,47.9149,48.1107,1725900.0
2015-04-21 10:00:00,66.38,66.8,66.26,66.69,573000.0,48.1252,48.4297,48.0382,48.3499,573000.0
2015-04-21 10:30:00,66.68,66.72,66.41,66.52,327700.0,48.3427,48.3717,48.1469,48.2267,327700.0
2015-04-21 11:00:00,66.52,66.67,66.49,66.55,356600.0,48.2267,48.3354,48.2049,48.2484,356600.0
2015-04-21 11:30:00,66.55,66.71,66.51,66.61,274400.0,48.2484,48.3644,48.2194,48.2919,274400.0
2015-04-21 12:00:00,66.6,66.77,66.6,66.69,219200.0,48.2847,48.4079,48.2847,48.3499,219200.0
2015-04-21 12:30:00,66.69,66.73,66.58,66.65,210000.0,48.3499,48.3789,48.2702,48.3209,210000.0
2015-04-21 13:00:00,66.66,66.73,66.62,66.72,213200.0,48.3282,48.3789,48.2992,48.3717,213200.0
2015-04-21 13:30:00,66.73,66.75,66.62,66.66,278600.0,48.3789,48.3934,48.2992,48.3282,278600.0
2015-04-21 14:00:00,66.65,66.69,66.56,66.66,235300.0,48.3209,48.3499,48.2557,48.3282,235300.0
2015-04-21 14:30:00,66.66,66.79,66.65,66.75,282000.0,48.3282,48.4224,48.3209,48.3934,282000.0
2015-04-21 15:00:00,66.75,66.83,66.69,66.73,307500.0,48.3934,48.4514,48.3499,48.3789,307500.0
2015-04-21 15:30:00,66.74,66.83,66.71,66.82,919500.0,48.3862,48.4514,48.3644,48.4442,919500.0
2015-04-22 09:30:00,66.81,66.97,66.54,66.6,500300.0,48.4369,48.5529,48.2412,48.2847,500300.0
2015-04-22 10:00:00,66.63,66.75,66.35,66.44,358300.0,48.3064,48.3934,48.1034,48.1687,358300.0
2015-04-22 10:30:00,66.44,66.67,66.38,66.63,402100.0,48.1687,48.3354,48.1252,48.3064,402100.0
2015-04-22 11:00:00,66.65,66.78,66.53,66.57,281800.0,48.3209,48.4152,48.2339,48.2629,281800.0
2015-04-22 11:30:00,66.58,66.8,66.58,66.8,271800.0,48.2702,48.4297,48.2702,48.4297,271800.0
2015-04-22 12:00:00,66.8,66.81,66.64,66.69,182000.0,48.4297,48.4369,48.3137,48.3499,182000.0
2015-04-22 12:30:00,66.69,66.72,66.54,66.6,176600.0,48.3499,48.3717,48.2412,48.2847,176600.0
2015-04-22 13:00:00,66.61,66.67,66.5,66.51,177900.0,48.2919,48.3354,48.2122,48.2194,177900.0
2015-04-22 13:30:00,66.5,66.62,66.47,66.59,304500.0,48.2122,48.2992,48.1904,48.2774,304500.0
2015-04-22 14:00:00,66.57,66.74,66.5,66.72,332100.0,48.2629,48.3862,48.2122,48.3717,332100.0
2015-04-22 14:30:00,66.73,66.77,66.65,66.69,273500.0,48.3789,48.4079,48.3209,48.3499,273500.0
2015-04-22 15:00:00,66.7,66.79,66.69,66.73,261400.0,48.3572,48.4224,48.3499,48.3789,261400.0
2015-04-22 15:30:00,66.73,66.75,66.54,66.62,944900.0,48.3789,48.3934,48.2412,48.2992,944900.0
2015-04-23 09:30:00,66.29,66.4,65.84,65.98,399800.0,48.0599,48.1397,47.7337,47.8352,399800.0
2015-04-23 10:00:00,65.99,66.1,65.79,65.84,314800.0,47.8424,47.9222,47.6974,47.7337,314800.0
2015-04-23 10:30:00,65.84,66.01,65.81,65.82,249900.0,47.7337,47.8569,47.7119,47.7192,249900.0
2015-04-23 11:00:00,65.83,66.03,65.82,65.91,182300.0,47.7264,47.8714,47.7192,47.7844,182300.0
2015-04-23 11:30:00,65.9,66.02,65.69,65.97,328400.0,47.7772,47.8642,47.6249,47.8279,328400.0
2015-04-23 12:00:00,65.95,65.97,65.8,65.86,226600.0,47.8134,47.8279,47.7047,47.7482,226600.0
2015-04-23 12:30:00,65.87,66.1,65.83,66.06,276800.0,47.7554,47.9222,47.7264,47.8932,276800.0
2015-04-23 13:00:00,66.06,66.08,65.9,65.91,202000.0,47.8932,47.9077,47.7772,47.7844,202000.0
2015-04-23 13:30:00,65.91,66.03,65.9,65.95,190500.0,47.7844,47.8714,47.7772,47.8134,190500.0
2015-04-23 14:00:00,65.94,66.11,65.94,65.98,259200.0,47.8062,47.9294,47.8062,47.8352,259200.0
2015-04-23 14:30:00,65.97,66.1,65.94,66.09,233000.0,47.8279,47.9222,47.8062,47.9149,233000.0
2015-04-23 15:00:00,66.09,66.22,66.03,66.18,287600.0,47.9149,48.0092,47.8714,47.9802,287600.0
2015-04-23 15:30:00,66.18,66.18,65.98,66.0,558000.0,47.9802,47.9802,47.8352,47.8497,558000.0
2015-04-24 09:30:00,65.82,65.94,65.2,65.76,432100.0,47.7192,47.8062,47.2697,47.6757,432100.0
2015-04-24 10:00:00,65.81,66.12,65.65,65.88,419400.0,47.7119,47.9367,47.5959,47.7627,419400.0
2015-04-24 10:30:00,65.91,66.01,65.68,65.78,250700.0,47.7844,47.8569,47.6177,47.6902,250700.0
2015-04-24 11:00:00,65.79,65.91,65.69,65.86,177000.0,47.6974,47.7844,47.6249,47.7482,177000.0
2015-04-24 11:30:00,65.86,65.88,65.69,65.75,283700.0,47.7482,47.7627,47.6249,47.6684,283700.0
2015-04-24 12:00:00,65.76,65.84,65.74,65.78,201100.0,47.6757,47.7337,47.6612,47.6902,201100.0
2015-04-24 12:30:00,65.77,65.81,65.66,65.73,176200.0,47.6829,47.7119,47.6032,47.6539,176200.0
2015-04-24 13:00:00,65.73,65.97,65.72,65.96,239100.0,47.6539,47.8279,47.6467,47.8207,239100.0
2015-04-24 13:30:00,65.95,65.98,65.87,65.95,139800.0,47.8134,47.8352,47.7554,47.8134,139800.0
2015-04-24 14:00:00,65.95,66.0,65.88,65.97,162500.0,47.8134,47.8497,47.7627,47.8279,162500.0
2015-04-24 14:30:00,65.97,65.98,65.74,65.78,173700.0,47.8279,47.8352,47.6612,47.6902,173700.0
2015-04-24 15:00:00,65.78,65.87,65.73,65.78,273700.0,47.6902,47.7554,47.6539,47.6902,273700.0
2015-04-24 15:30:00,65.79,65.86,65.63,65.79,760100.0,47.6974,47.7482,47.5814,47.6974,760100.0
2015-04-27 09:30:00,66.05,66.16,65.7,65.98,558300.0,47.8859,47.9657,47.6322,47.8352,558300.0
2015-04-27 10:00:00,65.98,66.09,65.85,66.07,387800.0,47.8352,47.9149,47.7409,47.9004,387800.0
2015-04-27 10:30:00,66.06,66.1,65.92,65.92,344400.0,47.8932,47.9222,47.7917,47.7917,344400.0
2015-04-27 11:00:00,65.93,65.96,65.81,65.89,337000.0,47.7989,47.8207,47.7119,47.7699,337000.0
2015-04-27 11:30:00,65.88,65.91,65.42,65.52,486300.0,47.7627,47.7844,47.4292,47.5017,486300.0
2015-04-27 12:00:00,65.51,65.52,64.86,65.09,415900.0,47.4944,47.5017,47.0232,47.1899,415900.0
2015-04-27 12:30:00,65.09,65.25,65.07,65.24,265900.0,47.1899,47.3059,47.1754,47.2987,265900.0
2015-04-27 13:00:00,65.24,65.3,65.0,65.08,201600.0,47.2987,47.3422,47.1247,47.1827,201600.0
2015-04-27 13:30:00,65.08,65.26,65.02,65.2,198000.0,47.1827,47.3132,47.1392,47.2697,198000.0
2015-04-27 14:00:00,65.2,65.34,65.09,65.3,226800.0,47.2697,47.3712,47.1899,47.3422,226800.0
2015-04-27 14:30:00,65.29,65.3,64.95,65.0,361600.0,47.3349,47.3422,47.0884,47.1247,361600.0
2015-04-27 15:00:00,65.0,65.2,64.85,64.88,402800.0,47.1247,47.2697,47.0159,47.0377,402800.0
2015-04-27 15:30:00,64.88,65.19,64.73,65.15,1292400.0,47.0377,47.2624,46.9289,47.2334,1292400.0
2015-04-28 09:30:00,64.71,64.86,63.4,64.06,1342000.0,46.9144,47.0232,45.9647,46.4432,1342000.0
2015-04-28 10:00:00,64.05,64.23,63.46,64.07,831000.0,46.4359,46.5664,46.0082,46.4504,831000.0
2015-04-28 10:30:00,64.06,64.19,63.83,64.02,651400.0,46.4432,46.5374,46.2765,46.4142,651400.0
2015-04-28 11:00:00,64.05,64.63,64.01,64.55,397600.0,46.4359,46.8564,46.4069,46.7984,397600.0
2015-04-28 11:30:00,64.55,64.79,64.24,64.3,362100.0,46.7984,46.9724,46.5737,46.6172,362100.0
2015-04-28 12:00:00,64.31,64.59,64.24,64.48,409600.0,46.6244,46.8274,46.5737,46.7477,409600.0
2015-04-28 12:30:00,64.48,64.48,64.14,64.34,245300.0,46.7477,46.7477,46.5012,46.6462,245300.0
2015-04-28 13:00:00,64.34,64.58,64.25,64.43,191700.0,46.6462,46.8202,46.5809,46.7114,191700.0
2015-04-28 13:30:00,64.43,64.65,64.34,64.51,367700.0,46.7114,46.8709,46.6462,46.7694,367700.0
2015-04-28 14:00:00,64.51,64.6,64.11,64.2,420100.0,46.7694,46.8347,46.4794,46.5447,420100.0
2015-04-28 14:30:00,64.22,64.64,64.0,64.55,395300.0,46.5592,46.8637,46.3997,46.7984,395300.0
2015-04-28 15:00:00,64.55,64.65,64.52,64.56,514600.0,46.7984,46.8709,46.7767,46.8057,514600.0
2015-04-28 15:30:00,64.56,64.61,64.45,64.52,1181200.0,46.8057,46.8419,46.7259,46.7767,1181200.0
2015-04-29 09:30:00,64.39,64.98,64.32,64.77,411500.0,46.6824,47.1102,46.6317,46.9579,411500.0
2015-04-29 10:00:00,64.74,64.77,64.37,64.52,398900.0,46.9362,46.9579,46.6679,46.7767,398900.0
2015-04-29 10:30:00,64.49,64.49,64.07,64.25,300700.0,46.7549,46.7549,46.4504,46.5809,300700.0
2015-04-29 11:00:00,64.25,64.45,64.08,64.08,301700.0,46.5809,46.7259,46.4577,46.4577,301700.0
2015-04-29 11:30:00,64.11,64.14,63.89,63.95,303400.0,46.4794,46.5012,46.32,46.3635,303400.0
2015-04-29 12:00:00,63.95,63.99,63.62,63.66,321700.0,46.3635,46.3924,46.1242,46.1532,321700.0
2015-04-29 12:30:00,63.66,63.99,63.58,63.97,216900.0,46.1532,46.3924,46.0952,46.3779,216900.0
2015-04-29 13:00:00,63.97,64.06,63.84,63.98,137300.0,46.3779,46.4432,46.2837,46.3852,137300.0
2015-04-29 13:30:00,63.96,64.24,63.96,64.12,157800.0,46.3707,46.5737,46.3707,46.4867,157800.0
2015-04-29 14:00:00,64.16,64.26,63.95,64.22,264700.0,46.5157,46.5882,46.3635,46.5592,264700.0
2015-04-29 14:30:00,64.23,64.4,64.18,64.25,216500.0,46.5664,46.6897,46.5302,46.5809,216500.0
2015-04-29 15:00:00,64.25,64.28,64.07,64.18,367200.0,46.5809,46.6027,46.4504,46.5302,367200.0
2015-04-29 15:30:00,64.19,64.39,64.12,64.36,833700.0,46.5374,46.6824,46.4867,46.6607,833700.0
2015-04-30 09:30:00,64.26,64.62,64.0,64.3,413600.0,46.5882,46.8492,46.3997,46.6172,413600.0
2015-04-30 10:00:00,64.31,64.55,64.16,64.44,391300.0,46.6244,46.7984,46.5157,46.7187,391300.0
2015-04-30 10:30:00,64.44,64.6,64.35,64.42,229700.0,46.7187,46.8347,46.6534,46.7042,229700.0
2015-04-30 11:00:00,64.41,64.66,64.31,64.36,208800.0,46.6969,46.8782,46.6244,46.6607,208800.0
2015-04-30 11:30:00,64.37,64.44,64.24,64.27,293200.0,46.6679,46.7187,46.5737,46.5954,293200.0
2015-04-30 12:00:00,64.27,64.52,64.26,64.38,399200.0,46.5954,46.7767,46.5882,46.6752,399200.0
2015-04-30 12:30:00,64.38,64.41,64.16,64.25,316800.0,46.6752,46.6969,46.5157,46.5809,316800.0
2015-04-30 13:00:00,64.26,64.28,64.15,64.2,282700.0,46.5882,46.6027,46.5084,46.5447,282700.0
2015-04-30 13:30:00,64.19,64.27,64.02,64.02,196200.0,46.5374,46.5954,46.4142,46.4142,196200.0
2015-04-30 14:00:00,64.02,64.17,63.73,63.75,295500.0,46.4142,46.5229,46.204,46.2185,295500.0
2015-04-30 14:30:00,63.75,63.87,63.66,63.72,434200.0,46.2185,46.3055,46.1532,46.1967,434200.0
2015-04-30 15:00:00,63.72,63.74,63.42,63.51,580500.0,46.1967,46.2112,45.9792,46.0445,580500.0
2015-04-30 15:30:00,63.52,63.74,63.45,63.71,1419700.0,46.0517,46.2112,46.001,46.1895,1419700.0
2015-05-01 09:30:00,64.28,64.73,64.14,64.51,586300.0,46.6027,46.9289,46.5012,46.7694,586300.0
2015-05-01 10:00:00,64.49,64.53,64.29,64.39,232700.0,46.7549,46.7839,46.6099,46.6824,232700.0
2015-05-01 10:30:00,64.39,64.62,64.35,64.55,395300.0,46.6824,46.8492,46.6534,46.7984,395300.0
2015-05-01 11:00:00,64.55,64.56,64.39,64.45,384200.0,46.7984,46.8057,46.6824,46.7259,384200.0
2015-05-01 11:30:00,64.45,64.5,64.29,64.39,220600.0,46.7259,46.7622,46.6099,46.6824,220600.0
2015-05-01 12:00:00,64.39,64.48,64.29,64.47,162400.0,46.6824,46.7477,46.6099,46.7404,162400.0
2015-05-01 12:30:00,64.47,64.58,64.42,64.56,114100.0,46.7404,46.8202,46.7042,46.8057,114100.0
2015-05-01 13:00:00,64.55,64.56,64.39,64.4,109400.0,46.7984,46.8057,46.6824,46.6897,109400.0
2015-05-01 13:30:00,64.41,64.6,64.38,64.55,128200.0,46.6969,46.8347,46.6752,46.7984,128200.0
2015-05-01 14:00:00,64.55,64.6,64.44,64.53,183700.0,46.7984,46.8347,46.7187,46.7839,183700.0
2015-05-01 14:30:00,64.53,64.54,64.45,64.48,165400.0,46.7839,46.7912,46.7259,46.7477,165400.0
2015-05-01 15:00:00,64.48,64.62,64.44,64.59,399000.0,46.7477,46.8492,46.7187,46.8274,399000.0
2015-05-01 15:30:00,64.6,64.74,64.54,64.68,611100.0,46.8347,46.9362,46.7912,46.8927,611100.0
2015-05-04 09:30:00,64.75,65.5,64.72,65.4,494000.0,46.9434,47.4872,46.9217,47.4147,494000.0
2015-05-04 10:00:00,65.43,65.53,65.23,65.45,532600.0,47.4364,47.5089,47.2914,47.4509,532600.0
2015-05-04 10:30:00,65.45,65.47,65.1,65.16,283300.0,47.4509,47.4654,47.1972,47.2407,283300.0
2015-05-04 11:00:00,65.17,65.28,65.08,65.22,220600.0,47.2479,47.3277,47.1827,47.2842,220600.0
2015-05-04 11:30:00,65.22,65.3,65.12,65.24,158100.0,47.2842,47.3422,47.2117,47.2987,158100.0
2015-05-04 12:00:00,65.23,65.41,65.21,65.37,149600.0,47.2914,47.4219,47.2769,47.3929,149600.0
2015-05-04 12:30:00,65.38,65.4,65.29,65.34,127400.0,47.4002,47.4147,47.3349,47.3712,127400.0
2015-05-04 13:00:00,65.34,65.38,65.22,65.31,219600.0,47.3712,47.4002,47.2842,47.3494,219600.0
2015-05-04 13:30:00,65.31,65.45,65.27,65.33,222700.0,47.3494,47.4509,47.3204,47.3639,222700.0
2015-05-04 14:00:00,65.33,65.37,65.22,65.32,262800.0,47.3639,47.3929,47.2842,47.3567,262800.0
2015-05-04 14:30:00,65.32,65.42,65.28,65.33,280200.0,47.3567,47.4292,47.3277,47.3639,280200.0
2015-05-04 15:00:00,65.34,65.38,65.29,65.32,315200.0,47.3712,47.4002,47.3349,47.3567,315200.0
2015-05-04 15:30:00,65.32,65.36,65.25,65.32,600000.0,47.3567,47.3857,47.3059,47.3567,600000.0
2015-05-05 09:30:00,64.7,65.27,64.7,64.99,457400.0,46.9072,47.3204,46.9072,47.1174,457400.0
2015-05-05 10:00:00,65.01,65.3,64.94,65.3,544900.0,47.1319,47.3422,47.0812,47.3422,544900.0
2015-05-05 10:30:00,65.3,65.34,64.97,65.02,480800.0,47.3422,47.3712,47.1029,47.1392,480800.0
2015-05-05 11:00:00,65.01,65.03,64.78,64.94,438200.0,47.1319,47.1464,46.9652,47.0812,438200.0
2015-05-05 11:30:00,64.93,65.09,64.89,65.01,403000.0,47.0739,47.1899,47.0449,47.1319,403000.0
2015-05-05 12:00:00,65.01,65.16,64.99,65.02,270800.0,47.1319,47.2407,47.1174,47.1392,270800.0
2015-05-05 12:30:00,65.02,65.05,64.99,65.0,248800.0,47.1392,47.1609,47.1174,47.1247,248800.0
2015-05-05 13:00:00,65.0,65.04,64.86,64.95,239800.0,47.1247,47.1537,47.0232,47.0884,239800.0
2015-05-05 13:30:00,64.94,65.05,64.91,65.01,204600.0,47.0812,47.1609,47.0594,47.1319,204600.0
2015-05-05 14:00:00,65.01,65.18,64.94,65.07,326100.0,47.1319,47.2552,47.0812,47.1754,326100.0
2015-05-05 14:30:00,65.07,65.12,64.96,65.03,235700.0,47.1754,47.2117,47.0957,47.1464,235700.0
2015-05-05 15:00:00,65.03,65.11,64.93,65.07,424800.0,47.1464,47.2044,47.0739,47.1754,424800.0
2015-05-05 15:30:00,65.08,65.17,64.98,65.02,731900.0,47.1827,47.2479,47.1102,47.1392,731900.0
2015-05-06 09:30:00,65.15,65.15,64.51,64.84,335200.0,47.2334,47.2334,46.7694,47.0087,335200.0
2015-05-06 10:00:00,64.82,64.91,64.61,64.8,285700.0,46.9942,47.0594,46.8419,46.9797,285700.0
2015-05-06 10:30:00,64.81,64.87,64.68,64.82,222600.0,46.9869,47.0304,46.8927,46.9942,222600.0
2015-05-06 11:00:00,64.83,64.99,64.74,64.93,242600.0,47.0014,47.1174,46.9362,47.0739,242600.0
2015-05-06 11:30:00,64.94,65.12,64.9,65.08,240200.0,47.0812,47.2117,47.0522,47.1827,240200.0
2015-05-06 12:00:00,65.08,65.09,64.96,65.04,304900.0,47.1827,47.1899,47.0957,47.1537,304900.0
2015-05-06 12:30:00,65.03,65.07,64.86,64.86,202800.0,47.1464,47.1754,47.0232,47.0232,202800.0
2015-05-06 13:00:00,64.86,64.86,64.71,64.72,323200.0,47.0232,47.0232,46.9144,46.9217,323200.0
2015-05-06 13:30:00,64.71,64.76,64.51,64.52,344900.0,46.9144,46.9507,46.7694,46.7767,344900.0
2015-05-06 14:00:00,64.52,65.0,64.5,64.58,538800.0,46.7767,47.1247,46.7622,46.8202,538800.0
2015-05-06 14:30:00,64.59,64.61,64.43,64.52,296000.0,46.8274,46.8419,46.7114,46.7767,296000.0
2015-05-06 15:00:00,64.51,64.6,64.44,64.6,489100.0,46.7694,46.8347,46.7187,46.8347,489100.0
2015-05-06 15:30:00,64.59,64.69,64.5,64.69,937500.0,46.8274,46.8999,46.7622,46.8999,937500.0
2015-05-07 09:30:00,64.57,65.05,64.51,64.71,360300.0,46.8129,47.1609,46.7694,46.9144,360300.0
2015-05-07 10:00:00,64.72,65.09,64.63,64.95,212800.0,46.9217,47.1899,46.8564,47.0884,212800.0
2015-05-07 10:30:00,64.93,65.23,64.88,65.14,342600.0,47.0739,47.2914,47.0377,47.2262,342600.0
2015-05-07 11:00:00,65.13,65.23,65.07,65.16,288800.0,47.2189,47.2914,47.1754,47.2407,288800.0
2015-05-07 11:30:00,65.16,65.16,65.07,65.13,221300.0,47.2407,47.2407,47.1754,47.2189,221300.0
2015-05-07 12:00:00,65.12,65.17,65.06,65.12,126400.0,47.2117,47.2479,47.1682,47.2117,126400.0
2015-05-07 12:30:00,65.12,65.25,65.11,65.21,300000.0,47.2117,47.3059,47.2044,47.2769,300000.0
2015-05-07 13:00:00,65.21,65.25,65.09,65.13,222500.0,47.2769,47.3059,47.1899,47.2189,222500.0
2015-05-07 13:30:00,65.13,65.22,65.12,65.13,440800.0,47.2189,47.2842,47.2117,47.2189,440800.0
2015-05-07 14:00:00,65.14,65.19,65.12,65.14,178200.0,47.2262,47.2624,47.2117,47.2262,178200.0
2015-05-07 14:30:00,65.14,65.16,65.03,65.12,285100.0,47.2262,47.2407,47.1464,47.2117,285100.0
2015-05-07 15:00:00,65.12,65.17,65.03,65.08,319700.0,47.2117,47.2479,47.1464,47.1827,319700.0
2015-05-07 15:30:00,65.08,65.16,65.04,65.05,420800.0,47.1827,47.2407,47.1537,47.1609,420800.0
2015-05-08 09:30:00,65.6,66.35,65.6,66.09,649700.0,47.5597,48.1034,47.5597,47.9149,649700.0
2015-05-08 10:00:00,66.13,66.7,66.12,66.67,442200.0,47.9439,48.3572,47.9367,48.3354,442200.0
2015-05-08 10:30:00,66.65,66.77,66.61,66.74,378900.0,48.3209,48.4079,48.2919,48.3862,378900.0
2015-05-08 11:00:00,66.71,66.82,66.63,66.81,290200.0,48.3644,48.4442,48.3064,48.4369,290200.0
2015-05-08 11:30:00,66.81,66.96,66.81,66.93,217500.0,48.4369,48.5457,48.4369,48.5239,217500.0
2015-05-08 12:00:00,66.93,66.95,66.81,66.82,244400.0,48.5239,48.5384,48.4369,48.4442,244400.0
2015-05-08 12:30:00,66.82,66.88,66.77,66.81,193100.0,48.4442,48.4877,48.4079,48.4369,193100.0
2015-05-08 13:00:00,66.81,66.91,66.75,66.75,235100.0,48.4369,48.5094,48.3934,48.3934,235100.0
2015-05-08 13:30:00,66.76,66.79,66.67,66.7,212600.0,48.4007,48.4224,48.3354,48.3572,212600.0
2015-05-08 14:00:00,66.7,66.8,66.69,66.73,288700.0,48.3572,48.4297,48.3499,48.3789,288700.0
2015-05-08 14:30:00,66.73,66.89,66.67,66.77,203500.0,48.3789,48.4949,48.3354,48.4079,203500.0
2015-05-08 15:00:00,66.78,66.85,66.73,66.75,409500.0,48.4152,48.4659,48.3789,48.3934,409500.0
2015-05-08 15:30:00,66.76,66.94,66.75,66.92,841400.0,48.4007,48.5312,48.3934,48.5167,841400.0
2015-05-11 09:30:00,66.99,67.61,66.95,67.55,633800.0,48.5674,49.0169,48.5384,48.9734,633800.0
2015-05-11 10:00:00,67.54,67.73,67.37,67.51,381300.0,48.9662,49.1039,48.8429,48.9444,381300.0
2015-05-11 10:30:00,67.51,67.57,67.39,67.54,255800.0,48.9444,48.9879,48.8574,48.9662,255800.0
2015-05-11 11:00:00,67.54,67.72,67.46,67.66,276400.0,48.9662,49.0967,48.9082,49.0532,276400.0
2015-05-11 11:30:00,67.66,67.88,67.62,67.87,396000.0,49.0532,49.2127,49.0242,49.2054,396000.0
2015-05-11 12:00:00,67.87,67.95,67.81,67.95,327300.0,49.2054,49.2634,49.1619,49.2634,327300.0
2015-05-11 12:30:00,67.94,68.09,67.86,68.01,353600.0,49.2562,49.3649,49.1982,49.3069,353600.0
2015-05-11 13:00:00,68.01,68.22,68.0,68.21,279800.0,49.3069,49.4592,49.2997,49.4519,279800.0
2015-05-11 13:30:00,68.2,68.31,68.07,68.31,300600.0,49.4447,49.5244,49.3504,49.5244,300600.0
2015-05-11 14:00:00,68.31,68.43,68.12,68.13,424400.0,49.5244,49.6114,49.3867,49.3939,424400.0
2015-05-11 14:30:00,68.13,68.34,68.11,68.2,332900.0,49.3939,49.5462,49.3794,49.4447,332900.0
2015-05-11 15:00:00,68.2,68.29,68.14,68.26,452600.0,49.4447,49.5099,49.4012,49.4882,452600.0
2015-05-11 15:30:00,68.26,68.35,68.11,68.13,1130600.0,49.4882,49.5534,49.3794,49.3939,1130600.0
2015-05-12 09:30:00,67.55,67.6,67.08,67.29,612800.0,48.9734,49.0097,48.6327,48.7849,612800.0
2015-05-12 10:00:00,67.31,67.34,67.09,67.2,398000.0,48.7994,48.8212,48.6399,48.7197,398000.0
2015-05-12 10:30:00,67.18,67.56,67.18,67.25,504200.0,48.7052,48.9807,48.7052,48.7559,504200.0
2015-05-12 11:00:00,67.26,67.43,67.13,67.17,387500.0,48.7632,48.8864,48.6689,48.6979,387500.0
2015-05-12 11:30:00,67.17,67.43,67.17,67.29,194900.0,48.6979,48.8864,48.6979,48.7849,194900.0
2015-05-12 12:00:00,67.3,67.32,67.16,67.27,285000.0,48.7922,48.8067,48.6907,48.7704,285000.0
2015-05-12 12:30:00,67.27,67.42,67.24,67.4,105800.0,48.7704,48.8792,48.7487,48.8647,105800.0
2015-05-12 13:00:00,67.4,67.57,67.39,67.44,180100.0,48.8647,48.9879,48.8574,48.8937,180100.0
2015-05-12 13:30:00,67.44,67.44,67.3,67.4,213800.0,48.8937,48.8937,48.7922,48.8647,213800.0
2015-05-12 14:00:00,67.41,67.45,67.36,67.44,188900.0,48.8719,48.9009,48.8357,48.8937,188900.0
2015-05-12 14:30:00,67.45,67.68,67.45,67.57,242100.0,48.9009,49.0677,48.9009,48.9879,242100.0
2015-05-12 15:00:00,67.57,67.59,67.4,67.45,376500.0,48.9879,49.0024,48.8647,48.9009,376500.0
2015-05-12 15:30:00,67.45,67.53,67.44,67.5,670000.0,48.9009,48.9589,48.8937,48.9372,670000.0
2015-05-13 09:30:00,67.54,68.01,67.43,67.48,744600.0,48.9662,49.3069,48.8864,48.9227,744600.0
2015-05-13 10:00:00,67.48,67.54,67.29,67.35,268700.0,48.9227,48.9662,48.7849,48.8284,268700.0
2015-05-13 10:30:00,67.35,67.38,67.15,67.27,256500.0,48.8284,48.8502,48.6834,48.7704,256500.0
2015-05-13 11:00:00,67.25,67.38,67.13,67.34,346400.0,48.7559,48.8502,48.6689,48.8212,346400.0
2015-05-13 11:30:00,67.34,67.4,67.21,67.22,231000.0,48.8212,48.8647,48.7269,48.7342,231000.0
2015-05-13 12:00:00,67.22,67.26,67.07,67.11,250000.0,48.7342,48.7632,48.6254,48.6544,250000.0
2015-05-13 12:30:00,67.1,67.27,67.03,67.23,183700.0,48.6472,48.7704,48.5964,48.7414,183700.0
2015-05-13 13:00:00,67.23,67.43,67.22,67.37,218900.0,48.7414,48.8864,48.7342,48.8429,218900.0
2015-05-13 13:30:00,67.36,67.43,67.34,67.4,217600.0,48.8357,48.8864,48.8212,48.8647,217600.0
2015-05-13 14:00:00,67.4,67.41,67.31,67.34,263800.0,48.8647,48.8719,48.7994,48.8212,263800.0
2015-05-13 14:30:00,67.34,67.5,67.33,67.41,260300.0,48.8212,48.9372,48.8139,48.8719,260300.0
2015-05-13 15:00:00,67.42,67.53,67.38,67.39,227300.0,48.8792,48.9589,48.8502,48.8574,227300.0
2015-05-13 15:30:00,67.39,67.41,67.29,67.39,456100.0,48.8574,48.8719,48.7849,48.8574,456100.0
2015-05-14 09:30:00,66.9,67.88,66.36,66.37,945300.0,48.5022,49.2127,48.1107,48.1179,945300.0
2015-05-14 10:00:00,66.38,66.8,66.38,66.48,677100.0,48.1252,48.4297,48.1252,48.1977,677100.0
2015-05-14 10:30:00,66.49,66.8,66.39,66.76,607700.0,48.2049,48.4297,48.1324,48.4007,607700.0
2015-05-14 11:00:00,66.76,67.03,66.66,67.03,501500.0,48.4007,48.5964,48.3282,48.5964,501500.0
2015-05-14 11:30:00,67.04,67.16,67.0,67.03,229700.0,48.6037,48.6907,48.5747,48.5964,229700.0
2015-05-14 12:00:00,67.03,67.17,66.97,67.14,240100.0,48.5964,48.6979,48.5529,48.6762,240100.0
2015-05-14 12:30:00,67.15,67.41,67.14,67.4,222100.0,48.6834,48.8719,48.6762,48.8647,222100.0
2015-05-14 13:00:00,67.4,67.45,67.2,67.33,269900.0,48.8647,48.9009,48.7197,48.8139,269900.0
2015-05-14 13:30:00,67.33,67.39,67.26,67.3,282600.0,48.8139,48.8574,48.7632,48.7922,282600.0
2015-05-14 14:00:00,67.31,67.38,67.25,67.3,258100.0,48.7994,48.8502,48.7559,48.7922,258100.0
2015-05-14 14:30:00,67.29,67.33,67.22,67.26,297300.0,48.7849,48.8139,48.7342,48.7632,297300.0
2015-05-14 15:00:00,67.27,67.41,67.23,67.4,312700.0,48.7704,48.8719,48.7414,48.8647,312700.0
2015-05-14 15:30:00,67.41,67.51,67.39,67.43,778000.0,48.8719,48.9444,48.8574,48.8864,778000.0
2015-05-15 09:30:00,67.61,68.13,67.58,68.01,786700.0,49.0169,49.3939,48.9952,49.3069,786700.0
2015-05-15 10:00:00,68.0,68.08,67.88,68.04,235700.0,49.2997,49.3577,49.2127,49.3287,235700.0
2015-05-15 10:30:00,68.04,68.05,67.88,67.92,198900.0,49.3287,49.3359,49.2127,49.2417,198900.0
2015-05-15 11:00:00,67.91,67.93,67.64,67.72,447300.0,49.2344,49.2489,49.0387,49.0967,447300.0
2015-05-15 11:30:00,67.72,67.73,67.39,67.44,335600.0,49.0967,49.1039,48.8574,48.8937,335600.0
2015-05-15 12:00:00,67.44,67.45,67.3,67.33,285300.0,48.8937,48.9009,48.7922,48.8139,285300.0
2015-05-15 12:30:00,67.32,67.37,67.16,67.16,1910600.0,48.8067,48.8429,48.6907,48.6907,1910600.0
2015-05-15 13:00:00,67.16,67.34,67.07,67.31,221100.0,48.6907,48.8212,48.6254,48.7994,221100.0
2015-05-15 13:30:00,67.3,67.39,67.21,67.38,157100.0,48.7922,48.8574,48.7269,48.8502,157100.0
2015-05-15 14:00:00,67.37,67.46,67.34,67.45,132700.0,48.8429,48.9082,48.8212,48.9009,132700.0
2015-05-15 14:30:00,67.45,67.61,67.39,67.6,165400.0,48.9009,49.0169,48.8574,49.0097,165400.0
2015-05-15 15:00:00,67.6,67.69,67.55,67.57,184700.0,49.0097,49.0749,48.9734,48.9879,184700.0
2015-05-15 15:30:00,67.58,67.66,67.55,67.64,736800.0,48.9952,49.0532,48.9734,49.0387,736800.0
2015-05-18 09:30:00,67.64,68.1,67.59,68.03,317400.0,49.0387,49.3722,49.0024,49.3214,317400.0
2015-05-18 10:00:00,68.0,68.1,67.87,67.92,205200.0,49.2997,49.3722,49.2054,49.2417,205200.0
2015-05-18 10:30:00,67.92,68.0,67.84,67.86,314700.0,49.2417,49.2997,49.1837,49.1982,314700.0
2015-05-18 11:00:00,67.86,67.91,67.8,67.87,278700.0,49.1982,49.2344,49.1547,49.2054,278700.0
2015-05-18 11:30:00,67.87,67.92,67.75,67.76,167300.0,49.2054,49.2417,49.1184,49.1257,167300.0
2015-05-18 12:00:00,67.76,67.87,67.75,67.81,246500.0,49.1257,49.2054,49.1184,49.1619,246500.0
2015-05-18 12:30:00,67.82,67.84,67.69,67.78,152200.0,49.1692,49.1837,49.0749,49.1402,152200.0
2015-05-18 13:00:00,67.77,67.86,67.75,67.81,247900.0,49.1329,49.1982,49.1184,49.1619,247900.0
2015-05-18 13:30:00,67.81,67.92,67.77,67.92,166200.0,49.1619,49.2417,49.1329,49.2417,166200.0
2015-05-18 14:00:00,67.92,68.09,67.92,68.04,252200.0,49.2417,49.3649,49.2417,49.3287,252200.0
2015-05-18 14:30:00,68.04,68.08,67.96,68.06,206200.0,49.3287,49.3577,49.2707,49.3432,206200.0
2015-05-18 15:00:00,68.05,68.13,68.01,68.1,296600.0,49.3359,49.3939,49.3069,49.3722,296600.0
2015-05-18 15:30:00,68.1,68.12,67.95,68.0,646700.0,49.3722,49.3867,49.2634,49.2997,646700.0
2015-05-19 09:30:00,68.04,68.2,67.91,68.18,168200.0,49.3287,49.4447,49.2344,49.4302,168200.0
2015-05-19 10:00:00,68.2,68.24,68.06,68.19,254600.0,49.4447,49.4737,49.3432,49.4374,254600.0
2015-05-19 10:30:00,68.19,68.25,68.09,68.24,110700.0,49.4374,49.4809,49.3649,49.4737,110700.0
2015-05-19 11:00:00,68.24,68.39,68.18,68.36,178300.0,49.4737,49.5824,49.4302,49.5607,178300.0
2015-05-19 11:30:00,68.37,68.43,68.27,68.39,202800.0,49.5679,49.6114,49.4954,49.5824,202800.0
2015-05-19 12:00:00,68.39,68.49,68.36,68.42,360800.0,49.5824,49.6549,49.5607,49.6042,360800.0
2015-05-19 12:30:00,68.42,68.49,68.4,68.4,115200.0,49.6042,49.6549,49.5897,49.5897,115200.0
2015-05-19 13:00:00,68.4,68.48,68.36,68.38,337300.0,49.5897,49.6477,49.5607,49.5752,337300.0
2015-05-19 13:30:00,68.37,68.45,68.36,68.4,249300.0,49.5679,49.6259,49.5607,49.5897,249300.0
2015-05-19 14:00:00,68.41,68.47,68.38,68.44,129900.0,49.5969,49.6404,49.5752,49.6187,129900.0
2015-05-19 14:30:00,68.45,68.47,68.31,68.34,252400.0,49.6259,49.6404,49.5244,49.5462,252400.0
2015-05-19 15:00:00,68.34,68.34,68.1,68.14,308400.0,49.5462,49.5462,49.3722,49.4012,308400.0
2015-05-19 15:30:00,68.14,68.33,68.13,68.28,519000.0,49.4012,49.5389,49.3939,49.5027,519000.0
2015-05-20 09:30:00,68.41,69.16,68.29,69.07,777300.0,49.5969,50.1407,49.5099,50.0754,777300.0
2015-05-20 10:00:00,69.08,69.23,69.02,69.18,451800.0,50.0827,50.1914,50.0392,50.1552,451800.0
2015-05-20 10:30:00,69.19,69.72,69.12,69.65,829800.0,50.1624,50.5467,50.1117,50.4959,829800.0
2015-05-20 11:00:00,69.65,69.86,69.5,69.67,642800.0,50.4959,50.6482,50.3872,50.5104,642800.0
2015-05-20 11:30:00,69.69,69.7,69.15,69.27,474100.0,50.5249,50.5322,50.1334,50.2204,474100.0
2015-05-20 12:00:00,69.28,69.3,69.04,69.1,517400.0,50.2277,50.2422,50.0537,50.0972,517400.0
2015-05-20 12:30:00,69.1,69.13,68.97,69.07,380200.0,50.0972,50.1189,50.0029,50.0754,380200.0
2015-05-20 13:00:00,69.08,69.09,68.9,68.97,302300.0,50.0827,50.0899,49.9522,50.0029,302300.0
2015-05-20 13:30:00,68.97,69.0,68.88,68.95,295500.0,50.0029,50.0247,49.9377,49.9884,295500.0
2015-05-20 14:00:00,68.95,69.31,68.95,69.23,341200.0,49.9884,50.2494,49.9884,50.1914,341200.0
2015-05-20 14:30:00,69.22,69.26,69.13,69.2,296300.0,50.1842,50.2132,50.1189,50.1697,296300.0
2015-05-20 15:00:00,69.21,69.23,69.01,69.16,388600.0,50.1769,50.1914,50.0319,50.1407,388600.0
2015-05-20 15:30:00,69.15,69.18,69.06,69.07,813500.0,50.1334,50.1552,50.0682,50.0754,813500.0
2015-05-21 09:30:00,68.94,68.95,68.72,68.76,424000.0,49.9812,49.9884,49.8217,49.8507,424000.0
2015-05-21 10:00:00,68.76,68.87,68.64,68.67,204600.0,49.8507,49.9304,49.7637,49.7854,204600.0
2015-05-21 10:30:00,68.68,68.74,68.54,68.63,192100.0,49.7927,49.8362,49.6912,49.7564,192100.0
2015-05-21 11:00:00,68.64,68.69,68.59,68.63,159900.0,49.7637,49.7999,49.7274,49.7564,159900.0
2015-05-21 11:30:00,68.63,68.65,68.46,68.51,237400.0,49.7564,49.7709,49.6332,49.6694,237400.0
2015-05-21 12:00:00,68.51,68.59,68.5,68.56,134900.0,49.6694,49.7274,49.6622,49.7057,134900.0
2015-05-21 12:30:00,68.56,68.63,68.49,68.54,147700.0,49.7057,49.7564,49.6549,49.6912,147700.0
2015-05-21 13:00:00,68.55,68.61,68.49,68.58,164500.0,49.6984,49.7419,49.6549,49.7202,164500.0
2015-05-21 13:30:00,68.58,68.63,68.52,68.63,209200.0,49.7202,49.7564,49.6767,49.7564,209200.0
2015-05-21 14:00:00,68.62,68.9,68.62,68.87,170500.0,49.7492,49.9522,49.7492,49.9304,170500.0
2015-05-21 14:30:00,68.87,68.95,68.81,68.93,199000.0,49.9304,49.9884,49.8869,49.9739,199000.0
2015-05-21 15:00:00,68.93,68.94,68.78,68.89,205800.0,49.9739,49.9812,49.8652,49.9449,205800.0
2015-05-21 15:30:00,68.89,69.01,68.86,68.92,641800.0,49.9449,50.0319,49.9232,49.9667,641800.0
2015-05-22 09:30:00,68.73,68.73,68.22,68.31,564200.0,49.8289,49.8289,49.4592,49.5244,564200.0
2015-05-22 10:00:00,68.31,68.54,68.24,68.42,259300.0,49.5244,49.6912,49.4737,49.6042,259300.0
2015-05-22 10:30:00,68.44,68.59,68.41,68.52,188600.0,49.6187,49.7274,49.5969,49.6767,188600.0
2015-05-22 11:00:00,68.53,68.54,68.32,68.4,346000.0,49.6839,49.6912,49.5317,49.5897,346000.0
2015-05-22 11:30:00,68.4,68.44,68.37,68.42,146800.0,49.5897,49.6187,49.5679,49.6042,146800.0
2015-05-22 12:00:00,68.42,68.46,68.37,68.39,106600.0,49.6042,49.6332,49.5679,49.5824,106600.0
2015-05-22 12:30:00,68.4,68.43,68.36,68.41,133700.0,49.5897,49.6114,49.5607,49.5969,133700.0
2015-05-22 13:00:00,68.4,68.49,68.32,68.35,277100.0,49.5897,49.6549,49.5317,49.5534,277100.0
2015-05-22 13:30:00,68.36,68.39,68.34,68.35,152500.0,49.5607,49.5824,49.5462,49.5534,152500.0
2015-05-22 14:00:00,68.36,68.37,68.24,68.32,196100.0,49.5607,49.5679,49.4737,49.5317,196100.0
2015-05-22 14:30:00,68.33,68.37,68.26,68.28,199000.0,49.5389,49.5679,49.4882,49.5027,199000.0
2015-05-22 15:00:00,68.28,68.36,68.2,68.34,276300.0,49.5027,49.5607,49.4447,49.5462,276300.0
2015-05-22 15:30:00,68.33,68.5,68.29,68.31,715500.0,49.5389,49.6622,49.5099,49.5244,715500.0
2015-05-26 09:30:00,68.02,68.24,67.76,68.17,413700.0,49.3142,49.4737,49.1257,49.4229,413700.0
2015-05-26 10:00:00,68.17,68.24,67.66,67.84,396800.0,49.4229,49.4737,49.0532,49.1837,396800.0
2015-05-26 10:30:00,67.83,67.84,67.43,67.45,309600.0,49.1764,49.1837,48.8864,48.9009,309600.0
2015-05-26 11:00:00,67.45,67.52,67.22,67.51,376800.0,48.9009,48.9517,48.7342,48.9444,376800.0
2015-05-26 11:30:00,67.52,67.67,67.49,67.53,189700.0,48.9517,49.0604,48.9299,48.9589,189700.0
2015-05-26 12:00:00,67.55,67.59,67.45,67.54,115000.0,48.9734,49.0024,48.9009,48.9662,115000.0
2015-05-26 12:30:00,67.55,67.76,67.48,67.69,448500.0,48.9734,49.1257,48.9227,49.0749,448500.0
2015-05-26 13:00:00,67.69,67.7,67.54,67.67,199900.0,49.0749,49.0822,48.9662,49.0604,199900.0
2015-05-26 13:30:00,67.67,67.68,67.37,67.39,207600.0,49.0604,49.0677,48.8429,48.8574,207600.0
2015-05-26 14:00:00,67.39,67.47,67.34,67.38,191700.0,48.8574,48.9154,48.8212,48.8502,191700.0
2015-05-26 14:30:00,67.39,67.48,67.38,67.42,194700.0,48.8574,48.9227,48.8502,48.8792,194700.0
2015-05-26 15:00:00,67.42,67.52,67.41,67.43,253600.0,48.8792,48.9517,48.8719,48.8864,253600.0
2015-05-26 15:30:00,67.44,67.63,67.42,67.49,1154300.0,48.8937,49.0314,48.8792,48.9299,1154300.0
2015-05-27 09:30:00,67.65,68.24,67.44,68.18,570100.0,49.0459,49.4737,48.8937,49.4302,570100.0
2015-05-27 10:00:00,68.16,68.35,68.16,68.3,368800.0,49.4157,49.5534,49.4157,49.5172,368800.0
2015-05-27 10:30:00,68.3,68.51,68.3,68.42,269300.0,49.5172,49.6694,49.5172,49.6042,269300.0
2015-05-27 11:00:00,68.42,68.64,68.42,68.55,445800.0,49.6042,49.7637,49.6042,49.6984,445800.0
2015-05-27 11:30:00,68.55,68.66,68.54,68.55,218200.0,49.6984,49.7782,49.6912,49.6984,218200.0
2015-05-27 12:00:00,68.55,68.64,68.5,68.53,260200.0,49.6984,49.7637,49.6622,49.6839,260200.0
2015-05-27 12:30:00,68.54,68.58,68.46,68.51,164100.0,49.6912,49.7202,49.6332,49.6694,164100.0
2015-05-27 13:00:00,68.52,68.56,68.47,68.55,217300.0,49.6767,49.7057,49.6404,49.6984,217300.0
2015-05-27 13:30:00,68.55,68.6,68.47,68.49,162900.0,49.6984,49.7347,49.6404,49.6549,162900.0
2015-05-27 14:00:00,68.5,68.56,68.36,68.38,199800.0,49.6622,49.7057,49.5607,49.5752,199800.0
2015-05-27 14:30:00,68.39,68.45,68.37,68.44,201800.0,49.5824,49.6259,49.5679,49.6187,201800.0
2015-05-27 15:00:00,68.45,68.51,68.38,68.39,333900.0,49.6259,49.6694,49.5752,49.5824,333900.0
2015-05-27 15:30:00,68.4,68.59,68.34,68.39,806300.0,49.5897,49.7274,49.5462,49.5824,806300.0
2015-05-28 09:30:00,68.28,68.86,68.19,68.3,263200.0,49.5027,49.9232,49.4374,49.5172,263200.0
2015-05-28 10:00:00,68.29,68.6,68.27,68.48,158100.0,49.5099,49.7347,49.4954,49.6477,158100.0
2015-05-28 10:30:00,68.46,68.69,68.37,68.55,158100.0,49.6332,49.7999,49.5679,49.6984,158100.0
2015-05-28 11:00:00,68.56,68.75,68.47,68.6,257200.0,49.7057,49.8434,49.6404,49.7347,257200.0
2015-05-28 11:30:00,68.61,68.64,68.23,68.32,238000.0,49.7419,49.7637,49.4664,49.5317,238000.0
2015-05-28 12:00:00,68.33,68.48,68.27,68.36,169300.0,49.5389,49.6477,49.4954,49.5607,169300.0
2015-05-28 12:30:00,68.37,68.6,68.34,68.51,691100.0,49.5679,49.7347,49.5462,49.6694,691100.0
2015-05-28 13:00:00,68.51,68.8,68.49,68.76,241400.0,49.6694,49.8797,49.6549,49.8507,241400.0
2015-05-28 13:30:00,68.76,68.87,68.67,68.84,170200.0,49.8507,49.9304,49.7854,49.9087,170200.0
2015-05-28 14:00:00,68.84,68.88,68.75,68.86,118700.0,49.9087,49.9377,49.8434,49.9232,118700.0
2015-05-28 14:30:00,68.86,68.92,68.82,68.84,134300.0,49.9232,49.9667,49.8942,49.9087,134300.0
2015-05-28 15:00:00,68.84,69.03,68.84,68.99,342500.0,49.9087,50.0464,49.9087,50.0174,342500.0
2015-05-28 15:30:00,69.0,69.23,68.98,69.15,962400.0,50.0247,50.1914,50.0102,50.1334,962400.0
2015-05-29 09:30:00,69.16,69.44,69.05,69.23,599400.0,50.1407,50.3437,50.0609,50.1914,599400.0
2015-05-29 10:00:00,69.24,69.34,69.04,69.05,645300.0,50.1987,50.2712,50.0537,50.0609,645300.0
2015-05-29 10:30:00,69.05,69.05,68.5,68.54,400300.0,50.0609,50.0609,49.6622,49.6912,400300.0
2015-05-29 11:00:00,68.55,68.65,68.35,68.37,403200.0,49.6984,49.7709,49.5534,49.5679,403200.0
2015-05-29 11:30:00,68.37,68.61,68.3,68.52,300900.0,49.5679,49.7419,49.5172,49.6767,300900.0
2015-05-29 12:00:00,68.53,68.69,68.49,68.65,243500.0,49.6839,49.7999,49.6549,49.7709,243500.0
2015-05-29 12:30:00,68.65,68.81,68.63,68.64,194700.0,49.7709,49.8869,49.7564,49.7637,194700.0
2015-05-29 13:00:00,68.64,68.96,68.63,68.96,232100.0,49.7637,49.9957,49.7564,49.9957,232100.0
2015-05-29 13:30:00,68.97,69.0,68.71,68.76,324100.0,50.0029,50.0247,49.8144,49.8507,324100.0
2015-05-29 14:00:00,68.76,69.05,65.65,66.38,3897000.0,49.8507,50.0609,47.5959,48.1252,3897000.0
2015-05-29 14:30:00,66.37,66.43,63.88,64.35,4611500.0,48.1179,48.1614,46.3127,46.6534,4611500.0
2015-05-29 15:00:00,64.35,64.54,63.16,64.2,6613100.0,46.6534,46.7912,45.7907,46.5447,6613100.0
2015-05-29 15:30:00,64.19,65.12,64.12,64.66,6158300.0,46.5374,47.2117,46.4867,46.8782,6158300.0
2015-06-01 09:30:00,66.63,67.31,66.01,66.84,3414463.0,48.3064,48.7994,47.8569,48.4587,3414463.0
2015-06-01 10:00:00,66.84,67.07,66.4,66.89,2003130.0,48.4587,48.6254,48.1397,48.4949,2003130.0
2015-06-01 10:30:00,66.89,67.05,66.5,67.02,1022498.0,48.4949,48.6109,48.2122,48.5892,1022498.0
2015-06-01 11:00:00,67.03,67.16,66.68,66.7,825774.0,48.5964,48.6907,48.3427,48.3572,825774.0
2015-06-01 11:30:00,66.69,66.79,66.54,66.61,804233.0,48.3499,48.4224,48.2412,48.2919,804233.0
2015-06-01 12:00:00,66.61,66.82,66.59,66.75,1131946.0,48.2919,48.4442,48.2774,48.3934,1131946.0
2015-06-01 12:30:00,66.75,66.9,66.61,66.89,744123.0,48.3934,48.5022,48.2919,48.4949,744123.0
2015-06-01 13:00:00,66.88,67.02,66.83,66.92,586684.0,48.4877,48.5892,48.4514,48.5167,586684.0
2015-06-01 13:30:00,66.93,66.93,66.68,66.7,566157.0,48.5239,48.5239,48.3427,48.3572,566157.0
2015-06-01 14:00:00,66.71,66.82,66.64,66.69,588773.0,48.3644,48.4442,48.3137,48.3499,588773.0
2015-06-01 14:30:00,66.69,66.71,66.6,66.6,600263.0,48.3499,48.3644,48.2847,48.2847,600263.0
2015-06-01 15:00:00,66.6,66.72,66.48,66.52,777761.0,48.2847,48.3717,48.1977,48.2267,777761.0
2015-06-01 15:30:00,66.52,66.57,66.19,66.48,2573130.0,48.2267,48.2629,47.9874,48.1977,2573130.0
2015-06-02 09:30:00,66.55,66.55,65.34,65.76,1133008.0,48.2484,48.2484,47.3712,47.6757,1133008.0
2015-06-02 10:00:00,65.77,65.77,65.31,65.35,665550.0,47.6829,47.6829,47.3494,47.3784,665550.0
2015-06-02 10:30:00,65.35,66.21,65.27,65.7,1167461.0,47.3784,48.0019,47.3204,47.6322,1167461.0
2015-06-02 11:00:00,65.69,65.81,65.51,65.61,711348.0,47.6249,47.7119,47.4944,47.5669,711348.0
2015-06-02 11:30:00,65.62,65.62,65.46,65.53,381238.0,47.5742,47.5742,47.4582,47.5089,381238.0
2015-06-02 12:00:00,65.53,65.75,65.48,65.64,397639.0,47.5089,47.6684,47.4727,47.5887,397639.0
2015-06-02 12:30:00,65.65,65.89,65.62,65.77,363295.0,47.5959,47.7699,47.5742,47.6829,363295.0
2015-06-02 13:00:00,65.78,65.99,65.77,65.91,294034.0,47.6902,47.8424,47.6829,47.7844,294034.0
2015-06-02 13:30:00,65.91,65.93,65.78,65.83,291834.0,47.7844,47.7989,47.6902,47.7264,291834.0
2015-06-02 14:00:00,65.83,65.89,65.6,65.62,290984.0,47.7264,47.7699,47.5597,47.5742,290984.0
2015-06-02 14:30:00,65.63,65.63,65.38,65.52,295267.0,47.5814,47.5814,47.4002,47.5017,295267.0
2015-06-02 15:00:00,65.52,65.82,65.48,65.8,769095.0,47.5017,47.7192,47.4727,47.7047,769095.0
2015-06-02 15:30:00,65.8,65.95,65.74,65.81,1520373.0,47.7047,47.8134,47.6612,47.7119,1520373.0
2015-06-03 09:30:00,65.65,65.85,65.42,65.78,798940.0,47.5959,47.7409,47.4292,47.6902,798940.0
2015-06-03 10:00:00,65.77,65.85,65.65,65.78,532012.0,47.6829,47.7409,47.5959,47.6902,532012.0
2015-06-03 10:30:00,65.78,65.79,65.54,65.76,279155.0,47.6902,47.6974,47.5162,47.6757,279155.0
2015-06-03 11:00:00,65.75,66.0,65.68,65.95,404644.0,47.6684,47.8497,47.6177,47.8134,404644.0
2015-06-03 11:30:00,65.95,66.23,65.93,66.12,588343.0,47.8134,48.0164,47.7989,47.9367,588343.0
2015-06-03 12:00:00,66.11,66.14,65.84,65.92,309237.0,47.9294,47.9512,47.7337,47.7917,309237.0
2015-06-03 12:30:00,65.92,65.98,65.82,65.85,147565.0,47.7917,47.8352,47.7192,47.7409,147565.0
2015-06-03 13:00:00,65.85,65.98,65.78,65.95,164593.0,47.7409,47.8352,47.6902,47.8134,164593.0
2015-06-03 13:30:00,65.94,65.94,65.77,65.81,166055.0,47.8062,47.8062,47.6829,47.7119,166055.0
2015-06-03 14:00:00,65.81,65.87,65.75,65.83,198507.0,47.7119,47.7554,47.6684,47.7264,198507.0
2015-06-03 14:30:00,65.84,65.85,65.77,65.8,170910.0,47.7337,47.7409,47.6829,47.7047,170910.0
2015-06-03 15:00:00,65.8,65.84,65.56,65.58,307844.0,47.7047,47.7337,47.5307,47.5452,307844.0
2015-06-03 15:30:00,65.57,65.75,65.56,65.73,865599.0,47.5379,47.6684,47.5307,47.6539,865599.0
2015-06-04 09:30:00,65.35,65.66,65.18,65.61,695570.0,47.3784,47.6032,47.2552,47.5669,695570.0
2015-06-04 10:00:00,65.61,65.9,65.53,65.71,393694.0,47.5669,47.7772,47.5089,47.6394,393694.0
2015-06-04 10:30:00,65.71,66.77,65.52,65.97,1927331.0,47.6394,48.4079,47.5017,47.8279,1927331.0
2015-06-04 11:00:00,65.96,66.0,65.7,65.89,823382.0,47.8207,47.8497,47.6322,47.7699,823382.0
2015-06-04 11:30:00,65.89,66.2,65.8,66.11,906663.0,47.7699,47.9947,47.7047,47.9294,906663.0
2015-06-04 12:00:00,66.1,66.26,66.08,66.13,651097.0,47.9222,48.0382,47.9077,47.9439,651097.0
2015-06-04 12:30:00,66.13,66.15,66.02,66.04,816262.0,47.9439,47.9584,47.8642,47.8787,816262.0
2015-06-04 13:00:00,66.03,66.08,65.9,66.06,754942.0,47.8714,47.9077,47.7772,47.8932,754942.0
2015-06-04 13:30:00,66.05,66.13,65.89,65.92,400725.0,47.8859,47.9439,47.7699,47.7917,400725.0
2015-06-04 14:00:00,65.92,66.01,65.85,65.88,437661.0,47.7917,47.8569,47.7409,47.7627,437661.0
2015-06-04 14:30:00,65.88,65.89,65.78,65.8,295144.0,47.7627,47.7699,47.6902,47.7047,295144.0
2015-06-04 15:00:00,65.8,65.92,65.58,65.58,577141.0,47.7047,47.7917,47.5452,47.5452,577141.0
2015-06-04 15:30:00,65.59,65.82,65.5,65.81,1247345.0,47.5524,47.7192,47.4872,47.7119,1247345.0
2015-06-05 09:30:00,65.56,65.65,65.03,65.33,759796.0,47.5307,47.5959,47.1464,47.3639,759796.0
2015-06-05 10:00:00,65.33,65.91,65.32,65.87,609851.0,47.3639,47.7844,47.3567,47.7554,609851.0
2015-06-05 10:30:00,65.87,65.96,65.42,65.51,489263.0,47.7554,47.8207,47.4292,47.4944,489263.0
2015-06-05 11:00:00,65.52,65.81,65.44,65.73,420861.0,47.5017,47.7119,47.4437,47.6539,420861.0
2015-06-05 11:30:00,65.72,65.89,65.7,65.72,378076.0,47.6467,47.7699,47.6322,47.6467,378076.0
2015-06-05 12:00:00,65.72,65.74,65.61,65.68,300401.0,47.6467,47.6612,47.5669,47.6177,300401.0
2015-06-05 12:30:00,65.68,65.71,65.54,65.67,276541.0,47.6177,47.6394,47.5162,47.6104,276541.0
2015-06-05 13:00:00,65.68,65.84,65.59,65.82,239702.0,47.6177,47.7337,47.5524,47.7192,239702.0
2015-06-05 13:30:00,65.83,65.86,65.78,65.83,278401.0,47.7264,47.7482,47.6902,47.7264,278401.0
2015-06-05 14:00:00,65.84,66.0,65.84,65.97,382820.0,47.7337,47.8497,47.7337,47.8279,382820.0
2015-06-05 14:30:00,65.97,66.21,65.94,66.12,426183.0,47.8279,48.0019,47.8062,47.9367,426183.0
2015-06-05 15:00:00,66.11,66.22,66.04,66.06,543202.0,47.9294,48.0092,47.8787,47.8932,543202.0
2015-06-05 15:30:00,66.06,66.26,65.96,66.19,1460344.0,47.8932,48.0382,47.8207,47.9874,1460344.0
2015-06-08 09:30:00,65.85,66.04,65.24,65.34,922094.0,47.7409,47.8787,47.2987,47.3712,922094.0
2015-06-08 10:00:00,65.33,65.48,65.15,65.34,651400.0,47.3639,47.4727,47.2334,47.3712,651400.0
2015-06-08 10:30:00,65.34,65.53,65.3,65.42,330926.0,47.3712,47.5089,47.3422,47.4292,330926.0
2015-06-08 11:00:00,65.42,65.68,65.4,65.65,313215.0,47.4292,47.6177,47.4147,47.5959,313215.0
2015-06-08 11:30:00,65.64,65.71,65.5,65.69,212261.0,47.5887,47.6394,47.4872,47.6249,212261.0
2015-06-08 12:00:00,65.69,65.73,65.54,65.65,253710.0,47.6249,47.6539,47.5162,47.5959,253710.0
2015-06-08 12:30:00,65.65,65.78,65.48,65.52,211472.0,47.5959,47.6902,47.4727,47.5017,211472.0
2015-06-08 13:00:00,65.53,65.55,65.41,65.52,291951.0,47.5089,47.5234,47.4219,47.5017,291951.0
2015-06-08 13:30:00,65.51,65.54,65.42,65.51,273103.0,47.4944,47.5162,47.4292,47.4944,273103.0
2015-06-08 14:00:00,65.51,65.54,65.45,65.49,214483.0,47.4944,47.5162,47.4509,47.4799,214483.0
2015-06-08 14:30:00,65.5,65.57,65.45,65.48,526210.0,47.4872,47.5379,47.4509,47.4727,526210.0
2015-06-08 15:00:00,65.49,65.52,65.43,65.48,563917.0,47.4799,47.5017,47.4364,47.4727,563917.0
2015-06-08 15:30:00,65.49,65.51,65.25,65.29,1329147.0,47.4799,47.4944,47.3059,47.3349,1329147.0
2015-06-09 09:30:00,65.26,65.31,64.94,65.03,323093.0,47.3132,47.3494,47.0812,47.1464,323093.0
2015-06-09 10:00:00,65.03,65.18,64.99,65.04,294040.0,47.1464,47.2552,47.1174,47.1537,294040.0
2015-06-09 10:30:00,65.04,65.07,64.89,64.99,273254.0,47.1537,47.1754,47.0449,47.1174,273254.0
2015-06-09 11:00:00,65.0,65.24,65.0,65.2,528447.0,47.1247,47.2987,47.1247,47.2697,528447.0
2015-06-09 11:30:00,65.19,65.34,65.18,65.3,782591.0,47.2624,47.3712,47.2552,47.3422,782591.0
2015-06-09 12:00:00,65.3,65.42,65.26,65.4,456845.0,47.3422,47.4292,47.3132,47.4147,456845.0
2015-06-09 12:30:00,65.4,65.42,65.13,65.21,226861.0,47.4147,47.4292,47.2189,47.2769,226861.0
2015-06-09 13:00:00,65.23,65.28,65.09,65.2,437156.0,47.2914,47.3277,47.1899,47.2697,437156.0
2015-06-09 13:30:00,65.2,65.2,64.97,65.1,650377.0,47.2697,47.2697,47.1029,47.1972,650377.0
2015-06-09 14:00:00,65.09,65.16,65.01,65.05,496650.0,47.1899,47.2407,47.1319,47.1609,496650.0
2015-06-09 14:30:00,65.06,65.11,65.01,65.05,435993.0,47.1682,47.2044,47.1319,47.1609,435993.0
2015-06-09 15:00:00,65.05,65.1,64.97,65.03,499580.0,47.1609,47.1972,47.1029,47.1464,499580.0
2015-06-09 15:30:00,65.03,65.18,64.99,65.06,1050921.0,47.1464,47.2552,47.1174,47.1682,1050921.0
2015-06-10 09:30:00,65.32,65.55,65.05,65.3,915709.0,47.3567,47.5234,47.1609,47.3422,915709.0
2015-06-10 10:00:00,65.28,65.41,65.23,65.28,329901.0,47.3277,47.4219,47.2914,47.3277,329901.0
2015-06-10 10:30:00,65.29,65.67,65.21,65.64,1321123.0,47.3349,47.6104,47.2769,47.5887,1321123.0
2015-06-10 11:00:00,65.63,65.84,65.54,65.76,795739.0,47.5814,47.7337,47.5162,47.6757,795739.0
2015-06-10 11:30:00,65.76,65.82,65.64,65.8,515850.0,47.6757,47.7192,47.5887,47.7047,515850.0
2015-06-10 12:00:00,65.79,65.88,65.73,65.8,525816.0,47.6974,47.7627,47.6539,47.7047,525816.0
2015-06-10 12:30:00,65.8,65.89,65.77,65.84,154651.0,47.7047,47.7699,47.6829,47.7337,154651.0
2015-06-10 13:00:00,65.84,65.85,65.78,65.81,127706.0,47.7337,47.7409,47.6902,47.7119,127706.0
2015-06-10 13:30:00,65.81,65.87,65.76,65.77,209030.0,47.7119,47.7554,47.6757,47.6829,209030.0
2015-06-10 14:00:00,65.77,65.87,65.74,65.82,237288.0,47.6829,47.7554,47.6612,47.7192,237288.0
2015-06-10 14:30:00,65.81,65.83,65.69,65.73,386589.0,47.7119,47.7264,47.6249,47.6539,386589.0
2015-06-10 15:00:00,65.73,65.73,65.66,65.69,240842.0,47.6539,47.6539,47.6032,47.6249,240842.0
2015-06-10 15:30:00,65.69,65.7,65.48,65.48,1137367.0,47.6249,47.6322,47.4727,47.4727,1137367.0
2015-06-11 09:30:00,65.78,65.9,65.62,65.69,472132.0,47.6902,47.7772,47.5742,47.6249,472132.0
2015-06-11 10:00:00,65.71,65.91,65.62,65.84,471565.0,47.6394,47.7844,47.5742,47.7337,471565.0
2015-06-11 10:30:00,65.85,65.87,65.54,65.54,205074.0,47.7409,47.7554,47.5162,47.5162,205074.0
2015-06-11 11:00:00,65.54,65.7,65.53,65.56,166330.0,47.5162,47.6322,47.5089,47.5307,166330.0
2015-06-11 11:30:00,65.57,65.78,65.57,65.66,240104.0,47.5379,47.6902,47.5379,47.6032,240104.0
2015-06-11 12:00:00,65.67,65.8,65.62,65.79,202533.0,47.6104,47.7047,47.5742,47.6974,202533.0
2015-06-11 12:30:00,65.79,65.83,65.71,65.76,210471.0,47.6974,47.7264,47.6394,47.6757,210471.0
2015-06-11 13:00:00,65.76,65.82,65.7,65.82,319218.0,47.6757,47.7192,47.6322,47.7192,319218.0
2015-06-11 13:30:00,65.82,65.9,65.77,65.81,146141.0,47.7192,47.7772,47.6829,47.7119,146141.0
2015-06-11 14:00:00,65.81,65.83,65.67,65.7,360044.0,47.7119,47.7264,47.6104,47.6322,360044.0
2015-06-11 14:30:00,65.7,65.9,65.67,65.85,274055.0,47.6322,47.7772,47.6104,47.7409,274055.0
2015-06-11 15:00:00,65.85,66.0,65.79,65.89,387877.0,47.7409,47.8497,47.6974,47.7699,387877.0
2015-06-11 15:30:00,65.88,65.96,65.79,65.89,1141718.0,47.7627,47.8207,47.6974,47.7699,1141718.0
2015-06-12 09:30:00,65.69,65.95,65.19,65.33,665963.0,47.6249,47.8134,47.2624,47.3639,665963.0
2015-06-12 10:00:00,65.32,65.32,65.16,65.22,360099.0,47.3567,47.3567,47.2407,47.2842,360099.0
2015-06-12 10:30:00,65.22,65.26,65.01,65.04,498107.0,47.2842,47.3132,47.1319,47.1537,498107.0
2015-06-12 11:00:00,65.04,65.2,65.0,65.09,609133.0,47.1537,47.2697,47.1247,47.1899,609133.0
2015-06-12 11:30:00,65.1,65.29,65.07,65.2,475292.0,47.1972,47.3349,47.1754,47.2697,475292.0
2015-06-12 12:00:00,65.19,65.36,65.19,65.24,247631.0,47.2624,47.3857,47.2624,47.2987,247631.0
2015-06-12 12:30:00,65.24,65.26,65.04,65.08,159013.0,47.2987,47.3132,47.1537,47.1827,159013.0
2015-06-12 13:00:00,65.08,65.08,64.92,64.99,275055.0,47.1827,47.1827,47.0667,47.1174,275055.0
2015-06-12 13:30:00,64.99,65.04,64.96,65.01,350977.0,47.1174,47.1537,47.0957,47.1319,350977.0
2015-06-12 14:00:00,65.01,65.01,64.95,64.96,198685.0,47.1319,47.1319,47.0884,47.0957,198685.0
2015-06-12 14:30:00,64.96,65.0,64.89,64.95,313327.0,47.0957,47.1247,47.0449,47.0884,313327.0
2015-06-12 15:00:00,64.95,65.05,64.91,65.04,376516.0,47.0884,47.1609,47.0594,47.1537,376516.0
2015-06-12 15:30:00,65.05,65.38,65.04,65.28,1059679.0,47.1609,47.4002,47.1537,47.3277,1059679.0
2015-06-15 09:30:00,64.9,65.1,64.28,64.35,462724.0,47.0522,47.1972,46.6027,46.6534,462724.0
2015-06-15 10:00:00,64.35,64.81,64.26,64.7,285496.0,46.6534,46.9869,46.5882,46.9072,285496.0
2015-06-15 10:30:00,64.69,64.87,64.62,64.87,201544.0,46.8999,47.0304,46.8492,47.0304,201544.0
2015-06-15 11:00:00,64.87,65.37,64.86,65.07,630542.0,47.0304,47.3929,47.0232,47.1754,630542.0
2015-06-15 11:30:00,65.09,66.18,64.95,65.69,1139765.0,47.1899,47.9802,47.0884,47.6249,1139765.0
2015-06-15 12:00:00,65.69,65.81,65.51,65.56,260603.0,47.6249,47.7119,47.4944,47.5307,260603.0
2015-06-15 12:30:00,65.56,65.72,65.45,65.65,170901.0,47.5307,47.6467,47.4509,47.5959,170901.0
2015-06-15 13:00:00,65.65,65.65,65.34,65.37,259205.0,47.5959,47.5959,47.3712,47.3929,259205.0
2015-06-15 13:30:00,65.37,65.52,65.24,65.39,215842.0,47.3929,47.5017,47.2987,47.4074,215842.0
2015-06-15 14:00:00,65.39,65.58,65.36,65.52,195940.0,47.4074,47.5452,47.3857,47.5017,195940.0
2015-06-15 14:30:00,65.53,65.6,65.41,65.41,223747.0,47.5089,47.5597,47.4219,47.4219,223747.0
2015-06-15 15:00:00,65.42,65.44,65.27,65.39,318740.0,47.4292,47.4437,47.3204,47.4074,318740.0
2015-06-15 15:30:00,65.38,65.58,65.37,65.43,744482.0,47.4002,47.5452,47.3929,47.4364,744482.0
2015-06-16 09:30:00,65.47,65.65,65.12,65.48,387471.0,47.4654,47.5959,47.2117,47.4727,387471.0
2015-06-16 10:00:00,65.48,65.64,65.27,65.55,255388.0,47.4727,47.5887,47.3204,47.5234,255388.0
2015-06-16 10:30:00,65.55,65.75,65.4,65.58,330852.0,47.5234,47.6684,47.4147,47.5452,330852.0
2015-06-16 11:00:00,65.58,65.9,65.51,65.75,218010.0,47.5452,47.7772,47.4944,47.6684,218010.0
2015-06-16 11:30:00,65.75,65.79,65.57,65.64,133194.0,47.6684,47.6974,47.5379,47.5887,133194.0
2015-06-16 12:00:00,65.64,65.75,65.63,65.72,135878.0,47.5887,47.6684,47.5814,47.6467,135878.0
2015-06-16 12:30:00,65.72,65.89,65.7,65.86,120863.0,47.6467,47.7699,47.6322,47.7482,120863.0
2015-06-16 13:00:00,65.86,65.97,65.79,65.87,142002.0,47.7482,47.8279,47.6974,47.7554,142002.0
2015-06-16 13:30:00,65.86,65.93,65.63,65.63,109345.0,47.7482,47.7989,47.5814,47.5814,109345.0
2015-06-16 14:00:00,65.63,65.86,65.62,65.77,187502.0,47.5814,47.7482,47.5742,47.6829,187502.0
2015-06-16 14:30:00,65.77,65.84,65.75,65.77,154065.0,47.6829,47.7337,47.6684,47.6829,154065.0
2015-06-16 15:00:00,65.77,65.84,65.76,65.78,172010.0,47.6829,47.7337,47.6757,47.6902,172010.0
2015-06-16 15:30:00,65.79,65.99,65.77,65.96,451294.0,47.6974,47.8424,47.6829,47.8207,451294.0
2015-06-17 09:30:00,65.72,65.95,65.52,65.92,514106.0,47.6467,47.8134,47.5017,47.7917,514106.0
2015-06-17 10:00:00,65.91,66.07,65.87,65.97,321512.0,47.7844,47.9004,47.7554,47.8279,321512.0
2015-06-17 10:30:00,65.97,66.5,65.92,66.34,408423.0,47.8279,48.2122,47.7917,48.0962,408423.0
2015-06-17 11:00:00,66.35,66.36,66.04,66.05,268182.0,48.1034,48.1107,47.8787,47.8859,268182.0
2015-06-17 11:30:00,66.06,66.2,65.93,65.94,311259.0,47.8932,47.9947,47.7989,47.8062,311259.0
2015-06-17 12:00:00,65.94,66.04,65.75,65.92,355476.0,47.8062,47.8787,47.6684,47.7917,355476.0
2015-06-17 12:30:00,65.92,66.03,65.75,65.79,243809.0,47.7917,47.8714,47.6684,47.6974,243809.0
2015-06-17 13:00:00,65.78,65.86,65.76,65.79,213778.0,47.6902,47.7482,47.6757,47.6974,213778.0
2015-06-17 13:30:00,65.79,66.07,65.78,66.0,246195.0,47.6974,47.9004,47.6902,47.8497,246195.0
2015-06-17 14:00:00,65.99,66.27,65.83,66.01,354838.0,47.8424,48.0454,47.7264,47.8569,354838.0
2015-06-17 14:30:00,66.0,66.43,65.97,66.25,327778.0,47.8497,48.1614,47.8279,48.0309,327778.0
2015-06-17 15:00:00,66.25,66.31,66.1,66.31,348471.0,48.0309,48.0744,47.9222,48.0744,348471.0
2015-06-17 15:30:00,66.3,66.39,66.22,66.26,1233841.0,48.0672,48.1324,48.0092,48.0382,1233841.0
2015-06-18 09:30:00,66.32,66.86,66.32,66.68,690063.0,48.0817,48.4732,48.0817,48.3427,690063.0
2015-06-18 10:00:00,66.66,66.99,66.64,66.98,468402.0,48.3282,48.5674,48.3137,48.5602,468402.0
2015-06-18 10:30:00,66.98,67.14,66.9,67.02,391637.0,48.5602,48.6762,48.5022,48.5892,391637.0
2015-06-18 11:00:00,67.02,67.09,66.92,66.95,279978.0,48.5892,48.6399,48.5167,48.5384,279978.0
2015-06-18 11:30:00,66.95,67.01,66.87,66.88,263566.0,48.5384,48.5819,48.4804,48.4877,263566.0
2015-06-18 12:00:00,66.88,67.1,66.83,67.06,264950.0,48.4877,48.6472,48.4514,48.6182,264950.0
2015-06-18 12:30:00,67.06,67.22,66.74,66.75,293007.0,48.6182,48.7342,48.3862,48.3934,293007.0
2015-06-18 13:00:00,66.75,66.8,66.58,66.64,251910.0,48.3934,48.4297,48.2702,48.3137,251910.0
2015-06-18 13:30:00,66.65,66.72,66.55,66.6,194079.0,48.3209,48.3717,48.2484,48.2847,194079.0
2015-06-18 14:00:00,66.61,66.7,66.56,66.69,265782.0,48.2919,48.3572,48.2557,48.3499,265782.0
2015-06-18 14:30:00,66.69,66.73,66.64,66.71,207612.0,48.3499,48.3789,48.3137,48.3644,207612.0
2015-06-18 15:00:00,66.71,66.78,66.7,66.73,358470.0,48.3644,48.4152,48.3572,48.3789,358470.0
2015-06-18 15:30:00,66.73,66.77,66.58,66.6,728583.0,48.3789,48.4079,48.2702,48.2847,728583.0
2015-06-19 09:30:00,66.49,67.0,66.49,66.85,1514171.0,48.2049,48.5747,48.2049,48.4659,1514171.0
2015-06-19 10:00:00,66.86,67.04,66.81,66.99,276402.0,48.4732,48.6037,48.4369,48.5674,276402.0
2015-06-19 10:30:00,66.99,67.12,66.85,66.86,505833.0,48.5674,48.6617,48.4659,48.4732,505833.0
2015-06-19 11:00:00,66.87,67.02,66.83,66.94,281057.0,48.4804,48.5892,48.4514,48.5312,281057.0
2015-06-19 11:30:00,66.95,67.44,66.93,67.02,760325.0,48.5384,48.8937,48.5239,48.5892,760325.0
2015-06-19 12:00:00,67.02,67.39,66.99,67.29,410099.0,48.5892,48.8574,48.5674,48.7849,410099.0
2015-06-19 12:30:00,67.29,67.37,67.2,67.23,134822.0,48.7849,48.8429,48.7197,48.7414,134822.0
2015-06-19 13:00:00,67.23,67.23,66.96,67.16,188782.0,48.7414,48.7414,48.5457,48.6907,188782.0
2015-06-19 13:30:00,67.16,67.34,67.14,67.29,217063.0,48.6907,48.8212,48.6762,48.7849,217063.0
2015-06-19 14:00:00,67.29,67.35,67.07,67.11,290987.0,48.7849,48.8284,48.6254,48.6544,290987.0
2015-06-19 14:30:00,67.11,67.25,67.06,67.09,242651.0,48.6544,48.7559,48.6182,48.6399,242651.0
2015-06-19 15:00:00,67.08,67.14,66.93,66.97,333427.0,48.6327,48.6762,48.5239,48.5529,333427.0
2015-06-19 15:30:00,66.97,67.0,66.8,66.8,1074630.0,48.5529,48.5747,48.4297,48.4297,1074630.0
2015-06-22 09:30:00,67.31,67.51,67.03,67.45,403595.0,48.7994,48.9444,48.5964,48.9009,403595.0
2015-06-22 10:00:00,67.45,67.52,67.28,67.34,222418.0,48.9009,48.9517,48.7777,48.8212,222418.0
2015-06-22 10:30:00,67.34,67.42,67.28,67.42,272435.0,48.8212,48.8792,48.7777,48.8792,272435.0
2015-06-22 11:00:00,67.41,67.61,67.35,67.49,234214.0,48.8719,49.0169,48.8284,48.9299,234214.0
2015-06-22 11:30:00,67.49,67.51,67.38,67.46,170281.0,48.9299,48.9444,48.8502,48.9082,170281.0
2015-06-22 12:00:00,67.46,67.51,67.36,67.37,145520.0,48.9082,48.9444,48.8357,48.8429,145520.0
2015-06-22 12:30:00,67.37,67.63,67.37,67.59,140243.0,48.8429,49.0314,48.8429,49.0024,140243.0
2015-06-22 13:00:00,67.59,67.73,67.28,67.32,317898.0,49.0024,49.1039,48.7777,48.8067,317898.0
2015-06-22 13:30:00,67.33,67.36,67.14,67.28,175209.0,48.8139,48.8357,48.6762,48.7777,175209.0
2015-06-22 14:00:00,67.29,67.29,67.15,67.17,195494.0,48.7849,48.7849,48.6834,48.6979,195494.0
2015-06-22 14:30:00,67.16,67.21,67.06,67.13,221263.0,48.6907,48.7269,48.6182,48.6689,221263.0
2015-06-22 15:00:00,67.13,67.15,67.07,67.08,301607.0,48.6689,48.6834,48.6254,48.6327,301607.0
2015-06-22 15:30:00,67.09,67.11,66.93,67.07,638239.0,48.6399,48.6544,48.5239,48.6254,638239.0
2015-06-23 09:30:00,67.24,67.88,67.16,67.85,502791.0,48.7487,49.2127,48.6907,49.1909,502791.0
2015-06-23 10:00:00,67.87,68.14,67.8,67.9,706968.0,49.2054,49.4012,49.1547,49.2272,706968.0
2015-06-23 10:30:00,67.9,67.98,67.67,67.79,435404.0,49.2272,49.2852,49.0604,49.1474,435404.0
2015-06-23 11:00:00,67.79,67.85,67.72,67.75,274505.0,49.1474,49.1909,49.0967,49.1184,274505.0
2015-06-23 11:30:00,67.75,67.85,67.67,67.73,459431.0,49.1184,49.1909,49.0604,49.1039,459431.0
2015-06-23 12:00:00,67.73,67.74,67.5,67.54,315442.0,49.1039,49.1112,48.9372,48.9662,315442.0
2015-06-23 12:30:00,67.54,67.57,67.46,67.5,165147.0,48.9662,48.9879,48.9082,48.9372,165147.0
2015-06-23 13:00:00,67.51,67.51,67.36,67.36,204016.0,48.9444,48.9444,48.8357,48.8357,204016.0
2015-06-23 13:30:00,67.37,67.42,67.29,67.36,221352.0,48.8429,48.8792,48.7849,48.8357,221352.0
2015-06-23 14:00:00,67.37,67.45,67.36,67.39,201980.0,48.8429,48.9009,48.8357,48.8574,201980.0
2015-06-23 14:30:00,67.4,67.44,67.32,67.39,243915.0,48.8647,48.8937,48.8067,48.8574,243915.0
2015-06-23 15:00:00,67.38,67.43,67.28,67.31,374817.0,48.8502,48.8864,48.7777,48.7994,374817.0
2015-06-23 15:30:00,67.32,67.42,67.3,67.35,787680.0,48.8067,48.8792,48.7922,48.8284,787680.0
2015-06-24 09:30:00,67.29,67.38,66.85,67.08,329929.0,48.7849,48.8502,48.4659,48.6327,329929.0
2015-06-24 10:00:00,67.1,67.24,67.08,67.21,246197.0,48.6472,48.7487,48.6327,48.7269,246197.0
2015-06-24 10:30:00,67.2,67.23,67.04,67.07,173788.0,48.7197,48.7414,48.6037,48.6254,173788.0
2015-06-24 11:00:00,67.08,67.1,67.01,67.04,168928.0,48.6327,48.6472,48.5819,48.6037,168928.0
2015-06-24 11:30:00,67.05,67.08,66.99,67.02,133128.0,48.6109,48.6327,48.5674,48.5892,133128.0
2015-06-24 12:00:00,67.02,67.02,66.81,66.83,181673.0,48.5892,48.5892,48.4369,48.4514,181673.0
2015-06-24 12:30:00,66.82,67.04,66.79,66.97,286489.0,48.4442,48.6037,48.4224,48.5529,286489.0
2015-06-24 13:00:00,66.97,66.98,66.73,66.77,235202.0,48.5529,48.5602,48.3789,48.4079,235202.0
2015-06-24 13:30:00,66.76,66.87,66.71,66.84,130061.0,48.4007,48.4804,48.3644,48.4587,130061.0
2015-06-24 14:00:00,66.84,66.88,66.77,66.78,94597.0,48.4587,48.4877,48.4079,48.4152,94597.0
2015-06-24 14:30:00,66.78,67.07,66.78,66.96,213192.0,48.4152,48.6254,48.4152,48.5457,213192.0
2015-06-24 15:00:00,66.97,66.98,66.73,66.95,380991.0,48.5529,48.5602,48.3789,48.5384,380991.0
2015-06-24 15:30:00,66.96,67.03,66.81,66.81,872781.0,48.5457,48.5964,48.4369,48.4369,872781.0
2015-06-25 09:30:00,67.0,67.32,66.84,67.2,273397.0,48.5747,48.8067,48.4587,48.7197,273397.0
2015-06-25 10:00:00,67.18,67.59,67.04,67.29,390677.0,48.7052,49.0024,48.6037,48.7849,390677.0
2015-06-25 10:30:00,67.29,67.39,67.12,67.21,352724.0,48.7849,48.8574,48.6617,48.7269,352724.0
2015-06-25 11:00:00,67.22,67.3,67.14,67.2,389577.0,48.7342,48.7922,48.6762,48.7197,389577.0
2015-06-25 11:30:00,67.21,67.22,67.06,67.09,213666.0,48.7269,48.7342,48.6182,48.6399,213666.0
2015-06-25 12:00:00,67.09,67.14,67.06,67.09,266468.0,48.6399,48.6762,48.6182,48.6399,266468.0
2015-06-25 12:30:00,67.09,67.13,67.03,67.12,175854.0,48.6399,48.6689,48.5964,48.6617,175854.0
2015-06-25 13:00:00,67.13,67.16,67.07,67.1,80920.0,48.6689,48.6907,48.6254,48.6472,80920.0
2015-06-25 13:30:00,67.1,67.12,67.01,67.11,216449.0,48.6472,48.6617,48.5819,48.6544,216449.0
2015-06-25 14:00:00,67.11,67.11,66.74,66.77,234753.0,48.6544,48.6544,48.3862,48.4079,234753.0
2015-06-25 14:30:00,66.78,66.91,66.76,66.86,213568.0,48.4152,48.5094,48.4007,48.4732,213568.0
2015-06-25 15:00:00,66.87,67.07,66.86,66.93,225383.0,48.4804,48.6254,48.4732,48.5239,225383.0
2015-06-25 15:30:00,66.94,66.98,66.84,66.85,1019927.0,48.5312,48.5602,48.4587,48.4659,1019927.0
2015-06-26 09:30:00,67.04,67.46,67.03,67.38,416894.0,48.6037,48.9082,48.5964,48.8502,416894.0
2015-06-26 10:00:00,67.38,67.48,67.16,67.35,435415.0,48.8502,48.9227,48.6907,48.8284,435415.0
2015-06-26 10:30:00,67.35,67.44,67.21,67.25,210986.0,48.8284,48.8937,48.7269,48.7559,210986.0
2015-06-26 11:00:00,67.25,67.68,67.24,67.42,365256.0,48.7559,49.0677,48.7487,48.8792,365256.0
2015-06-26 11:30:00,67.43,67.44,67.19,67.26,355495.0,48.8864,48.8937,48.7124,48.7632,355495.0
2015-06-26 12:00:00,67.27,67.32,67.22,67.24,157086.0,48.7704,48.8067,48.7342,48.7487,157086.0
2015-06-26 12:30:00,67.24,67.25,66.97,66.97,297663.0,48.7487,48.7559,48.5529,48.5529,297663.0
2015-06-26 13:00:00,66.97,67.14,66.94,67.14,222582.0,48.5529,48.6762,48.5312,48.6762,222582.0
2015-06-26 13:30:00,67.13,67.24,67.04,67.12,164899.0,48.6689,48.7487,48.6037,48.6617,164899.0
2015-06-26 14:00:00,67.12,67.19,67.09,67.17,201956.0,48.6617,48.7124,48.6399,48.6979,201956.0
2015-06-26 14:30:00,67.17,67.27,67.14,67.23,269705.0,48.6979,48.7704,48.6762,48.7414,269705.0
2015-06-26 15:00:00,67.22,67.34,67.15,67.24,432305.0,48.7342,48.8212,48.6834,48.7487,432305.0
2015-06-26 15:30:00,67.24,67.6,67.12,67.53,1780400.0,48.7487,49.0097,48.6617,48.9589,1780400.0
2015-06-29 09:30:00,67.24,67.49,66.88,67.12,391344.0,48.7487,48.9299,48.4877,48.6617,391344.0
2015-06-29 10:00:00,67.11,67.26,66.92,67.02,191048.0,48.6544,48.7632,48.5167,48.5892,191048.0
2015-06-29 10:30:00,67.03,67.1,66.76,66.76,202859.0,48.5964,48.6472,48.4007,48.4007,202859.0
2015-06-29 11:00:00,66.77,66.9,66.72,66.81,254154.0,48.4079,48.5022,48.3717,48.4369,254154.0
2015-06-29 11:30:00,66.82,66.84,66.67,66.73,304992.0,48.4442,48.4587,48.3354,48.3789,304992.0
2015-06-29 12:00:00,66.73,66.92,66.69,66.81,185273.0,48.3789,48.5167,48.3499,48.4369,185273.0
2015-06-29 12:30:00,66.81,66.87,66.71,66.75,141654.0,48.4369,48.4804,48.3644,48.3934,141654.0
2015-06-29 13:00:00,66.74,66.79,66.64,66.71,170431.0,48.3862,48.4224,48.3137,48.3644,170431.0
2015-06-29 13:30:00,66.7,66.8,66.66,66.7,202986.0,48.3572,48.4297,48.3282,48.3572,202986.0
2015-06-29 14:00:00,66.7,66.76,66.53,66.53,265101.0,48.3572,48.4007,48.2339,48.2339,265101.0
2015-06-29 14:30:00,66.53,66.64,66.43,66.44,379686.0,48.2339,48.3137,48.1614,48.1687,379686.0
2015-06-29 15:00:00,66.45,66.51,66.28,66.28,410848.0,48.1759,48.2194,48.0527,48.0527,410848.0
2015-06-29 15:30:00,66.28,66.36,65.9,65.99,855719.0,48.0527,48.1107,47.7772,47.8424,855719.0
2015-06-30 09:30:00,66.63,66.69,66.02,66.02,315516.0,48.3064,48.3499,47.8642,47.8642,315516.0
2015-06-30 10:00:00,66.04,66.48,66.02,66.31,287906.0,47.8787,48.1977,47.8642,48.0744,287906.0
2015-06-30 10:30:00,66.29,66.31,65.94,66.17,240346.0,48.0599,48.0744,47.8062,47.9729,240346.0
2015-06-30 11:00:00,66.18,66.2,65.96,66.08,267682.0,47.9802,47.9947,47.8207,47.9077,267682.0
2015-06-30 11:30:00,66.09,66.29,66.01,66.1,260045.0,47.9149,48.0599,47.8569,47.9222,260045.0
2015-06-30 12:00:00,66.11,66.18,65.96,66.1,263255.0,47.9294,47.9802,47.8207,47.9222,263255.0
2015-06-30 12:30:00,66.1,66.19,66.0,66.17,233661.0,47.9222,47.9874,47.8497,47.9729,233661.0
2015-06-30 13:00:00,66.16,66.27,66.07,66.27,397099.0,47.9657,48.0454,47.9004,48.0454,397099.0
2015-06-30 13:30:00,66.26,66.34,66.18,66.22,200900.0,48.0382,48.0962,47.9802,48.0092,200900.0
2015-06-30 14:00:00,66.22,66.69,66.21,66.44,350704.0,48.0092,48.3499,48.0019,48.1687,350704.0
2015-06-30 14:30:00,66.44,66.59,66.31,66.34,290018.0,48.1687,48.2774,48.0744,48.0962,290018.0
2015-06-30 15:00:00,66.35,66.52,66.32,66.45,506825.0,48.1034,48.2267,48.0817,48.1759,506825.0
2015-06-30 15:30:00,66.45,66.71,66.42,66.5,1136291.0,48.1759,48.3644,48.1542,48.2122,1136291.0
2015-07-01 09:30:00,66.45,66.92,66.36,66.9,582115.0,48.4394,48.782,48.3737,48.7674,582115.0
2015-07-01 10:00:00,66.91,66.96,66.75,66.78,316330.0,48.7747,48.8111,48.658,48.6799,316330.0
2015-07-01 10:30:00,66.79,66.9,66.65,66.88,300576.0,48.6872,48.7674,48.5851,48.7528,300576.0
2015-07-01 11:00:00,66.88,67.06,66.87,67.01,471953.0,48.7528,48.884,48.7455,48.8476,471953.0
2015-07-01 11:30:00,67.01,67.06,66.95,66.96,294540.0,48.8476,48.884,48.8038,48.8111,294540.0
2015-07-01 12:00:00,66.97,67.1,66.93,67.02,261203.0,48.8184,48.9132,48.7893,48.8549,261203.0
2015-07-01 12:30:00,67.03,67.12,66.91,66.91,539327.0,48.8621,48.9278,48.7747,48.7747,539327.0
2015-07-01 13:00:00,66.92,67.2,66.83,67.19,275573.0,48.782,48.9861,48.7164,48.9788,275573.0
2015-07-01 13:30:00,67.19,67.36,67.18,67.28,309856.0,48.9788,49.1027,48.9715,49.0444,309856.0
2015-07-01 14:00:00,67.28,67.29,67.05,67.28,454245.0,49.0444,49.0517,48.8767,49.0444,454245.0
2015-07-01 14:30:00,67.28,67.5,67.28,67.42,757822.0,49.0444,49.2048,49.0444,49.1464,757822.0
2015-07-01 15:00:00,67.42,67.55,67.3,67.55,315020.0,49.1464,49.2412,49.059,49.2412,315020.0
2015-07-01 15:30:00,67.55,67.71,67.44,67.71,1567338.0,49.2412,49.3578,49.161,49.3578,1567338.0
2015-07-02 09:30:00,67.93,68.08,67.42,67.63,481020.0,49.5182,49.6276,49.1464,49.2995,481020.0
2015-07-02 10:00:00,67.65,67.86,67.59,67.71,346397.0,49.3141,49.4672,49.2704,49.3578,346397.0
2015-07-02 10:30:00,67.71,67.79,67.5,67.65,498719.0,49.3578,49.4162,49.2048,49.3141,498719.0
2015-07-02 11:00:00,67.64,67.65,67.34,67.48,559025.0,49.3068,49.3141,49.0881,49.1902,559025.0
2015-07-02 11:30:00,67.48,67.58,67.4,67.46,191421.0,49.1902,49.2631,49.1319,49.1756,191421.0
2015-07-02 12:00:00,67.47,67.62,67.44,67.56,223086.0,49.1829,49.2922,49.161,49.2485,223086.0
2015-07-02 12:30:00,67.57,67.57,67.36,67.54,277463.0,49.2558,49.2558,49.1027,49.2339,277463.0
2015-07-02 13:00:00,67.55,67.59,67.48,67.56,135398.0,49.2412,49.2704,49.1902,49.2485,135398.0
2015-07-02 13:30:00,67.56,67.59,67.46,67.47,123733.0,49.2485,49.2704,49.1756,49.1829,123733.0
2015-07-02 14:00:00,67.47,67.54,67.41,67.44,189488.0,49.1829,49.2339,49.1392,49.161,189488.0
2015-07-02 14:30:00,67.45,67.51,67.41,67.49,151639.0,49.1683,49.212,49.1392,49.1975,151639.0
2015-07-02 15:00:00,67.48,67.64,67.44,67.62,309247.0,49.1902,49.3068,49.161,49.2922,309247.0
2015-07-02 15:30:00,67.62,67.63,67.46,67.48,655767.0,49.2922,49.2995,49.1756,49.1902,655767.0
2015-07-06 09:30:00,67.17,67.7,67.01,67.64,429679.0,48.9642,49.3505,48.8476,49.3068,429679.0
2015-07-06 10:00:00,67.63,67.99,67.57,67.92,284865.0,49.2995,49.5619,49.2558,49.5109,284865.0
2015-07-06 10:30:00,67.91,68.19,67.85,67.87,531783.0,49.5036,49.7077,49.4599,49.4745,531783.0
2015-07-06 11:00:00,67.89,67.94,67.54,67.55,332471.0,49.4891,49.5255,49.2339,49.2412,332471.0
2015-07-06 11:30:00,67.56,67.68,67.51,67.56,259055.0,49.2485,49.336,49.212,49.2485,259055.0
2015-07-06 12:00:00,67.56,67.61,67.47,67.58,395338.0,49.2485,49.2849,49.1829,49.2631,395338.0
2015-07-06 12:30:00,67.58,67.58,67.35,67.39,165551.0,49.2631,49.2631,49.0954,49.1246,165551.0
2015-07-06 13:00:00,67.4,67.49,67.24,67.29,144269.0,49.1319,49.1975,49.0152,49.0517,144269.0
2015-07-06 13:30:00,67.28,67.29,67.1,67.11,183029.0,49.0444,49.0517,48.9132,48.9205,183029.0
2015-07-06 14:00:00,67.11,67.15,67.01,67.07,298247.0,48.9205,48.9496,48.8476,48.8913,298247.0
2015-07-06 14:30:00,67.07,67.25,67.05,67.22,429337.0,48.8913,49.0225,48.8767,49.0006,429337.0
2015-07-06 15:00:00,67.22,67.58,67.2,67.53,464153.0,49.0006,49.2631,48.9861,49.2266,464153.0
2015-07-06 15:30:00,67.53,67.66,67.47,67.54,782804.0,49.2266,49.3214,49.1829,49.2339,782804.0
2015-07-07 09:30:00,67.89,68.25,67.61,67.79,587034.0,49.4891,49.7515,49.2849,49.4162,587034.0
2015-07-07 10:00:00,67.82,67.99,67.67,67.93,311265.0,49.438,49.5619,49.3287,49.5182,311265.0
2015-07-07 10:30:00,67.94,67.95,67.33,67.56,310286.0,49.5255,49.5328,49.0808,49.2485,310286.0
2015-07-07 11:00:00,67.56,67.62,67.25,67.28,271228.0,49.2485,49.2922,49.0225,49.0444,271228.0
2015-07-07 11:30:00,67.28,67.67,67.09,67.62,212406.0,49.0444,49.3287,48.9059,49.2922,212406.0
2015-07-07 12:00:00,67.61,67.73,67.51,67.67,127763.0,49.2849,49.3724,49.212,49.3287,127763.0
2015-07-07 12:30:00,67.69,67.99,67.63,67.94,160685.0,49.3433,49.5619,49.2995,49.5255,160685.0
2015-07-07 13:00:00,67.93,68.09,67.78,67.98,130170.0,49.5182,49.6348,49.4089,49.5547,130170.0
2015-07-07 13:30:00,67.99,68.08,67.87,67.88,123176.0,49.5619,49.6276,49.4745,49.4818,123176.0
2015-07-07 14:00:00,67.88,67.91,67.57,67.71,180730.0,49.4818,49.5036,49.2558,49.3578,180730.0
2015-07-07 14:30:00,67.71,68.39,67.7,68.33,372357.0,49.3578,49.8535,49.3505,49.8098,372357.0
2015-07-07 15:00:00,68.34,68.39,68.22,68.27,453765.0,49.8171,49.8535,49.7296,49.7661,453765.0
2015-07-07 15:30:00,68.27,68.34,68.11,68.26,713931.0,49.7661,49.8171,49.6494,49.7588,713931.0
2015-07-08 09:30:00,67.88,68.03,67.48,67.65,836049.0,49.4818,49.5911,49.1902,49.3141,836049.0
2015-07-08 10:00:00,67.64,67.74,67.46,67.61,452208.0,49.3068,49.3797,49.1756,49.2849,452208.0
2015-07-08 10:30:00,67.61,67.92,67.55,67.85,298806.0,49.2849,49.5109,49.2412,49.4599,298806.0
2015-07-08 11:00:00,67.84,67.85,67.6,67.75,268587.0,49.4526,49.4599,49.2777,49.387,268587.0
2015-07-08 11:30:00,67.75,67.83,67.55,67.7,249689.0,49.387,49.4453,49.2412,49.3505,249689.0
2015-07-08 12:00:00,67.69,67.8,67.64,67.71,211030.0,49.3433,49.4234,49.3068,49.3578,211030.0
2015-07-08 12:30:00,67.7,68.07,67.66,68.05,296773.0,49.3505,49.6203,49.3214,49.6057,296773.0
2015-07-08 13:00:00,68.03,68.23,67.96,68.13,198450.0,49.5911,49.7369,49.5401,49.664,198450.0
2015-07-08 13:30:00,68.14,68.28,68.11,68.22,279802.0,49.6713,49.7733,49.6494,49.7296,279802.0
2015-07-08 14:00:00,68.23,68.27,68.03,68.23,250777.0,49.7369,49.7661,49.5911,49.7369,250777.0
2015-07-08 14:30:00,68.23,68.26,67.83,67.9,457417.0,49.7369,49.7588,49.4453,49.4963,457417.0
2015-07-08 15:00:00,67.91,68.19,67.77,67.77,464019.0,49.5036,49.7077,49.4016,49.4016,464019.0
2015-07-08 15:30:00,67.76,67.95,67.74,67.78,1174109.0,49.3943,49.5328,49.3797,49.4089,1174109.0
2015-07-09 09:30:00,68.45,68.48,68.24,68.46,488380.0,49.8973,49.9191,49.7442,49.9046,488380.0
2015-07-09 10:00:00,68.47,68.66,68.26,68.29,574577.0,49.9118,50.0504,49.7588,49.7806,574577.0
2015-07-09 10:30:00,68.29,68.46,68.08,68.45,245738.0,49.7806,49.9046,49.6276,49.8973,245738.0
2015-07-09 11:00:00,68.45,68.59,68.35,68.37,187514.0,49.8973,49.9993,49.8244,49.839,187514.0
2015-07-09 11:30:00,68.37,68.5,68.29,68.29,274821.0,49.839,49.9337,49.7806,49.7806,274821.0
2015-07-09 12:00:00,68.28,68.35,68.11,68.12,127410.0,49.7733,49.8244,49.6494,49.6567,127410.0
2015-07-09 12:30:00,68.11,68.17,68.05,68.13,196150.0,49.6494,49.6932,49.6057,49.664,196150.0
2015-07-09 13:00:00,68.12,68.16,67.95,67.95,166934.0,49.6567,49.6859,49.5328,49.5328,166934.0
2015-07-09 13:30:00,67.94,68.09,67.93,68.06,162309.0,49.5255,49.6348,49.5182,49.613,162309.0
2015-07-09 14:00:00,68.06,68.08,67.9,67.98,230588.0,49.613,49.6276,49.4963,49.5547,230588.0
2015-07-09 14:30:00,67.99,68.16,67.89,68.1,274118.0,49.5619,49.6859,49.4891,49.6421,274118.0
2015-07-09 15:00:00,68.11,68.23,68.05,68.14,249123.0,49.6494,49.7369,49.6057,49.6713,249123.0
2015-07-09 15:30:00,68.13,68.21,67.89,67.89,995082.0,49.664,49.7223,49.4891,49.4891,995082.0
2015-07-10 09:30:00,68.66,68.95,68.51,68.52,393405.0,50.0504,50.2617,49.941,49.9483,393405.0
2015-07-10 10:00:00,68.54,69.08,68.4,68.98,1120188.0,49.9629,50.3565,49.8608,50.2836,1120188.0
2015-07-10 10:30:00,68.98,69.19,68.92,68.98,635823.0,50.2836,50.4367,50.2399,50.2836,635823.0
2015-07-10 11:00:00,68.97,69.16,68.97,69.08,376888.0,50.2763,50.4148,50.2763,50.3565,376888.0
2015-07-10 11:30:00,69.09,69.12,69.0,69.01,202675.0,50.3638,50.3857,50.2982,50.3055,202675.0
2015-07-10 12:00:00,69.01,69.17,69.0,69.11,117736.0,50.3055,50.4221,50.2982,50.3784,117736.0
2015-07-10 12:30:00,69.1,69.25,69.02,69.23,221893.0,50.3711,50.4804,50.3128,50.4659,221893.0
2015-07-10 13:00:00,69.22,69.26,69.06,69.17,314095.0,50.4586,50.4877,50.3419,50.4221,314095.0
2015-07-10 13:30:00,69.18,69.31,69.1,69.16,219677.0,50.4294,50.5242,50.3711,50.4148,219677.0
2015-07-10 14:00:00,69.16,69.31,69.11,69.21,178809.0,50.4148,50.5242,50.3784,50.4513,178809.0
2015-07-10 14:30:00,69.21,69.39,69.16,69.36,504777.0,50.4513,50.5825,50.4148,50.5606,504777.0
2015-07-10 15:00:00,69.36,69.49,69.33,69.38,383572.0,50.5606,50.6554,50.5388,50.5752,383572.0
2015-07-10 15:30:00,69.38,69.43,69.26,69.27,643295.0,50.5752,50.6116,50.4877,50.495,643295.0
2015-07-13 09:30:00,69.65,69.85,69.54,69.67,382458.0,50.772,50.9178,50.6918,50.7866,382458.0
2015-07-13 10:00:00,69.67,69.69,69.55,69.58,262373.0,50.7866,50.8012,50.6991,50.721,262373.0
2015-07-13 10:30:00,69.58,69.8,69.58,69.76,198574.0,50.721,50.8814,50.721,50.8522,198574.0
2015-07-13 11:00:00,69.77,69.81,69.43,69.43,169144.0,50.8595,50.8887,50.6116,50.6116,169144.0
2015-07-13 11:30:00,69.43,69.51,69.4,69.48,126740.0,50.6116,50.67,50.5898,50.6481,126740.0
2015-07-13 12:00:00,69.48,69.48,69.31,69.42,158120.0,50.6481,50.6481,50.5242,50.6044,158120.0
2015-07-13 12:30:00,69.43,69.45,69.26,69.39,198268.0,50.6116,50.6262,50.4877,50.5825,198268.0
2015-07-13 13:00:00,69.39,69.47,69.28,69.45,154315.0,50.5825,50.6408,50.5023,50.6262,154315.0
2015-07-13 13:30:00,69.45,69.53,69.39,69.42,131459.0,50.6262,50.6845,50.5825,50.6044,131459.0
2015-07-13 14:00:00,69.43,69.64,69.43,69.6,149844.0,50.6116,50.7647,50.6116,50.7356,149844.0
2015-07-13 14:30:00,69.6,69.64,69.48,69.6,215294.0,50.7356,50.7647,50.6481,50.7356,215294.0
2015-07-13 15:00:00,69.6,69.68,69.49,69.65,346719.0,50.7356,50.7939,50.6554,50.772,346719.0
2015-07-13 15:30:00,69.64,69.75,69.58,69.61,941790.0,50.7647,50.8449,50.721,50.7429,941790.0
2015-07-14 09:30:00,69.66,69.85,69.45,69.68,457018.0,50.7793,50.9178,50.6262,50.7939,457018.0
2015-07-14 10:00:00,69.68,69.8,69.67,69.73,139712.0,50.7939,50.8814,50.7866,50.8303,139712.0
2015-07-14 10:30:00,69.73,69.9,69.71,69.87,203960.0,50.8303,50.9543,50.8158,50.9324,203960.0
2015-07-14 11:00:00,69.87,69.89,69.69,69.78,179182.0,50.9324,50.947,50.8012,50.8668,179182.0
2015-07-14 11:30:00,69.78,69.8,69.6,69.67,167762.0,50.8668,50.8814,50.7356,50.7866,167762.0
2015-07-14 12:00:00,69.68,69.71,69.66,69.7,130368.0,50.7939,50.8158,50.7793,50.8085,130368.0
2015-07-14 12:30:00,69.69,69.8,69.65,69.75,154203.0,50.8012,50.8814,50.772,50.8449,154203.0
2015-07-14 13:00:00,69.74,69.9,69.72,69.74,114248.0,50.8376,50.9543,50.823,50.8376,114248.0
2015-07-14 13:30:00,69.73,69.91,69.73,69.91,99782.0,50.8303,50.9615,50.8303,50.9615,99782.0
2015-07-14 14:00:00,69.91,69.99,69.84,69.98,149796.0,50.9615,51.0199,50.9105,51.0126,149796.0
2015-07-14 14:30:00,69.97,70.19,69.95,70.1,337890.0,51.0053,51.1657,50.9907,51.1001,337890.0
2015-07-14 15:00:00,70.1,70.28,70.09,70.22,236832.0,51.1001,51.2313,51.0928,51.1875,236832.0
2015-07-14 15:30:00,70.23,70.25,70.06,70.06,555779.0,51.1948,51.2094,51.0709,51.0709,555779.0
2015-07-15 09:30:00,69.95,70.4,69.8,70.4,362339.0,50.9907,51.3187,50.8814,51.3187,362339.0
2015-07-15 10:00:00,70.37,70.42,70.0,70.17,303903.0,51.2969,51.3333,51.0272,51.1511,303903.0
2015-07-15 10:30:00,70.17,70.26,70.15,70.16,252510.0,51.1511,51.2167,51.1365,51.1438,252510.0
2015-07-15 11:00:00,70.16,70.18,69.93,70.05,354901.0,51.1438,51.1584,50.9761,51.0636,354901.0
2015-07-15 11:30:00,70.05,70.09,69.84,69.84,165539.0,51.0636,51.0928,50.9105,50.9105,165539.0
2015-07-15 12:00:00,69.85,69.85,69.57,69.6,375720.0,50.9178,50.9178,50.7137,50.7356,375720.0
2015-07-15 12:30:00,69.6,69.62,69.51,69.6,223554.0,50.7356,50.7502,50.67,50.7356,223554.0
2015-07-15 13:00:00,69.6,69.7,69.54,69.58,175563.0,50.7356,50.8085,50.6918,50.721,175563.0
2015-07-15 13:30:00,69.58,69.61,69.52,69.53,181640.0,50.721,50.7429,50.6773,50.6845,181640.0
2015-07-15 14:00:00,69.54,69.57,69.42,69.45,242740.0,50.6918,50.7137,50.6044,50.6262,242740.0
2015-07-15 14:30:00,69.45,69.46,69.09,69.2,409141.0,50.6262,50.6335,50.3638,50.444,409141.0
2015-07-15 15:00:00,69.2,69.37,69.18,69.3,308358.0,50.444,50.5679,50.4294,50.5169,308358.0
2015-07-15 15:30:00,69.3,69.4,69.2,69.29,875017.0,50.5169,50.5898,50.444,50.5096,875017.0
2015-07-16 09:30:00,69.68,69.95,69.62,69.79,313627.0,50.7939,50.9907,50.7502,50.8741,313627.0
2015-07-16 10:00:00,69.79,69.81,69.61,69.72,204113.0,50.8741,50.8887,50.7429,50.823,204113.0
2015-07-16 10:30:00,69.71,69.74,69.65,69.68,152922.0,50.8158,50.8376,50.772,50.7939,152922.0
2015-07-16 11:00:00,69.68,69.71,69.6,69.68,153221.0,50.7939,50.8158,50.7356,50.7939,153221.0
2015-07-16 11:30:00,69.68,69.71,69.6,69.68,131866.0,50.7939,50.8158,50.7356,50.7939,131866.0
2015-07-16 12:00:00,69.67,69.81,69.67,69.78,220139.0,50.7866,50.8887,50.7866,50.8668,220139.0
2015-07-16 12:30:00,69.78,69.84,69.68,69.71,199228.0,50.8668,50.9105,50.7939,50.8158,199228.0
2015-07-16 13:00:00,69.72,69.73,69.66,69.7,191410.0,50.823,50.8303,50.7793,50.8085,191410.0
2015-07-16 13:30:00,69.7,69.7,69.61,69.62,130423.0,50.8085,50.8085,50.7429,50.7502,130423.0
2015-07-16 14:00:00,69.62,69.66,69.51,69.52,216122.0,50.7502,50.7793,50.67,50.6773,216122.0
2015-07-16 14:30:00,69.53,69.54,69.39,69.43,252987.0,50.6845,50.6918,50.5825,50.6116,252987.0
2015-07-16 15:00:00,69.43,69.53,69.39,69.43,376225.0,50.6116,50.6845,50.5825,50.6116,376225.0
2015-07-16 15:30:00,69.44,69.5,69.36,69.39,872152.0,50.6189,50.6627,50.5606,50.5825,872152.0
2015-07-17 09:30:00,69.26,69.33,68.92,69.28,563910.0,50.4877,50.5388,50.2399,50.5023,563910.0
2015-07-17 10:00:00,69.27,69.3,69.13,69.16,142963.0,50.495,50.5169,50.393,50.4148,142963.0
2015-07-17 10:30:00,69.15,69.16,68.9,68.98,217573.0,50.4075,50.4148,50.2253,50.2836,217573.0
2015-07-17 11:00:00,68.98,69.03,68.89,68.95,244991.0,50.2836,50.3201,50.218,50.2617,244991.0
2015-07-17 11:30:00,68.95,69.11,68.92,69.09,110297.0,50.2617,50.3784,50.2399,50.3638,110297.0
2015-07-17 12:00:00,69.11,69.12,68.99,69.07,77102.0,50.3784,50.3857,50.2909,50.3492,77102.0
2015-07-17 12:30:00,69.07,69.14,69.04,69.13,172824.0,50.3492,50.4003,50.3274,50.393,172824.0
2015-07-17 13:00:00,69.14,69.19,69.08,69.09,145111.0,50.4003,50.4367,50.3565,50.3638,145111.0
2015-07-17 13:30:00,69.09,69.13,69.03,69.1,192098.0,50.3638,50.393,50.3201,50.3711,192098.0
2015-07-17 14:00:00,69.1,69.18,69.07,69.17,140296.0,50.3711,50.4294,50.3492,50.4221,140296.0
2015-07-17 14:30:00,69.17,69.24,69.15,69.16,175826.0,50.4221,50.4731,50.4075,50.4148,175826.0
2015-07-17 15:00:00,69.17,69.29,69.14,69.27,135878.0,50.4221,50.5096,50.4003,50.495,135878.0
2015-07-17 15:30:00,69.26,69.35,69.24,69.28,609232.0,50.4877,50.5533,50.4731,50.5023,609232.0
2015-07-20 09:30:00,70.44,70.54,69.87,70.14,794507.0,51.3479,51.4208,50.9324,51.1292,794507.0
2015-07-20 10:00:00,70.14,70.22,69.85,69.96,328589.0,51.1292,51.1875,50.9178,50.998,328589.0
2015-07-20 10:30:00,69.94,70.13,69.86,70.0,204562.0,50.9834,51.1219,50.9251,51.0272,204562.0
2015-07-20 11:00:00,70.01,70.02,69.72,69.79,204299.0,51.0344,51.0417,50.823,50.8741,204299.0
2015-07-20 11:30:00,69.78,69.95,69.72,69.95,135673.0,50.8668,50.9907,50.823,50.9907,135673.0
2015-07-20 12:00:00,69.95,70.17,69.94,70.08,229444.0,50.9907,51.1511,50.9834,51.0855,229444.0
2015-07-20 12:30:00,70.07,70.13,70.02,70.07,217550.0,51.0782,51.1219,51.0417,51.0782,217550.0
2015-07-20 13:00:00,70.07,70.23,70.06,70.15,290700.0,51.0782,51.1948,51.0709,51.1365,290700.0
2015-07-20 13:30:00,70.14,70.14,70.04,70.04,238785.0,51.1292,51.1292,51.0563,51.0563,238785.0
2015-07-20 14:00:00,70.04,70.08,70.01,70.07,152239.0,51.0563,51.0855,51.0344,51.0782,152239.0
2015-07-20 14:30:00,70.06,70.1,70.03,70.06,182010.0,51.0709,51.1001,51.049,51.0709,182010.0
2015-07-20 15:00:00,70.06,70.19,70.04,70.11,289338.0,51.0709,51.1657,51.0563,51.1073,289338.0
2015-07-20 15:30:00,70.11,70.12,69.94,69.95,601051.0,51.1073,51.1146,50.9834,50.9907,601051.0
2015-07-21 09:30:00,70.11,70.2,69.25,69.43,680249.0,51.1073,51.1729,50.4804,50.6116,680249.0
2015-07-21 10:00:00,69.43,69.49,68.91,69.05,569937.0,50.6116,50.6554,50.2326,50.3346,569937.0
2015-07-21 10:30:00,69.04,69.17,69.01,69.17,384141.0,50.3274,50.4221,50.3055,50.4221,384141.0
2015-07-21 11:00:00,69.16,69.36,69.08,69.09,258617.0,50.4148,50.5606,50.3565,50.3638,258617.0
2015-07-21 11:30:00,69.09,69.22,68.97,69.22,187528.0,50.3638,50.4586,50.2763,50.4586,187528.0
2015-07-21 12:00:00,69.23,69.44,69.22,69.39,317366.0,50.4659,50.6189,50.4586,50.5825,317366.0
2015-07-21 12:30:00,69.4,69.41,69.13,69.15,190304.0,50.5898,50.5971,50.393,50.4075,190304.0
2015-07-21 13:00:00,69.14,69.19,68.99,69.0,270970.0,50.4003,50.4367,50.2909,50.2982,270970.0
2015-07-21 13:30:00,69.0,69.12,68.97,69.12,268276.0,50.2982,50.3857,50.2763,50.3857,268276.0
2015-07-21 14:00:00,69.11,69.12,68.97,69.02,314386.0,50.3784,50.3857,50.2763,50.3128,314386.0
2015-07-21 14:30:00,69.02,69.14,68.96,69.02,350886.0,50.3128,50.4003,50.269,50.3128,350886.0
2015-07-21 15:00:00,69.02,69.03,68.93,69.0,381020.0,50.3128,50.3201,50.2472,50.2982,381020.0
2015-07-21 15:30:00,69.0,69.01,68.86,68.88,968167.0,50.2982,50.3055,50.1961,50.2107,968167.0
2015-07-22 09:30:00,68.79,69.07,68.47,68.88,722032.0,50.1451,50.3492,49.9118,50.2107,722032.0
2015-07-22 10:00:00,68.88,69.32,68.83,69.18,879403.0,50.2107,50.5315,50.1743,50.4294,879403.0
2015-07-22 10:30:00,69.19,69.26,68.94,69.1,680577.0,50.4367,50.4877,50.2545,50.3711,680577.0
2015-07-22 11:00:00,69.1,69.11,68.97,69.01,372057.0,50.3711,50.3784,50.2763,50.3055,372057.0
2015-07-22 11:30:00,69.01,69.11,68.98,69.09,360956.0,50.3055,50.3784,50.2836,50.3638,360956.0
2015-07-22 12:00:00,69.08,69.33,69.08,69.33,304841.0,50.3565,50.5388,50.3565,50.5388,304841.0
2015-07-22 12:30:00,69.32,69.48,69.28,69.28,383000.0,50.5315,50.6481,50.5023,50.5023,383000.0
2015-07-22 13:00:00,69.28,69.4,69.25,69.3,347502.0,50.5023,50.5898,50.4804,50.5169,347502.0
2015-07-22 13:30:00,69.3,69.45,69.19,69.41,472872.0,50.5169,50.6262,50.4367,50.5971,472872.0
2015-07-22 14:00:00,69.41,69.42,69.13,69.35,471323.0,50.5971,50.6044,50.393,50.5533,471323.0
2015-07-22 14:30:00,69.36,69.39,69.17,69.32,351225.0,50.5606,50.5825,50.4221,50.5315,351225.0
2015-07-22 15:00:00,69.33,69.55,69.27,69.44,678103.0,50.5388,50.6991,50.495,50.6189,678103.0
2015-07-22 15:30:00,69.44,69.44,69.25,69.34,1070492.0,50.6189,50.6189,50.4804,50.546,1070492.0
2015-07-23 09:30:00,69.66,69.66,68.31,68.4,1547249.0,50.7793,50.7793,49.7952,49.8608,1547249.0
2015-07-23 10:00:00,68.4,68.74,68.32,68.65,912886.0,49.8608,50.1087,49.8025,50.0431,912886.0
2015-07-23 10:30:00,68.66,69.22,68.61,69.2,525494.0,50.0504,50.4586,50.0139,50.444,525494.0
2015-07-23 11:00:00,69.2,69.2,68.45,68.46,630836.0,50.444,50.444,49.8973,49.9046,630836.0
2015-07-23 11:30:00,68.46,68.6,67.94,68.03,863034.0,49.9046,50.0066,49.5255,49.5911,863034.0
2015-07-23 12:00:00,68.04,68.36,67.74,68.3,857316.0,49.5984,49.8317,49.3797,49.7879,857316.0
2015-07-23 12:30:00,68.28,68.77,68.28,68.71,363982.0,49.7733,50.1305,49.7733,50.0868,363982.0
2015-07-23 13:00:00,68.7,68.71,68.49,68.59,181439.0,50.0795,50.0868,49.9264,49.9993,181439.0
2015-07-23 13:30:00,68.59,68.86,68.49,68.79,359845.0,49.9993,50.1961,49.9264,50.1451,359845.0
2015-07-23 14:00:00,68.8,68.81,68.58,68.58,204979.0,50.1524,50.1597,49.992,49.992,204979.0
2015-07-23 14:30:00,68.58,68.59,68.34,68.36,246952.0,49.992,49.9993,49.8171,49.8317,246952.0
2015-07-23 15:00:00,68.36,68.48,68.25,68.46,377915.0,49.8317,49.9191,49.7515,49.9046,377915.0
2015-07-23 15:30:00,68.47,68.49,68.19,68.23,1084332.0,49.9118,49.9264,49.7077,49.7369,1084332.0
2015-07-24 09:30:00,68.07,68.07,67.26,67.61,529807.0,49.6203,49.6203,49.0298,49.2849,529807.0
2015-07-24 10:00:00,67.6,67.68,67.44,67.63,223326.0,49.2777,49.336,49.161,49.2995,223326.0
2015-07-24 10:30:00,67.63,67.68,67.47,67.55,247740.0,49.2995,49.336,49.1829,49.2412,247740.0
2015-07-24 11:00:00,67.55,67.55,67.13,67.19,254587.0,49.2412,49.2412,48.935,48.9788,254587.0
2015-07-24 11:30:00,67.2,67.24,66.76,66.84,423074.0,48.9861,49.0152,48.6653,48.7236,423074.0
2015-07-24 12:00:00,66.84,66.97,66.76,66.86,315088.0,48.7236,48.8184,48.6653,48.7382,315088.0
2015-07-24 12:30:00,66.86,66.89,66.76,66.79,208551.0,48.7382,48.7601,48.6653,48.6872,208551.0
2015-07-24 13:00:00,66.79,66.84,66.67,66.72,217524.0,48.6872,48.7236,48.5997,48.6362,217524.0
2015-07-24 13:30:00,66.74,66.77,66.49,66.76,383328.0,48.6507,48.6726,48.4685,48.6653,383328.0
2015-07-24 14:00:00,66.77,66.79,66.33,66.43,396318.0,48.6726,48.6872,48.3519,48.4248,396318.0
2015-07-24 14:30:00,66.42,66.49,66.14,66.35,377696.0,48.4175,48.4685,48.2134,48.3665,377696.0
2015-07-24 15:00:00,66.35,66.46,66.2,66.21,640405.0,48.3665,48.4466,48.2571,48.2644,640405.0
2015-07-24 15:30:00,66.22,66.3,65.98,65.99,1755260.0,48.2717,48.33,48.0967,48.104,1755260.0
2015-07-27 09:30:00,65.7,65.7,64.51,64.95,1094136.0,47.8926,47.8926,47.0252,47.3459,1094136.0
2015-07-27 10:00:00,64.92,64.95,64.6,64.73,512538.0,47.324,47.3459,47.0908,47.1855,512538.0
2015-07-27 10:30:00,64.73,64.9,64.69,64.72,355811.0,47.1855,47.3095,47.1564,47.1783,355811.0
2015-07-27 11:00:00,64.71,64.85,64.5,64.53,542300.0,47.171,47.273,47.0179,47.0397,542300.0
2015-07-27 11:30:00,64.54,64.73,64.38,64.69,502306.0,47.047,47.1855,46.9304,47.1564,502306.0
2015-07-27 12:00:00,64.68,64.76,64.47,64.48,397626.0,47.1491,47.2074,46.996,47.0033,397626.0
2015-07-27 12:30:00,64.48,64.64,64.42,64.52,354551.0,47.0033,47.1199,46.9596,47.0325,354551.0
2015-07-27 13:00:00,64.53,64.57,64.43,64.48,253301.0,47.0397,47.0689,46.9669,47.0033,253301.0
2015-07-27 13:30:00,64.49,64.68,64.42,64.59,245411.0,47.0106,47.1491,46.9596,47.0835,245411.0
2015-07-27 14:00:00,64.6,64.6,64.5,64.56,323379.0,47.0908,47.0908,47.0179,47.0616,323379.0
2015-07-27 14:30:00,64.56,64.63,64.44,64.48,468086.0,47.0616,47.1126,46.9741,47.0033,468086.0
2015-07-27 15:00:00,64.48,64.57,64.42,64.53,873593.0,47.0033,47.0689,46.9596,47.0397,873593.0
2015-07-27 15:30:00,64.53,64.56,64.29,64.3,1653059.0,47.0397,47.0616,46.8648,46.8721,1653059.0
2015-07-28 09:30:00,64.53,64.58,64.11,64.4,755239.0,47.0397,47.0762,46.7336,46.945,755239.0
2015-07-28 10:00:00,64.39,64.46,64.3,64.35,1017123.0,46.9377,46.9887,46.8721,46.9085,1017123.0
2015-07-28 10:30:00,64.34,64.42,64.23,64.38,680173.0,46.9012,46.9596,46.8211,46.9304,680173.0
2015-07-28 11:00:00,64.37,64.41,64.3,64.36,572103.0,46.9231,46.9523,46.8721,46.9158,572103.0
2015-07-28 11:30:00,64.36,64.4,64.26,64.28,370664.0,46.9158,46.945,46.8429,46.8575,370664.0
2015-07-28 12:00:00,64.28,64.41,64.25,64.39,387800.0,46.8575,46.9523,46.8356,46.9377,387800.0
2015-07-28 12:30:00,64.39,64.41,64.32,64.39,287468.0,46.9377,46.9523,46.8867,46.9377,287468.0
2015-07-28 13:00:00,64.38,64.46,64.38,64.44,462011.0,46.9304,46.9887,46.9304,46.9741,462011.0
2015-07-28 13:30:00,64.43,64.47,64.37,64.45,332213.0,46.9669,46.996,46.9231,46.9814,332213.0
2015-07-28 14:00:00,64.45,64.56,64.42,64.5,542158.0,46.9814,47.0616,46.9596,47.0179,542158.0
2015-07-28 14:30:00,64.5,64.56,64.47,64.53,529637.0,47.0179,47.0616,46.996,47.0397,529637.0
2015-07-28 15:00:00,64.52,64.56,64.49,64.55,1000230.0,47.0325,47.0616,47.0106,47.0543,1000230.0
2015-07-28 15:30:00,64.55,64.72,64.54,64.65,1235829.0,47.0543,47.1783,47.047,47.1272,1235829.0
2015-07-29 09:30:00,64.99,65.12,64.6,64.75,394058.0,47.3751,47.4698,47.0908,47.2001,394058.0
2015-07-29 10:00:00,64.74,64.77,64.56,64.62,199392.0,47.1928,47.2147,47.0616,47.1054,199392.0
2015-07-29 10:30:00,64.61,64.66,64.51,64.52,167518.0,47.0981,47.1345,47.0252,47.0325,167518.0
2015-07-29 11:00:00,64.52,64.56,64.31,64.41,284244.0,47.0325,47.0616,46.8794,46.9523,284244.0
2015-07-29 11:30:00,64.4,64.55,64.4,64.52,271954.0,46.945,47.0543,46.945,47.0325,271954.0
2015-07-29 12:00:00,64.52,64.52,64.35,64.44,232668.0,47.0325,47.0325,46.9085,46.9741,232668.0
2015-07-29 12:30:00,64.44,64.54,64.4,64.44,520311.0,46.9741,47.047,46.945,46.9741,520311.0
2015-07-29 13:00:00,64.43,64.51,64.36,64.5,139008.0,46.9669,47.0252,46.9158,47.0179,139008.0
2015-07-29 13:30:00,64.51,64.58,64.47,64.48,350770.0,47.0252,47.0762,46.996,47.0033,350770.0
2015-07-29 14:00:00,64.48,64.62,64.35,64.56,324891.0,47.0033,47.1054,46.9085,47.0616,324891.0
2015-07-29 14:30:00,64.56,64.85,64.56,64.8,393137.0,47.0616,47.273,47.0616,47.2366,393137.0
2015-07-29 15:00:00,64.8,64.92,64.79,64.86,356246.0,47.2366,47.324,47.2293,47.2803,356246.0
2015-07-29 15:30:00,64.85,64.9,64.75,64.87,634145.0,47.273,47.3095,47.2001,47.2876,634145.0
2015-07-30 09:30:00,64.55,64.83,64.07,64.19,308511.0,47.0543,47.2584,46.7044,46.7919,308511.0
2015-07-30 10:00:00,64.18,64.33,64.09,64.12,186693.0,46.7846,46.894,46.719,46.7409,186693.0
2015-07-30 10:30:00,64.12,64.4,64.1,64.15,244497.0,46.7409,46.945,46.7263,46.7627,244497.0
2015-07-30 11:00:00,64.15,64.15,63.84,63.9,364487.0,46.7627,46.7627,46.5368,46.5805,364487.0
2015-07-30 11:30:00,63.91,63.99,63.87,63.89,218129.0,46.5878,46.6461,46.5586,46.5732,218129.0
2015-07-30 12:00:00,63.9,64.24,63.82,64.24,271002.0,46.5805,46.8284,46.5222,46.8284,271002.0
2015-07-30 12:30:00,64.24,64.56,64.24,64.5,298797.0,46.8284,47.0616,46.8284,47.0179,298797.0
2015-07-30 13:00:00,64.49,64.56,64.42,64.47,107579.0,47.0106,47.0616,46.9596,46.996,107579.0
2015-07-30 13:30:00,64.47,64.49,64.35,64.35,132619.0,46.996,47.0106,46.9085,46.9085,132619.0
2015-07-30 14:00:00,64.36,64.48,64.35,64.42,124769.0,46.9158,47.0033,46.9085,46.9596,124769.0
2015-07-30 14:30:00,64.42,64.46,64.26,64.33,240658.0,46.9596,46.9887,46.8429,46.894,240658.0
2015-07-30 15:00:00,64.34,64.44,64.33,64.43,275378.0,46.9012,46.9741,46.894,46.9669,275378.0
2015-07-30 15:30:00,64.43,64.59,64.39,64.49,765941.0,46.9669,47.0835,46.9377,47.0106,765941.0
2015-07-31 09:30:00,64.8,65.48,64.64,65.46,875503.0,47.2366,47.7323,47.1199,47.7177,875503.0
2015-07-31 10:00:00,65.44,66.13,65.2,66.08,857706.0,47.7031,48.2061,47.5282,48.1696,857706.0
2015-07-31 10:30:00,66.09,66.32,65.92,66.08,383186.0,48.1769,48.3446,48.053,48.1696,383186.0
2015-07-31 11:00:00,66.08,66.28,66.02,66.02,397370.0,48.1696,48.3154,48.1259,48.1259,397370.0
2015-07-31 11:30:00,66.02,66.64,66.0,66.5,698485.0,48.1259,48.5779,48.1113,48.4758,698485.0
2015-07-31 12:00:00,66.49,66.78,66.41,66.55,416960.0,48.4685,48.6799,48.4102,48.5122,416960.0
2015-07-31 12:30:00,66.55,66.61,66.35,66.39,230829.0,48.5122,48.556,48.3665,48.3956,230829.0
2015-07-31 13:00:00,66.4,66.42,66.15,66.2,201075.0,48.4029,48.4175,48.2207,48.2571,201075.0
2015-07-31 13:30:00,66.19,66.5,65.98,66.03,231979.0,48.2498,48.4758,48.0967,48.1332,231979.0
2015-07-31 14:00:00,66.04,66.07,65.81,65.9,256248.0,48.1405,48.1623,47.9728,48.0384,256248.0
2015-07-31 14:30:00,65.9,65.97,65.8,65.85,245796.0,48.0384,48.0894,47.9655,48.002,245796.0
2015-07-31 15:00:00,65.84,65.87,65.63,65.66,324474.0,47.9947,48.0166,47.8416,47.8635,324474.0
2015-07-31 15:30:00,65.66,65.75,65.53,65.67,1258907.0,47.8635,47.9291,47.7687,47.8708,1258907.0
2015-08-03 09:30:00,65.95,66.11,65.83,65.88,429527.0,48.0749,48.1915,47.9874,48.0238,429527.0
2015-08-03 10:00:00,65.88,66.13,65.69,65.8,330327.0,48.0238,48.2061,47.8853,47.9655,330327.0
2015-08-03 10:30:00,65.8,65.8,65.54,65.58,319079.0,47.9655,47.9655,47.776,47.8052,319079.0
2015-08-03 11:00:00,65.58,65.9,65.57,65.86,156952.0,47.8052,48.0384,47.7979,48.0093,156952.0
2015-08-03 11:30:00,65.86,65.9,65.49,65.49,315295.0,48.0093,48.0384,47.7395,47.7395,315295.0
2015-08-03 12:00:00,65.5,65.51,65.3,65.33,297237.0,47.7468,47.7541,47.601,47.6229,297237.0
2015-08-03 12:30:00,65.33,65.33,64.82,64.83,220063.0,47.6229,47.6229,47.2511,47.2584,220063.0
2015-08-03 13:00:00,64.82,64.94,64.76,64.89,135909.0,47.2511,47.3386,47.2074,47.3022,135909.0
2015-08-03 13:30:00,64.88,65.02,64.84,64.94,115442.0,47.2949,47.3969,47.2657,47.3386,115442.0
2015-08-03 14:00:00,64.93,64.93,64.69,64.84,198713.0,47.3313,47.3313,47.1564,47.2657,198713.0
2015-08-03 14:30:00,64.85,65.01,64.83,64.91,171186.0,47.273,47.3896,47.2584,47.3168,171186.0
2015-08-03 15:00:00,64.92,65.06,64.9,65.05,176052.0,47.324,47.4261,47.3095,47.4188,176052.0
2015-08-03 15:30:00,65.04,65.34,64.97,65.33,616787.0,47.4115,47.6302,47.3605,47.6229,616787.0
2015-08-04 09:30:00,65.47,65.55,64.65,65.1,347391.0,47.725,47.7833,47.1272,47.4553,347391.0
2015-08-04 10:00:00,65.11,65.37,65.11,65.33,244727.0,47.4625,47.6521,47.4625,47.6229,244727.0
2015-08-04 10:30:00,65.34,65.35,65.15,65.18,181042.0,47.6302,47.6375,47.4917,47.5136,181042.0
2015-08-04 11:00:00,65.18,65.35,65.12,65.25,198132.0,47.5136,47.6375,47.4698,47.5646,198132.0
2015-08-04 11:30:00,65.25,65.31,65.13,65.22,117975.0,47.5646,47.6083,47.4771,47.5427,117975.0
2015-08-04 12:00:00,65.21,65.32,65.17,65.26,167070.0,47.5354,47.6156,47.5063,47.5719,167070.0
2015-08-04 12:30:00,65.27,65.27,64.93,64.98,163466.0,47.5792,47.5792,47.3313,47.3678,163466.0
2015-08-04 13:00:00,64.98,65.13,64.94,65.08,124664.0,47.3678,47.4771,47.3386,47.4407,124664.0
2015-08-04 13:30:00,65.08,65.2,64.85,64.88,117953.0,47.4407,47.5282,47.273,47.2949,117953.0
2015-08-04 14:00:00,64.88,64.91,64.7,64.83,203826.0,47.2949,47.3168,47.1637,47.2584,203826.0
2015-08-04 14:30:00,64.83,65.01,64.79,64.89,171594.0,47.2584,47.3896,47.2293,47.3022,171594.0
2015-08-04 15:00:00,64.89,64.91,64.78,64.85,247125.0,47.3022,47.3168,47.222,47.273,247125.0
2015-08-04 15:30:00,64.85,64.9,64.7,64.86,475557.0,47.273,47.3095,47.1637,47.2803,475557.0
2015-08-05 09:30:00,65.08,65.47,65.08,65.32,331203.0,47.4407,47.725,47.4407,47.6156,331203.0
2015-08-05 10:00:00,65.3,65.4,65.14,65.19,198085.0,47.601,47.6739,47.4844,47.5209,198085.0
2015-08-05 10:30:00,65.2,65.46,65.17,65.44,183757.0,47.5282,47.7177,47.5063,47.7031,183757.0
2015-08-05 11:00:00,65.45,65.48,65.15,65.2,241741.0,47.7104,47.7323,47.4917,47.5282,241741.0
2015-08-05 11:30:00,65.21,65.35,65.14,65.18,123840.0,47.5354,47.6375,47.4844,47.5136,123840.0
2015-08-05 12:00:00,65.16,65.29,65.13,65.2,262995.0,47.499,47.5938,47.4771,47.5282,262995.0
2015-08-05 12:30:00,65.2,65.3,65.18,65.28,219998.0,47.5282,47.601,47.5136,47.5865,219998.0
2015-08-05 13:00:00,65.28,65.28,65.05,65.14,247916.0,47.5865,47.5865,47.4188,47.4844,247916.0
2015-08-05 13:30:00,65.14,65.18,65.06,65.12,160653.0,47.4844,47.5136,47.4261,47.4698,160653.0
2015-08-05 14:00:00,65.12,65.29,65.08,65.29,164979.0,47.4698,47.5938,47.4407,47.5938,164979.0
2015-08-05 14:30:00,65.28,65.29,65.19,65.22,181198.0,47.5865,47.5938,47.5209,47.5427,181198.0
2015-08-05 15:00:00,65.22,65.34,65.21,65.21,208748.0,47.5427,47.6302,47.5354,47.5354,208748.0
2015-08-05 15:30:00,65.21,65.22,65.06,65.07,683464.0,47.5354,47.5427,47.4261,47.4334,683464.0
2015-08-06 09:30:00,65.13,65.27,64.8,64.81,423211.0,47.4771,47.5792,47.2366,47.2439,423211.0
2015-08-06 10:00:00,64.83,64.93,64.72,64.74,357663.0,47.2584,47.3313,47.1783,47.1928,357663.0
2015-08-06 10:30:00,64.74,64.8,64.46,64.47,206294.0,47.1928,47.2366,46.9887,46.996,206294.0
2015-08-06 11:00:00,64.48,64.5,64.25,64.26,240088.0,47.0033,47.0179,46.8356,46.8429,240088.0
2015-08-06 11:30:00,64.26,64.27,63.91,63.91,305997.0,46.8429,46.8502,46.5878,46.5878,305997.0
2015-08-06 12:00:00,63.9,64.02,63.65,63.8,257299.0,46.5805,46.668,46.3983,46.5076,257299.0
2015-08-06 12:30:00,63.8,63.88,63.68,63.72,195224.0,46.5076,46.5659,46.4201,46.4493,195224.0
2015-08-06 13:00:00,63.72,63.77,63.59,63.64,316326.0,46.4493,46.4857,46.3545,46.391,316326.0
2015-08-06 13:30:00,63.64,63.69,63.5,63.51,281266.0,46.391,46.4274,46.2889,46.2962,281266.0
2015-08-06 14:00:00,63.5,63.61,63.41,63.57,315146.0,46.2889,46.3691,46.2233,46.3399,315146.0
2015-08-06 14:30:00,63.56,63.63,63.48,63.49,187864.0,46.3327,46.3837,46.2743,46.2816,187864.0
2015-08-06 15:00:00,63.49,63.52,63.34,63.37,274691.0,46.2816,46.3035,46.1723,46.1942,274691.0
2015-08-06 15:30:00,63.37,63.6,63.34,63.52,663898.0,46.1942,46.3618,46.1723,46.3035,663898.0
2015-08-07 09:30:00,63.62,63.62,62.16,62.95,773952.0,46.3764,46.3764,45.3121,45.888,773952.0
2015-08-07 10:00:00,62.95,62.95,62.48,62.67,744380.0,45.888,45.888,45.5454,45.6839,744380.0
2015-08-07 10:30:00,62.67,63.22,62.6,62.97,552217.0,45.6839,46.0848,45.6329,45.9026,552217.0
2015-08-07 11:00:00,62.97,63.04,62.75,62.83,403256.0,45.9026,45.9536,45.7422,45.8005,403256.0
2015-08-07 11:30:00,62.84,62.84,62.63,62.8,362438.0,45.8078,45.8078,45.6547,45.7786,362438.0
2015-08-07 12:00:00,62.8,62.96,62.79,62.84,440862.0,45.7786,45.8953,45.7714,45.8078,440862.0
2015-08-07 12:30:00,62.84,62.84,62.75,62.8,219671.0,45.8078,45.8078,45.7422,45.7786,219671.0
2015-08-07 13:00:00,62.8,62.81,62.69,62.74,218363.0,45.7786,45.7859,45.6985,45.7349,218363.0
2015-08-07 13:30:00,62.74,62.79,62.73,62.74,236256.0,45.7349,45.7714,45.7276,45.7349,236256.0
2015-08-07 14:00:00,62.74,62.9,62.7,62.79,325074.0,45.7349,45.8515,45.7058,45.7714,325074.0
2015-08-07 14:30:00,62.8,63.09,62.79,63.03,429857.0,45.7786,45.99,45.7714,45.9463,429857.0
2015-08-07 15:00:00,63.04,63.28,62.98,63.22,429578.0,45.9536,46.1285,45.9099,46.0848,429578.0
2015-08-07 15:30:00,63.22,63.59,63.22,63.42,1521501.0,46.0848,46.3545,46.0848,46.2306,1521501.0
2015-08-10 09:30:00,63.97,64.35,63.84,64.27,827688.0,46.6315,46.9085,46.5368,46.8502,827688.0
2015-08-10 10:00:00,64.28,64.34,64.1,64.27,262107.0,46.8575,46.9012,46.7263,46.8502,262107.0
2015-08-10 10:30:00,64.28,64.31,64.05,64.15,361723.0,46.8575,46.8794,46.6898,46.7627,361723.0
2015-08-10 11:00:00,64.15,64.32,64.07,64.22,426747.0,46.7627,46.8867,46.7044,46.8138,426747.0
2015-08-10 11:30:00,64.22,64.27,64.03,64.05,292899.0,46.8138,46.8502,46.6753,46.6898,292899.0
2015-08-10 12:00:00,64.04,64.15,64.03,64.08,188805.0,46.6826,46.7627,46.6753,46.7117,188805.0
2015-08-10 12:30:00,64.08,64.1,63.95,64.02,261357.0,46.7117,46.7263,46.617,46.668,261357.0
2015-08-10 13:00:00,64.02,64.06,63.96,63.96,230286.0,46.668,46.6971,46.6242,46.6242,230286.0
2015-08-10 13:30:00,63.96,64.04,63.92,64.03,157570.0,46.6242,46.6826,46.5951,46.6753,157570.0
2015-08-10 14:00:00,64.03,64.15,63.98,64.1,246448.0,46.6753,46.7627,46.6388,46.7263,246448.0
2015-08-10 14:30:00,64.09,64.15,64.05,64.08,250513.0,46.719,46.7627,46.6898,46.7117,250513.0
2015-08-10 15:00:00,64.07,64.11,64.05,64.06,423937.0,46.7044,46.7336,46.6898,46.6971,423937.0
2015-08-10 15:30:00,64.06,64.07,63.87,63.9,877871.0,46.6971,46.7044,46.5586,46.5805,877871.0
2015-08-11 09:30:00,63.41,63.78,63.41,63.5,290683.0,46.2233,46.493,46.2233,46.2889,290683.0
2015-08-11 10:00:00,63.5,63.56,63.29,63.29,279804.0,46.2889,46.3327,46.1358,46.1358,279804.0
2015-08-11 10:30:00,63.28,63.36,63.09,63.1,311656.0,46.1285,46.1869,45.99,45.9973,311656.0
2015-08-11 11:00:00,63.09,63.2,62.94,62.98,280822.0,45.99,46.0702,45.8807,45.9099,280822.0
2015-08-11 11:30:00,62.98,62.99,62.69,62.81,291781.0,45.9099,45.9172,45.6985,45.7859,291781.0
2015-08-11 12:00:00,62.82,62.89,62.72,62.8,157091.0,45.7932,45.8443,45.7203,45.7786,157091.0
2015-08-11 12:30:00,62.8,62.83,62.63,62.68,206279.0,45.7786,45.8005,45.6547,45.6912,206279.0
2015-08-11 13:00:00,62.67,62.71,62.47,62.57,237755.0,45.6839,45.713,45.5381,45.611,237755.0
2015-08-11 13:30:00,62.56,62.64,62.5,62.51,202375.0,45.6037,45.662,45.56,45.5673,202375.0
2015-08-11 14:00:00,62.51,62.56,62.36,62.54,239371.0,45.5673,45.6037,45.4579,45.5891,239371.0
2015-08-11 14:30:00,62.54,62.68,62.45,62.66,215715.0,45.5891,45.6912,45.5235,45.6766,215715.0
2015-08-11 15:00:00,62.66,62.68,62.48,62.6,383693.0,45.6766,45.6912,45.5454,45.6329,383693.0
2015-08-11 15:30:00,62.6,62.75,62.59,62.68,1048662.0,45.6329,45.7422,45.6256,45.6912,1048662.0
2015-08-12 09:30:00,62.31,62.6,61.86,62.32,615227.0,45.4215,45.6329,45.0934,45.4287,615227.0
2015-08-12 10:00:00,62.32,62.39,61.68,61.81,334368.0,45.4287,45.4798,44.9622,45.057,334368.0
2015-08-12 10:30:00,61.8,61.86,61.27,61.38,378886.0,45.0497,45.0934,44.6633,44.7435,378886.0
2015-08-12 11:00:00,61.37,61.88,61.32,61.87,375362.0,44.7362,45.108,44.6998,45.1007,375362.0
2015-08-12 11:30:00,61.87,61.88,61.3,61.38,371189.0,45.1007,45.108,44.6852,44.7435,371189.0
2015-08-12 12:00:00,61.37,61.86,61.37,61.82,504336.0,44.7362,45.0934,44.7362,45.0643,504336.0
2015-08-12 12:30:00,61.82,62.05,61.81,61.84,216628.0,45.0643,45.2319,45.057,45.0788,216628.0
2015-08-12 13:00:00,61.84,62.06,61.82,61.84,257631.0,45.0788,45.2392,45.0643,45.0788,257631.0
2015-08-12 13:30:00,61.83,62.36,61.8,62.32,599449.0,45.0716,45.4579,45.0497,45.4287,599449.0
2015-08-12 14:00:00,62.32,62.33,62.02,62.03,289950.0,45.4287,45.436,45.2101,45.2174,289950.0
2015-08-12 14:30:00,62.04,62.45,61.96,62.45,419034.0,45.2246,45.5235,45.1663,45.5235,419034.0
2015-08-12 15:00:00,62.45,62.51,62.29,62.3,662884.0,45.5235,45.5673,45.4069,45.4142,662884.0
2015-08-12 15:30:00,62.3,62.5,62.27,62.38,1078606.0,45.4142,45.56,45.3923,45.4725,1078606.0
2015-08-13 09:30:00,62.5,62.54,61.8,62.12,420491.0,45.56,45.5891,45.0497,45.283,420491.0
2015-08-13 10:00:00,62.14,62.38,62.09,62.18,273550.0,45.2975,45.4725,45.2611,45.3267,273550.0
2015-08-13 10:30:00,62.18,62.29,62.07,62.12,214898.0,45.3267,45.4069,45.2465,45.283,214898.0
2015-08-13 11:00:00,62.11,62.24,61.97,62.12,175306.0,45.2757,45.3704,45.1736,45.283,175306.0
2015-08-13 11:30:00,62.13,62.47,62.11,62.37,166985.0,45.2902,45.5381,45.2757,45.4652,166985.0
2015-08-13 12:00:00,62.37,62.49,62.36,62.44,109172.0,45.4652,45.5527,45.4579,45.5162,109172.0
2015-08-13 12:30:00,62.44,62.57,62.35,62.53,129507.0,45.5162,45.611,45.4506,45.5818,129507.0
2015-08-13 13:00:00,62.52,62.69,62.51,62.58,144016.0,45.5745,45.6985,45.5673,45.6183,144016.0
2015-08-13 13:30:00,62.58,62.6,62.38,62.44,132207.0,45.6183,45.6329,45.4725,45.5162,132207.0
2015-08-13 14:00:00,62.45,62.59,62.43,62.57,134037.0,45.5235,45.6256,45.5089,45.611,134037.0
2015-08-13 14:30:00,62.57,62.63,62.53,62.59,231934.0,45.611,45.6547,45.5818,45.6256,231934.0
2015-08-13 15:00:00,62.6,62.61,62.41,62.48,318264.0,45.6329,45.6401,45.4944,45.5454,318264.0
2015-08-13 15:30:00,62.48,62.53,62.24,62.42,644193.0,45.5454,45.5818,45.3704,45.5016,644193.0
2015-08-14 09:30:00,62.45,62.86,62.43,62.82,465948.0,45.5235,45.8224,45.5089,45.7932,465948.0
2015-08-14 10:00:00,62.82,62.99,62.71,62.75,422874.0,45.7932,45.9172,45.713,45.7422,422874.0
2015-08-14 10:30:00,62.75,62.94,62.69,62.74,251160.0,45.7422,45.8807,45.6985,45.7349,251160.0
2015-08-14 11:00:00,62.73,62.81,62.54,62.56,522470.0,45.7276,45.7859,45.5891,45.6037,522470.0
2015-08-14 11:30:00,62.56,62.75,62.41,62.74,198307.0,45.6037,45.7422,45.4944,45.7349,198307.0
2015-08-14 12:00:00,62.73,62.98,62.72,62.97,224999.0,45.7276,45.9099,45.7203,45.9026,224999.0
2015-08-14 12:30:00,62.95,63.01,62.8,62.85,221302.0,45.888,45.9317,45.7786,45.8151,221302.0
2015-08-14 13:00:00,62.85,63.07,62.85,63.05,229070.0,45.8151,45.9755,45.8151,45.9609,229070.0
2015-08-14 13:30:00,63.04,63.21,63.04,63.11,341964.0,45.9536,46.0775,45.9536,46.0046,341964.0
2015-08-14 14:00:00,63.11,63.14,63.0,63.05,157855.0,46.0046,46.0265,45.9244,45.9609,157855.0
2015-08-14 14:30:00,63.04,63.11,63.0,63.11,237920.0,45.9536,46.0046,45.9244,46.0046,237920.0
2015-08-14 15:00:00,63.1,63.28,63.1,63.22,382523.0,45.9973,46.1285,45.9973,46.0848,382523.0
2015-08-14 15:30:00,63.22,63.23,63.06,63.1,791363.0,46.0848,46.0921,45.9682,45.9973,791363.0
2015-08-17 09:30:00,62.71,62.9,62.57,62.74,343888.0,45.713,45.8515,45.611,45.7349,343888.0
2015-08-17 10:00:00,62.73,62.93,62.64,62.83,227926.0,45.7276,45.8734,45.662,45.8005,227926.0
2015-08-17 10:30:00,62.84,62.96,62.81,62.95,194956.0,45.8078,45.8953,45.7859,45.888,194956.0
2015-08-17 11:00:00,62.95,63.09,62.93,62.97,252409.0,45.888,45.99,45.8734,45.9026,252409.0
2015-08-17 11:30:00,62.98,63.08,62.9,62.95,135864.0,45.9099,45.9828,45.8515,45.888,135864.0
2015-08-17 12:00:00,62.95,63.05,62.94,62.96,129028.0,45.888,45.9609,45.8807,45.8953,129028.0
2015-08-17 12:30:00,62.95,63.02,62.9,63.02,90064.0,45.888,45.939,45.8515,45.939,90064.0
2015-08-17 13:00:00,63.02,63.09,62.96,63.09,165649.0,45.939,45.99,45.8953,45.99,165649.0
2015-08-17 13:30:00,63.09,63.34,63.08,63.29,219250.0,45.99,46.1723,45.9828,46.1358,219250.0
2015-08-17 14:00:00,63.29,63.43,63.23,63.34,183252.0,46.1358,46.2379,46.0921,46.1723,183252.0
2015-08-17 14:30:00,63.34,63.49,63.28,63.49,341294.0,46.1723,46.2816,46.1285,46.2816,341294.0
2015-08-17 15:00:00,63.47,63.61,63.44,63.5,359631.0,46.2671,46.3691,46.2452,46.2889,359631.0
2015-08-17 15:30:00,63.5,63.55,63.42,63.48,686111.0,46.2889,46.3254,46.2306,46.2743,686111.0
2015-08-18 09:30:00,63.5,64.24,63.46,64.24,543456.0,46.2889,46.8284,46.2598,46.8284,543456.0
2015-08-18 10:00:00,64.23,64.62,64.22,64.45,696176.0,46.8211,47.1054,46.8138,46.9814,696176.0
2015-08-18 10:30:00,64.45,64.56,64.2,64.52,1398148.0,46.9814,47.0616,46.7992,47.0325,1398148.0
2015-08-18 11:00:00,64.52,64.54,64.12,64.13,268336.0,47.0325,47.047,46.7409,46.7482,268336.0
2015-08-18 11:30:00,64.14,64.31,64.13,64.3,214150.0,46.7555,46.8794,46.7482,46.8721,214150.0
2015-08-18 12:00:00,64.3,64.52,64.28,64.4,188757.0,46.8721,47.0325,46.8575,46.945,188757.0
2015-08-18 12:30:00,64.41,64.41,64.05,64.09,251172.0,46.9523,46.9523,46.6898,46.719,251172.0
2015-08-18 13:00:00,64.1,64.27,63.99,64.18,276208.0,46.7263,46.8502,46.6461,46.7846,276208.0
2015-08-18 13:30:00,64.18,64.25,64.09,64.15,191157.0,46.7846,46.8356,46.719,46.7627,191157.0
2015-08-18 14:00:00,64.16,64.3,64.15,64.28,211120.0,46.77,46.8721,46.7627,46.8575,211120.0
2015-08-18 14:30:00,64.27,64.34,64.11,64.16,239556.0,46.8502,46.9012,46.7336,46.77,239556.0
2015-08-18 15:00:00,64.15,64.32,64.15,64.27,327551.0,46.7627,46.8867,46.7627,46.8502,327551.0
2015-08-18 15:30:00,64.27,64.35,64.17,64.23,1036044.0,46.8502,46.9085,46.7773,46.8211,1036044.0
2015-08-19 09:30:00,63.27,63.84,63.22,63.57,444719.0,46.1213,46.5368,46.0848,46.3399,444719.0
2015-08-19 10:00:00,63.57,63.93,63.51,63.61,143266.0,46.3399,46.6024,46.2962,46.3691,143266.0
2015-08-19 10:30:00,63.6,63.63,63.29,63.59,252324.0,46.3618,46.3837,46.1358,46.3545,252324.0
2015-08-19 11:00:00,63.59,63.98,63.56,63.91,360787.0,46.3545,46.6388,46.3327,46.5878,360787.0
2015-08-19 11:30:00,63.92,64.18,63.87,64.16,239227.0,46.5951,46.7846,46.5586,46.77,239227.0
2015-08-19 12:00:00,64.17,64.17,63.88,63.96,111034.0,46.7773,46.7773,46.5659,46.6242,111034.0
2015-08-19 12:30:00,63.95,64.54,63.95,64.41,325795.0,46.617,47.047,46.617,46.9523,325795.0
2015-08-19 13:00:00,64.41,64.53,64.39,64.4,262565.0,46.9523,47.0397,46.9377,46.945,262565.0
2015-08-19 13:30:00,64.39,64.68,64.37,64.51,213388.0,46.9377,47.1491,46.9231,47.0252,213388.0
2015-08-19 14:00:00,64.5,64.97,64.5,64.67,254767.0,47.0179,47.3605,47.0179,47.1418,254767.0
2015-08-19 14:30:00,64.68,64.79,64.35,64.37,235722.0,47.1491,47.2293,46.9085,46.9231,235722.0
2015-08-19 15:00:00,64.37,64.4,64.22,64.29,419292.0,46.9231,46.945,46.8138,46.8648,419292.0
2015-08-19 15:30:00,64.29,64.38,64.13,64.13,1043039.0,46.8648,46.9304,46.7482,46.7482,1043039.0
2015-08-20 09:30:00,63.49,63.79,63.31,63.6,363730.0,46.2816,46.5003,46.1504,46.3618,363730.0
2015-08-20 10:00:00,63.6,63.72,63.2,63.3,412973.0,46.3618,46.4493,46.0702,46.1431,412973.0
2015-08-20 10:30:00,63.31,63.56,63.24,63.47,215948.0,46.1504,46.3327,46.0994,46.2671,215948.0
2015-08-20 11:00:00,63.46,63.56,63.4,63.49,181371.0,46.2598,46.3327,46.216,46.2816,181371.0
2015-08-20 11:30:00,63.48,63.57,63.4,63.55,111856.0,46.2743,46.3399,46.216,46.3254,111856.0
2015-08-20 12:00:00,63.54,63.59,63.36,63.49,230829.0,46.3181,46.3545,46.1869,46.2816,230829.0
2015-08-20 12:30:00,63.49,63.56,63.3,63.32,161386.0,46.2816,46.3327,46.1431,46.1577,161386.0
2015-08-20 13:00:00,63.31,63.47,63.19,63.38,202995.0,46.1504,46.2671,46.0629,46.2014,202995.0
2015-08-20 13:30:00,63.38,63.56,63.33,63.53,232124.0,46.2014,46.3327,46.165,46.3108,232124.0
2015-08-20 14:00:00,63.53,63.53,63.31,63.31,165978.0,46.3108,46.3108,46.1504,46.1504,165978.0
2015-08-20 14:30:00,63.31,63.32,63.11,63.14,211872.0,46.1504,46.1577,46.0046,46.0265,211872.0
2015-08-20 15:00:00,63.13,63.24,63.04,63.08,354972.0,46.0192,46.0994,45.9536,45.9828,354972.0
2015-08-20 15:30:00,63.08,63.16,62.71,62.72,1056417.0,45.9828,46.0411,45.713,45.7203,1056417.0
2015-08-21 09:30:00,62.26,62.45,61.95,62.43,969666.0,45.385,45.5235,45.159,45.5089,969666.0
2015-08-21 10:00:00,62.43,62.83,62.3,62.45,247255.0,45.5089,45.8005,45.4142,45.5235,247255.0
2015-08-21 10:30:00,62.45,62.51,62.0,62.08,229606.0,45.5235,45.5673,45.1955,45.2538,229606.0
2015-08-21 11:00:00,62.09,62.14,61.68,62.09,318602.0,45.2611,45.2975,44.9622,45.2611,318602.0
2015-08-21 11:30:00,62.09,62.27,61.82,62.22,227323.0,45.2611,45.3923,45.0643,45.3559,227323.0
2015-08-21 12:00:00,62.23,62.4,62.01,62.04,207573.0,45.3631,45.4871,45.2028,45.2246,207573.0
2015-08-21 12:30:00,62.04,62.18,61.87,61.87,288717.0,45.2246,45.3267,45.1007,45.1007,288717.0
2015-08-21 13:00:00,61.87,62.26,61.77,62.24,232867.0,45.1007,45.385,45.0278,45.3704,232867.0
2015-08-21 13:30:00,62.24,62.28,61.94,62.24,213939.0,45.3704,45.3996,45.1517,45.3704,213939.0
2015-08-21 14:00:00,62.24,62.32,61.93,61.95,362755.0,45.3704,45.4287,45.1445,45.159,362755.0
2015-08-21 14:30:00,61.95,62.04,61.47,61.65,334778.0,45.159,45.2246,44.8091,44.9403,334778.0
2015-08-21 15:00:00,61.64,61.76,61.29,61.53,494454.0,44.9331,45.0205,44.6779,44.8529,494454.0
2015-08-21 15:30:00,61.53,61.63,61.02,61.08,1775972.0,44.8529,44.9258,44.4811,44.5248,1775972.0
2015-08-24 09:30:00,57.99,58.5,51.82,57.59,3051078.0,42.2724,42.6441,37.7747,41.9808,3051078.0
2015-08-24 10:00:00,57.58,59.59,57.33,59.05,1010673.0,41.9735,43.4387,41.7912,43.0451,1010673.0
2015-08-24 10:30:00,59.04,59.46,58.59,59.23,767555.0,43.0378,43.3439,42.7097,43.1763,767555.0
2015-08-24 11:00:00,59.24,59.41,59.09,59.11,767323.0,43.1836,43.3075,43.0742,43.0888,767323.0
2015-08-24 11:30:00,59.11,60.57,59.09,60.53,808946.0,43.0888,44.1531,43.0742,44.1239,808946.0
2015-08-24 12:00:00,60.5,60.79,60.22,60.69,674599.0,44.102,44.3134,43.8979,44.2405,674599.0
2015-08-24 12:30:00,60.69,60.86,60.44,60.65,709383.0,44.2405,44.3645,44.0583,44.2114,709383.0
2015-08-24 13:00:00,60.65,60.94,60.65,60.69,578873.0,44.2114,44.4228,44.2114,44.2405,578873.0
2015-08-24 13:30:00,60.67,60.67,60.02,60.06,514110.0,44.226,44.226,43.7521,43.7813,514110.0
2015-08-24 14:00:00,60.06,60.28,59.89,60.19,554788.0,43.7813,43.9417,43.6574,43.8761,554788.0
2015-08-24 14:30:00,60.19,60.43,59.05,59.1,1104875.0,43.8761,44.051,43.0451,43.0815,1104875.0
2015-08-24 15:00:00,59.1,59.38,58.52,58.56,969724.0,43.0815,43.2856,42.6587,42.6879,969724.0
2015-08-24 15:30:00,58.57,59.58,58.48,58.66,1878138.0,42.6952,43.4314,42.6295,42.7608,1878138.0
2015-08-25 09:30:00,60.19,60.53,59.73,60.18,954342.0,43.8761,44.1239,43.5407,43.8688,954342.0
2015-08-25 10:00:00,60.17,60.21,59.6,59.76,371355.0,43.8615,43.8906,43.446,43.5626,371355.0
2015-08-25 10:30:00,59.77,60.02,59.5,59.95,458342.0,43.5699,43.7521,43.3731,43.7011,458342.0
2015-08-25 11:00:00,59.94,60.54,59.94,60.38,319817.0,43.6938,44.1312,43.6938,44.0146,319817.0
2015-08-25 11:30:00,60.37,60.43,60.1,60.12,384219.0,44.0073,44.051,43.8105,43.825,384219.0
2015-08-25 12:00:00,60.13,60.19,59.95,60.1,226388.0,43.8323,43.8761,43.7011,43.8105,226388.0
2015-08-25 12:30:00,60.09,60.16,59.89,59.93,330097.0,43.8032,43.8542,43.6574,43.6865,330097.0
2015-08-25 13:00:00,59.92,59.95,59.38,59.43,319636.0,43.6792,43.7011,43.2856,43.3221,319636.0
2015-08-25 13:30:00,59.42,59.81,59.38,59.65,334886.0,43.3148,43.5991,43.2856,43.4824,334886.0
2015-08-25 14:00:00,59.64,59.8,59.4,59.56,390331.0,43.4751,43.5918,43.3002,43.4168,390331.0
2015-08-25 14:30:00,59.56,59.95,59.55,59.81,393790.0,43.4168,43.7011,43.4095,43.5991,393790.0
2015-08-25 15:00:00,59.8,59.91,59.0,59.02,695687.0,43.5918,43.672,43.0086,43.0232,695687.0
2015-08-25 15:30:00,59.02,59.06,57.88,57.91,1492602.0,43.0232,43.0523,42.1922,42.214,1492602.0
2015-08-26 09:30:00,59.31,59.63,58.51,58.85,766900.0,43.2346,43.4678,42.6514,42.8993,766900.0
2015-08-26 10:00:00,58.88,59.34,58.25,58.6,638334.0,42.9211,43.2564,42.4619,42.717,638334.0
2015-08-26 10:30:00,58.6,58.84,58.11,58.22,427247.0,42.717,42.892,42.3598,42.44,427247.0
2015-08-26 11:00:00,58.2,58.35,57.86,58.19,525169.0,42.4254,42.5348,42.1776,42.4181,525169.0
2015-08-26 11:30:00,58.18,58.67,57.84,58.61,801810.0,42.4109,42.768,42.163,42.7243,801810.0
2015-08-26 12:00:00,58.6,58.61,58.08,58.15,265439.0,42.717,42.7243,42.338,42.389,265439.0
2015-08-26 12:30:00,58.14,58.19,57.75,58.18,452172.0,42.3817,42.4181,42.0974,42.4109,452172.0
2015-08-26 13:00:00,58.19,58.54,57.97,58.51,834941.0,42.4181,42.6733,42.2578,42.6514,834941.0
2015-08-26 13:30:00,58.51,58.83,58.37,58.8,545600.0,42.6514,42.8847,42.5494,42.8628,545600.0
2015-08-26 14:00:00,58.78,59.05,58.55,58.6,587227.0,42.8482,43.0451,42.6806,42.717,587227.0
2015-08-26 14:30:00,58.62,59.26,58.57,59.19,628205.0,42.7316,43.1981,42.6952,43.1471,628205.0
2015-08-26 15:00:00,59.18,59.81,58.99,59.55,920881.0,43.1398,43.5991,43.0013,43.4095,920881.0
2015-08-26 15:30:00,59.55,60.12,59.49,60.01,1321251.0,43.4095,43.825,43.3658,43.7449,1321251.0
2015-08-27 09:30:00,60.51,60.78,60.16,60.21,644186.0,44.1093,44.3062,43.8542,43.8906,644186.0
2015-08-27 10:00:00,60.21,60.88,60.09,60.74,742601.0,43.8906,44.379,43.8032,44.277,742601.0
2015-08-27 10:30:00,60.75,60.83,60.44,60.54,540502.0,44.2843,44.3426,44.0583,44.1312,540502.0
2015-08-27 11:00:00,60.53,60.65,60.16,60.26,450055.0,44.1239,44.2114,43.8542,43.9271,450055.0
2015-08-27 11:30:00,60.27,60.57,60.2,60.46,441135.0,43.9344,44.1531,43.8834,44.0729,441135.0
2015-08-27 12:00:00,60.45,60.74,60.41,60.71,434806.0,44.0656,44.277,44.0364,44.2551,434806.0
2015-08-27 12:30:00,60.72,60.85,60.59,60.83,212285.0,44.2624,44.3572,44.1676,44.3426,212285.0
2015-08-27 13:00:00,60.83,60.87,60.68,60.76,291872.0,44.3426,44.3718,44.2333,44.2916,291872.0
2015-08-27 13:30:00,60.77,60.85,60.57,60.81,159088.0,44.2989,44.3572,44.1531,44.328,159088.0
2015-08-27 14:00:00,60.82,60.82,60.13,60.27,265710.0,44.3353,44.3353,43.8323,43.9344,265710.0
2015-08-27 14:30:00,60.25,60.46,59.74,59.76,353873.0,43.9198,44.0729,43.548,43.5626,353873.0
2015-08-27 15:00:00,59.78,60.23,59.48,60.18,625748.0,43.5772,43.9052,43.3585,43.8688,625748.0
2015-08-27 15:30:00,60.2,60.84,60.05,60.81,796597.0,43.8834,44.3499,43.774,44.328,796597.0
2015-08-28 09:30:00,60.22,61.05,60.19,60.95,330716.0,43.8979,44.503,43.8761,44.4301,330716.0
2015-08-28 10:00:00,60.97,60.97,60.49,60.72,383864.0,44.4447,44.4447,44.0948,44.2624,383864.0
2015-08-28 10:30:00,60.72,60.85,60.64,60.72,183301.0,44.2624,44.3572,44.2041,44.2624,183301.0
2015-08-28 11:00:00,60.73,60.87,60.65,60.81,587170.0,44.2697,44.3718,44.2114,44.328,587170.0
2015-08-28 11:30:00,60.81,60.88,60.15,60.26,193927.0,44.328,44.379,43.8469,43.9271,193927.0
2015-08-28 12:00:00,60.27,60.33,60.11,60.16,167261.0,43.9344,43.9781,43.8177,43.8542,167261.0
2015-08-28 12:30:00,60.17,60.32,60.12,60.19,186004.0,43.8615,43.9708,43.825,43.8761,186004.0
2015-08-28 13:00:00,60.19,60.19,59.89,59.9,215575.0,43.8761,43.8761,43.6574,43.6647,215575.0
2015-08-28 13:30:00,59.89,60.09,59.77,60.04,278905.0,43.6574,43.8032,43.5699,43.7667,278905.0
2015-08-28 14:00:00,60.05,60.21,60.02,60.14,244704.0,43.774,43.8906,43.7521,43.8396,244704.0
2015-08-28 14:30:00,60.14,60.42,59.99,60.42,265192.0,43.8396,44.0437,43.7303,44.0437,265192.0
2015-08-28 15:00:00,60.42,60.5,60.23,60.36,338782.0,44.0437,44.102,43.9052,44.0,338782.0
2015-08-28 15:30:00,60.34,60.65,60.14,60.6,775573.0,43.9854,44.2114,43.8396,44.1749,775573.0
2015-08-31 09:30:00,60.64,60.99,60.46,60.48,623036.0,44.2041,44.4592,44.0729,44.0875,623036.0
2015-08-31 10:00:00,60.44,60.46,60.09,60.33,419979.0,44.0583,44.0729,43.8032,43.9781,419979.0
2015-08-31 10:30:00,60.33,60.43,59.96,59.98,298664.0,43.9781,44.051,43.7084,43.723,298664.0
2015-08-31 11:00:00,59.98,59.99,59.71,59.83,216299.0,43.723,43.7303,43.5262,43.6136,216299.0
2015-08-31 11:30:00,59.83,60.08,59.7,59.79,201719.0,43.6136,43.7959,43.5189,43.5845,201719.0
2015-08-31 12:00:00,59.8,60.04,59.77,59.99,148366.0,43.5918,43.7667,43.5699,43.7303,148366.0
2015-08-31 12:30:00,59.99,60.1,59.83,59.97,170143.0,43.7303,43.8105,43.6136,43.7157,170143.0
2015-08-31 13:00:00,59.97,60.0,59.76,59.8,191947.0,43.7157,43.7376,43.5626,43.5918,191947.0
2015-08-31 13:30:00,59.82,59.87,59.66,59.74,172007.0,43.6063,43.6428,43.4897,43.548,172007.0
2015-08-31 14:00:00,59.74,59.8,59.48,59.6,177283.0,43.548,43.5918,43.3585,43.446,177283.0
2015-08-31 14:30:00,59.61,59.71,59.34,59.41,289852.0,43.4533,43.5262,43.2564,43.3075,289852.0
2015-08-31 15:00:00,59.41,59.63,59.28,59.33,337606.0,43.3075,43.4678,43.2127,43.2492,337606.0
2015-08-31 15:30:00,59.33,59.72,59.31,59.49,865606.0,43.2492,43.5335,43.2346,43.3658,865606.0
2015-09-01 09:30:00,58.55,58.97,58.07,58.35,701958.0,42.6806,42.9867,42.3307,42.5348,701958.0
2015-09-01 10:00:00,58.35,58.72,57.97,58.72,632474.0,42.5348,42.8045,42.2578,42.8045,632474.0
2015-09-01 10:30:00,58.72,58.99,58.6,58.97,559397.0,42.8045,43.0013,42.717,42.9867,559397.0
2015-09-01 11:00:00,59.0,59.15,58.75,59.04,699529.0,43.0086,43.1179,42.8264,43.0378,699529.0
2015-09-01 11:30:00,59.04,59.29,59.0,59.11,461543.0,43.0378,43.22,43.0086,43.0888,461543.0
2015-09-01 12:00:00,59.11,59.21,58.55,58.66,354191.0,43.0888,43.1617,42.6806,42.7608,354191.0
2015-09-01 12:30:00,58.66,58.77,58.44,58.48,459548.0,42.7608,42.8409,42.6004,42.6295,459548.0
2015-09-01 13:00:00,58.46,58.74,58.4,58.63,399524.0,42.615,42.8191,42.5712,42.7389,399524.0
2015-09-01 13:30:00,58.62,58.86,58.56,58.8,440299.0,42.7316,42.9065,42.6879,42.8628,440299.0
2015-09-01 14:00:00,58.8,58.8,58.44,58.47,324929.0,42.8628,42.8628,42.6004,42.6223,324929.0
2015-09-01 14:30:00,58.48,58.77,58.42,58.53,456106.0,42.6295,42.8409,42.5858,42.666,456106.0
2015-09-01 15:00:00,58.54,58.59,58.23,58.27,451835.0,42.6733,42.7097,42.4473,42.4765,451835.0
2015-09-01 15:30:00,58.28,58.42,57.94,58.2,1619184.0,42.4838,42.5858,42.2359,42.4254,1619184.0
2015-09-02 09:30:00,58.95,59.12,58.55,58.84,535878.0,42.9722,43.0961,42.6806,42.892,535878.0
2015-09-02 10:00:00,58.83,59.41,58.82,58.88,661678.0,42.8847,43.3075,42.8774,42.9211,661678.0
2015-09-02 10:30:00,58.88,59.5,58.83,59.41,559860.0,42.9211,43.3731,42.8847,43.3075,559860.0
2015-09-02 11:00:00,59.42,59.72,59.3,59.57,422007.0,43.3148,43.5335,43.2273,43.4241,422007.0
2015-09-02 11:30:00,59.57,59.63,59.33,59.4,410025.0,43.4241,43.4678,43.2492,43.3002,410025.0
2015-09-02 12:00:00,59.4,59.4,59.05,59.12,148443.0,43.3002,43.3002,43.0451,43.0961,148443.0
2015-09-02 12:30:00,59.12,59.38,59.1,59.3,306287.0,43.0961,43.2856,43.0815,43.2273,306287.0
2015-09-02 13:00:00,59.31,59.45,59.25,59.36,268774.0,43.2346,43.3366,43.1908,43.271,268774.0
2015-09-02 13:30:00,59.36,59.37,59.14,59.19,202217.0,43.271,43.2783,43.1107,43.1471,202217.0
2015-09-02 14:00:00,59.19,59.33,59.16,59.21,350414.0,43.1471,43.2492,43.1252,43.1617,350414.0
2015-09-02 14:30:00,59.22,59.24,59.01,59.24,339195.0,43.169,43.1836,43.0159,43.1836,339195.0
2015-09-02 15:00:00,59.24,59.3,59.0,59.19,425672.0,43.1836,43.2273,43.0086,43.1471,425672.0
2015-09-02 15:30:00,59.2,59.63,59.17,59.62,1396956.0,43.1544,43.4678,43.1325,43.4606,1396956.0
2015-09-03 09:30:00,60.42,60.97,59.89,59.89,768118.0,44.0437,44.4447,43.6574,43.6574,768118.0
2015-09-03 10:00:00,59.92,60.1,59.7,60.01,392292.0,43.6792,43.8105,43.5189,43.7449,392292.0
2015-09-03 10:30:00,60.01,60.21,59.89,60.14,410261.0,43.7449,43.8906,43.6574,43.8396,410261.0
2015-09-03 11:00:00,60.14,60.18,59.95,59.99,409026.0,43.8396,43.8688,43.7011,43.7303,409026.0
2015-09-03 11:30:00,60.0,60.07,59.8,59.92,438508.0,43.7376,43.7886,43.5918,43.6792,438508.0
2015-09-03 12:00:00,59.91,60.01,59.74,59.87,876694.0,43.672,43.7449,43.548,43.6428,876694.0
2015-09-03 12:30:00,59.86,59.88,59.51,59.57,294173.0,43.6355,43.6501,43.3804,43.4241,294173.0
2015-09-03 13:00:00,59.56,59.57,59.3,59.48,245180.0,43.4168,43.4241,43.2273,43.3585,245180.0
2015-09-03 13:30:00,59.49,59.5,59.09,59.11,290096.0,43.3658,43.3731,43.0742,43.0888,290096.0
2015-09-03 14:00:00,59.08,59.18,58.91,59.18,388860.0,43.0669,43.1398,42.943,43.1398,388860.0
2015-09-03 14:30:00,59.17,59.22,58.99,59.12,482972.0,43.1325,43.169,43.0013,43.0961,482972.0
2015-09-03 15:00:00,59.12,59.2,58.69,58.8,703136.0,43.0961,43.1544,42.7826,42.8628,703136.0
2015-09-03 15:30:00,58.79,58.95,58.6,58.73,1437278.0,42.8555,42.9722,42.717,42.8118,1437278.0
2015-09-04 09:30:00,58.08,58.48,57.9,58.11,647056.0,42.338,42.6295,42.2067,42.3598,647056.0
2015-09-04 10:00:00,58.12,58.39,57.94,58.35,400508.0,42.3671,42.5639,42.2359,42.5348,400508.0
2015-09-04 10:30:00,58.33,58.41,57.86,57.9,330826.0,42.5202,42.5785,42.1776,42.2067,330826.0
2015-09-04 11:00:00,57.91,58.0,57.67,57.77,417014.0,42.214,42.2796,42.0391,42.112,417014.0
2015-09-04 11:30:00,57.76,57.82,57.57,57.63,372554.0,42.1047,42.1484,41.9662,42.0099,372554.0
2015-09-04 12:00:00,57.63,57.69,57.42,57.49,267120.0,42.0099,42.0537,41.8568,41.9079,267120.0
2015-09-04 12:30:00,57.49,57.62,57.41,57.45,314593.0,41.9079,42.0026,41.8496,41.8787,314593.0
2015-09-04 13:00:00,57.46,57.49,57.16,57.25,380981.0,41.886,41.9079,41.6673,41.7329,380981.0
2015-09-04 13:30:00,57.25,57.37,57.2,57.23,401926.0,41.7329,41.8204,41.6965,41.7183,401926.0
2015-09-04 14:00:00,57.22,57.27,56.94,57.0,533077.0,41.7111,41.7475,41.5069,41.5507,533077.0
2015-09-04 14:30:00,57.0,57.12,56.9,57.12,727370.0,41.5507,41.6382,41.4778,41.6382,727370.0
2015-09-04 15:00:00,57.11,57.24,56.97,57.22,1015862.0,41.6309,41.7256,41.5288,41.7111,1015862.0
2015-09-04 15:30:00,57.23,57.55,57.19,57.29,1990994.0,41.7183,41.9516,41.6892,41.7621,1990994.0
2015-09-08 09:30:00,58.4,58.61,56.32,57.59,1841588.0,42.5712,42.7243,41.055,41.9808,1841588.0
2015-09-08 10:00:00,57.59,57.87,57.32,57.41,807975.0,41.9808,42.1849,41.784,41.8496,807975.0
2015-09-08 10:30:00,57.42,57.48,56.9,57.34,875010.0,41.8568,41.9006,41.4778,41.7985,875010.0
2015-09-08 11:00:00,57.31,57.67,57.15,57.66,640872.0,41.7767,42.0391,41.66,42.0318,640872.0
2015-09-08 11:30:00,57.65,57.66,57.33,57.52,647821.0,42.0245,42.0318,41.7912,41.9297,647821.0
2015-09-08 12:00:00,57.51,57.99,57.47,57.97,390883.0,41.9225,42.2724,41.8933,42.2578,390883.0
2015-09-08 12:30:00,57.97,58.0,57.68,57.75,435405.0,42.2578,42.2796,42.0464,42.0974,435405.0
2015-09-08 13:00:00,57.76,57.77,57.46,57.61,306736.0,42.1047,42.112,41.886,41.9953,306736.0
2015-09-08 13:30:00,57.61,57.9,57.57,57.86,284002.0,41.9953,42.2067,41.9662,42.1776,284002.0
2015-09-08 14:00:00,57.86,58.02,57.79,58.01,303082.0,42.1776,42.2942,42.1266,42.2869,303082.0
2015-09-08 14:30:00,58.02,58.36,57.97,58.33,558667.0,42.2942,42.5421,42.2578,42.5202,558667.0
2015-09-08 15:00:00,58.34,58.73,58.33,58.71,916628.0,42.5275,42.8118,42.5202,42.7972,916628.0
2015-09-08 15:30:00,58.71,59.08,58.71,59.01,2090072.0,42.7972,43.0669,42.7972,43.0159,2090072.0
2015-09-09 09:30:00,59.46,59.52,58.56,58.97,958620.0,43.3439,43.3877,42.6879,42.9867,958620.0
2015-09-09 10:00:00,58.97,59.09,58.56,58.68,382329.0,42.9867,43.0742,42.6879,42.7753,382329.0
2015-09-09 10:30:00,58.68,58.7,58.4,58.58,393142.0,42.7753,42.7899,42.5712,42.7024,393142.0
2015-09-09 11:00:00,58.58,58.79,58.53,58.65,279006.0,42.7024,42.8555,42.666,42.7535,279006.0
2015-09-09 11:30:00,58.65,58.77,58.51,58.55,348047.0,42.7535,42.8409,42.6514,42.6806,348047.0
2015-09-09 12:00:00,58.56,59.2,58.53,59.2,736195.0,42.6879,43.1544,42.666,43.1544,736195.0
2015-09-09 12:30:00,59.19,59.26,59.05,59.17,368440.0,43.1471,43.1981,43.0451,43.1325,368440.0
2015-09-09 13:00:00,59.17,59.21,58.98,59.01,270828.0,43.1325,43.1617,42.994,43.0159,270828.0
2015-09-09 13:30:00,59.0,59.0,58.59,58.63,302637.0,43.0086,43.0086,42.7097,42.7389,302637.0
2015-09-09 14:00:00,58.63,58.84,58.45,58.53,366452.0,42.7389,42.892,42.6077,42.666,366452.0
2015-09-09 14:30:00,58.54,58.59,58.38,58.54,508174.0,42.6733,42.7097,42.5566,42.6733,508174.0
2015-09-09 15:00:00,58.53,58.72,58.44,58.53,638981.0,42.666,42.8045,42.6004,42.666,638981.0
2015-09-09 15:30:00,58.53,58.53,57.86,58.03,1189454.0,42.666,42.666,42.1776,42.3015,1189454.0
2015-09-10 09:30:00,58.22,58.77,58.04,58.47,687530.0,42.44,42.8409,42.3088,42.6223,687530.0
2015-09-10 10:00:00,58.46,58.54,58.11,58.29,428442.0,42.615,42.6733,42.3598,42.491,428442.0
2015-09-10 10:30:00,58.31,58.67,58.26,58.54,466542.0,42.5056,42.768,42.4692,42.6733,466542.0
2015-09-10 11:00:00,58.55,58.64,58.19,58.36,545564.0,42.6806,42.7462,42.4181,42.5421,545564.0
2015-09-10 11:30:00,58.37,58.6,58.35,58.53,530428.0,42.5494,42.717,42.5348,42.666,530428.0
2015-09-10 12:00:00,58.53,58.74,58.51,58.65,530387.0,42.666,42.8191,42.6514,42.7535,530387.0
2015-09-10 12:30:00,58.65,58.86,58.64,58.8,464734.0,42.7535,42.9065,42.7462,42.8628,464734.0
2015-09-10 13:00:00,58.8,58.9,58.7,58.89,574695.0,42.8628,42.9357,42.7899,42.9284,574695.0
2015-09-10 13:30:00,58.88,59.06,58.76,59.01,338918.0,42.9211,43.0523,42.8337,43.0159,338918.0
2015-09-10 14:00:00,59.01,59.12,58.85,59.1,292000.0,43.0159,43.0961,42.8993,43.0815,292000.0
2015-09-10 14:30:00,59.1,59.15,58.79,58.79,310788.0,43.0815,43.1179,42.8555,42.8555,310788.0
2015-09-10 15:00:00,58.77,58.89,58.55,58.6,421326.0,42.8409,42.9284,42.6806,42.717,421326.0
2015-09-10 15:30:00,58.6,58.76,58.42,58.73,1036374.0,42.717,42.8337,42.5858,42.8118,1036374.0
2015-09-11 09:30:00,58.5,59.02,58.49,58.73,1332655.0,42.6441,43.0232,42.6368,42.8118,1332655.0
2015-09-11 10:00:00,58.73,58.81,58.6,58.75,626439.0,42.8118,42.8701,42.717,42.8264,626439.0
2015-09-11 10:30:00,58.75,58.84,58.69,58.78,517742.0,42.8264,42.892,42.7826,42.8482,517742.0
2015-09-11 11:00:00,58.78,58.89,58.72,58.79,465443.0,42.8482,42.9284,42.8045,42.8555,465443.0
2015-09-11 11:30:00,58.79,58.88,58.72,58.83,521862.0,42.8555,42.9211,42.8045,42.8847,521862.0
2015-09-11 12:00:00,58.83,59.16,58.81,59.16,461460.0,42.8847,43.1252,42.8701,43.1252,461460.0
2015-09-11 12:30:00,59.16,59.23,58.97,59.19,542754.0,43.1252,43.1763,42.9867,43.1471,542754.0
2015-09-11 13:00:00,59.19,59.19,58.87,58.91,251437.0,43.1471,43.1471,42.9138,42.943,251437.0
2015-09-11 13:30:00,58.9,58.99,58.78,58.86,413554.0,42.9357,43.0013,42.8482,42.9065,413554.0
2015-09-11 14:00:00,58.86,58.97,58.76,58.96,328857.0,42.9065,42.9867,42.8337,42.9794,328857.0
2015-09-11 14:30:00,58.97,59.09,58.95,59.05,443230.0,42.9867,43.0742,42.9722,43.0451,443230.0
2015-09-11 15:00:00,59.04,59.13,58.99,59.08,483502.0,43.0378,43.1034,43.0013,43.0669,483502.0
2015-09-11 15:30:00,59.08,59.28,58.98,59.24,1785947.0,43.0669,43.2127,42.994,43.1836,1785947.0
2015-09-14 09:30:00,59.4,59.82,59.22,59.54,644982.0,43.3002,43.6063,43.169,43.4022,644982.0
2015-09-14 10:00:00,59.52,59.72,59.44,59.62,394286.0,43.3877,43.5335,43.3293,43.4606,394286.0
2015-09-14 10:30:00,59.62,59.66,59.29,59.37,259722.0,43.4606,43.4897,43.22,43.2783,259722.0
2015-09-14 11:00:00,59.37,59.43,59.11,59.15,159040.0,43.2783,43.3221,43.0888,43.1179,159040.0
2015-09-14 11:30:00,59.14,59.3,58.95,59.18,198929.0,43.1107,43.2273,42.9722,43.1398,198929.0
2015-09-14 12:00:00,59.18,59.2,58.95,58.97,215055.0,43.1398,43.1544,42.9722,42.9867,215055.0
2015-09-14 12:30:00,58.97,59.04,58.82,58.96,159975.0,42.9867,43.0378,42.8774,42.9794,159975.0
2015-09-14 13:00:00,58.95,59.11,58.9,59.05,224637.0,42.9722,43.0888,42.9357,43.0451,224637.0
2015-09-14 13:30:00,59.04,59.33,59.03,59.31,217335.0,43.0378,43.2492,43.0305,43.2346,217335.0
2015-09-14 14:00:00,59.3,59.3,59.13,59.16,183033.0,43.2273,43.2273,43.1034,43.1252,183033.0
2015-09-14 14:30:00,59.16,59.27,59.12,59.24,287067.0,43.1252,43.2054,43.0961,43.1836,287067.0
2015-09-14 15:00:00,59.24,59.24,59.04,59.07,337524.0,43.1836,43.1836,43.0378,43.0596,337524.0
2015-09-14 15:30:00,59.08,59.19,58.93,59.16,844332.0,43.0669,43.1471,42.9576,43.1252,844332.0
2015-09-15 09:30:00,59.28,59.28,58.84,59.17,803302.0,43.2127,43.2127,42.892,43.1325,803302.0
2015-09-15 10:00:00,59.16,59.51,59.1,59.33,378444.0,43.1252,43.3804,43.0815,43.2492,378444.0
2015-09-15 10:30:00,59.34,59.9,59.34,59.72,477527.0,43.2564,43.6647,43.2564,43.5335,477527.0
2015-09-15 11:00:00,59.72,59.9,59.56,59.65,299020.0,43.5335,43.6647,43.4168,43.4824,299020.0
2015-09-15 11:30:00,59.65,59.76,59.52,59.55,312078.0,43.4824,43.5626,43.3877,43.4095,312078.0
2015-09-15 12:00:00,59.54,59.73,59.43,59.72,294980.0,43.4022,43.5407,43.3221,43.5335,294980.0
2015-09-15 12:30:00,59.72,59.87,59.6,59.61,340376.0,43.5335,43.6428,43.446,43.4533,340376.0
2015-09-15 13:00:00,59.6,59.75,59.49,59.75,210560.0,43.446,43.5553,43.3658,43.5553,210560.0
2015-09-15 13:30:00,59.75,59.89,59.75,59.83,285968.0,43.5553,43.6574,43.5553,43.6136,285968.0
2015-09-15 14:00:00,59.84,60.07,59.83,59.98,384021.0,43.6209,43.7886,43.6136,43.723,384021.0
2015-09-15 14:30:00,59.97,60.11,59.9,59.99,648517.0,43.7157,43.8177,43.6647,43.7303,648517.0
2015-09-15 15:00:00,60.0,60.19,59.94,60.15,586353.0,43.7376,43.8761,43.6938,43.8469,586353.0
2015-09-15 15:30:00,60.15,60.2,59.96,60.09,1166853.0,43.8469,43.8834,43.7084,43.8032,1166853.0
2015-09-16 09:30:00,60.24,60.49,60.1,60.31,739391.0,43.9125,44.0948,43.8105,43.9635,739391.0
2015-09-16 10:00:00,60.33,60.58,60.18,60.35,398788.0,43.9781,44.1604,43.8688,43.9927,398788.0
2015-09-16 10:30:00,60.33,60.57,60.33,60.55,456631.0,43.9781,44.1531,43.9781,44.1385,456631.0
2015-09-16 11:00:00,60.55,60.98,60.46,60.92,558280.0,44.1385,44.4519,44.0729,44.4082,558280.0
2015-09-16 11:30:00,60.93,60.94,60.67,60.77,380529.0,44.4155,44.4228,44.226,44.2989,380529.0
2015-09-16 12:00:00,60.75,60.93,60.67,60.91,239622.0,44.2843,44.4155,44.226,44.4009,239622.0
2015-09-16 12:30:00,60.92,61.2,60.88,61.11,327102.0,44.4082,44.6123,44.379,44.5467,327102.0
2015-09-16 13:00:00,61.1,61.11,60.95,61.0,391470.0,44.5394,44.5467,44.4301,44.4665,391470.0
2015-09-16 13:30:00,61.0,61.17,60.99,61.08,365185.0,44.4665,44.5904,44.4592,44.5248,365185.0
2015-09-16 14:00:00,61.08,61.23,61.0,61.03,599318.0,44.5248,44.6342,44.4665,44.4884,599318.0
2015-09-16 14:30:00,61.03,61.53,61.02,61.51,525630.0,44.4884,44.8529,44.4811,44.8383,525630.0
2015-09-16 15:00:00,61.51,61.77,61.49,61.64,824951.0,44.8383,45.0278,44.8237,44.9331,824951.0
2015-09-16 15:30:00,61.65,61.72,61.49,61.58,1582421.0,44.9403,44.9914,44.8237,44.8893,1582421.0
2015-09-17 09:30:00,61.41,61.84,61.28,61.78,345620.0,44.7654,45.0788,44.6706,45.0351,345620.0
2015-09-17 10:00:00,61.74,61.74,61.4,61.56,188037.0,45.006,45.006,44.7581,44.8747,188037.0
2015-09-17 10:30:00,61.55,61.8,61.48,61.76,160539.0,44.8674,45.0497,44.8164,45.0205,160539.0
2015-09-17 11:00:00,61.77,62.1,61.76,61.91,387656.0,45.0278,45.2684,45.0205,45.1299,387656.0
2015-09-17 11:30:00,61.9,62.17,61.86,62.0,320670.0,45.1226,45.3194,45.0934,45.1955,320670.0
2015-09-17 12:00:00,62.02,62.33,61.97,62.28,251196.0,45.2101,45.436,45.1736,45.3996,251196.0
2015-09-17 12:30:00,62.27,62.42,62.07,62.34,358142.0,45.3923,45.5016,45.2465,45.4433,358142.0
2015-09-17 13:00:00,62.34,62.42,62.2,62.27,273530.0,45.4433,45.5016,45.3413,45.3923,273530.0
2015-09-17 13:30:00,62.28,62.29,61.98,62.09,276944.0,45.3996,45.4069,45.1809,45.2611,276944.0
2015-09-17 14:00:00,62.08,62.57,61.66,62.49,607080.0,45.2538,45.611,44.9476,45.5527,607080.0
2015-09-17 14:30:00,62.5,63.12,62.48,62.86,770967.0,45.56,46.0119,45.5454,45.8224,770967.0
2015-09-17 15:00:00,62.87,62.97,62.07,62.33,802333.0,45.8297,45.9026,45.2465,45.436,802333.0
2015-09-17 15:30:00,62.33,62.38,62.08,62.2,1453996.0,45.436,45.4725,45.2538,45.3413,1453996.0
2015-09-18 09:30:00,62.18,63.3,62.04,63.11,3102173.0,45.3267,46.1431,45.2246,46.0046,3102173.0
2015-09-18 10:00:00,63.11,64.16,63.1,64.07,1422125.0,46.0046,46.77,45.9973,46.7044,1422125.0
2015-09-18 10:30:00,64.08,64.42,63.46,63.86,1717974.0,46.7117,46.9596,46.2598,46.5513,1717974.0
2015-09-18 11:00:00,63.86,64.12,63.75,63.8,569176.0,46.5513,46.7409,46.4712,46.5076,569176.0
2015-09-18 11:30:00,63.8,64.03,63.63,63.88,382052.0,46.5076,46.6753,46.3837,46.5659,382052.0
2015-09-18 12:00:00,63.89,63.96,63.78,63.82,595870.0,46.5732,46.6242,46.493,46.5222,595870.0
2015-09-18 12:30:00,63.82,63.83,63.39,63.39,433242.0,46.5222,46.5295,46.2087,46.2087,433242.0
2015-09-18 13:00:00,63.39,63.54,63.25,63.46,532528.0,46.2087,46.3181,46.1067,46.2598,532528.0
2015-09-18 13:30:00,63.45,64.25,63.35,63.75,927488.0,46.2525,46.8356,46.1796,46.4712,927488.0
2015-09-18 14:00:00,63.74,64.15,63.68,63.96,605557.0,46.4639,46.7627,46.4201,46.6242,605557.0
2015-09-18 14:30:00,63.96,64.63,63.81,64.6,833693.0,46.6242,47.1126,46.5149,47.0908,833693.0
2015-09-18 15:00:00,64.6,64.68,64.14,64.25,1130590.0,47.0908,47.1491,46.7555,46.8356,1130590.0
2015-09-18 15:30:00,64.25,64.42,64.03,64.29,2570490.0,46.8356,46.9596,46.6753,46.8648,2570490.0
2015-09-21 09:30:00,64.42,64.68,63.85,63.86,978140.0,46.9596,47.1491,46.5441,46.5513,978140.0
2015-09-21 10:00:00,63.87,64.01,63.62,63.87,395392.0,46.5586,46.6607,46.3764,46.5586,395392.0
2015-09-21 10:30:00,63.87,64.17,63.86,63.95,319241.0,46.5586,46.7773,46.5513,46.617,319241.0
2015-09-21 11:00:00,63.95,64.11,63.81,63.81,303342.0,46.617,46.7336,46.5149,46.5149,303342.0
2015-09-21 11:30:00,63.82,63.86,63.01,63.05,754524.0,46.5222,46.5513,45.9317,45.9609,754524.0
2015-09-21 12:00:00,63.05,63.17,62.9,63.09,771873.0,45.9609,46.0484,45.8515,45.99,771873.0
2015-09-21 12:30:00,63.09,63.09,62.58,62.59,920713.0,45.99,45.99,45.6183,45.6256,920713.0
2015-09-21 13:00:00,62.58,62.64,62.36,62.37,776649.0,45.6183,45.662,45.4579,45.4652,776649.0
2015-09-21 13:30:00,62.38,62.54,62.2,62.44,810621.0,45.4725,45.5891,45.3413,45.5162,810621.0
2015-09-21 14:00:00,62.44,62.58,62.25,62.51,526513.0,45.5162,45.6183,45.3777,45.5673,526513.0
2015-09-21 14:30:00,62.52,62.98,62.45,62.85,613903.0,45.5745,45.9099,45.5235,45.8151,613903.0
2015-09-21 15:00:00,62.85,62.95,62.64,62.75,487815.0,45.8151,45.888,45.662,45.7422,487815.0
2015-09-21 15:30:00,62.75,62.81,62.48,62.71,1506335.0,45.7422,45.7859,45.5454,45.713,1506335.0
2015-09-22 09:30:00,61.96,62.9,61.67,62.48,721417.0,45.1663,45.8515,44.9549,45.5454,721417.0
2015-09-22 10:00:00,62.48,62.51,62.03,62.24,652317.0,45.5454,45.5673,45.2174,45.3704,652317.0
2015-09-22 10:30:00,62.24,62.28,61.86,61.89,665587.0,45.3704,45.3996,45.0934,45.1153,665587.0
2015-09-22 11:00:00,61.88,62.36,61.85,62.06,400041.0,45.108,45.4579,45.0861,45.2392,400041.0
2015-09-22 11:30:00,62.05,62.16,62.02,62.09,533460.0,45.2319,45.3121,45.2101,45.2611,533460.0
2015-09-22 12:00:00,62.09,62.21,61.97,62.05,402105.0,45.2611,45.3486,45.1736,45.2319,402105.0
2015-09-22 12:30:00,62.06,62.07,61.57,61.57,409515.0,45.2392,45.2465,44.882,44.882,409515.0
2015-09-22 13:00:00,61.56,61.85,61.4,61.42,279995.0,44.8747,45.0861,44.7581,44.7727,279995.0
2015-09-22 13:30:00,61.43,61.52,61.35,61.44,288803.0,44.78,44.8456,44.7217,44.7873,288803.0
2015-09-22 14:00:00,61.43,61.78,61.37,61.77,409608.0,44.78,45.0351,44.7362,45.0278,409608.0
2015-09-22 14:30:00,61.76,61.84,61.57,61.71,393444.0,45.0205,45.0788,44.882,44.9841,393444.0
2015-09-22 15:00:00,61.71,62.19,61.7,62.16,810401.0,44.9841,45.334,44.9768,45.3121,810401.0
2015-09-22 15:30:00,62.15,62.27,62.0,62.07,726343.0,45.3048,45.3923,45.1955,45.2465,726343.0
2015-09-23 09:30:00,62.35,62.45,61.77,61.84,362734.0,45.4506,45.5235,45.0278,45.0788,362734.0
2015-09-23 10:00:00,61.84,62.3,61.84,62.24,198271.0,45.0788,45.4142,45.0788,45.3704,198271.0
2015-09-23 10:30:00,62.26,62.63,62.24,62.61,321359.0,45.385,45.6547,45.3704,45.6401,321359.0
2015-09-23 11:00:00,62.62,62.71,62.24,62.27,235185.0,45.6474,45.713,45.3704,45.3923,235185.0
2015-09-23 11:30:00,62.27,62.37,62.05,62.23,233192.0,45.3923,45.4652,45.2319,45.3631,233192.0
2015-09-23 12:00:00,62.22,62.27,62.05,62.11,608983.0,45.3559,45.3923,45.2319,45.2757,608983.0
2015-09-23 12:30:00,62.1,62.19,62.0,62.1,94131.0,45.2684,45.334,45.1955,45.2684,94131.0
2015-09-23 13:00:00,62.09,62.26,61.74,61.76,168328.0,45.2611,45.385,45.006,45.0205,168328.0
2015-09-23 13:30:00,61.75,62.09,61.72,61.93,188992.0,45.0132,45.2611,44.9914,45.1445,188992.0
2015-09-23 14:00:00,61.92,62.07,61.64,61.68,174641.0,45.1372,45.2465,44.9331,44.9622,174641.0
2015-09-23 14:30:00,61.67,61.78,61.5,61.55,252248.0,44.9549,45.0351,44.831,44.8674,252248.0
2015-09-23 15:00:00,61.55,61.68,61.47,61.57,298378.0,44.8674,44.9622,44.8091,44.882,298378.0
2015-09-23 15:30:00,61.57,61.87,61.51,61.74,827503.0,44.882,45.1007,44.8383,45.006,827503.0
2015-09-24 09:30:00,61.27,61.48,60.92,61.15,373674.0,44.6633,44.8164,44.4082,44.5759,373674.0
2015-09-24 10:00:00,61.15,61.2,60.65,60.67,394640.0,44.5759,44.6123,44.2114,44.226,394640.0
2015-09-24 10:30:00,60.68,60.91,60.64,60.67,314537.0,44.2333,44.4009,44.2041,44.226,314537.0
2015-09-24 11:00:00,60.7,60.84,60.45,60.69,278057.0,44.2478,44.3499,44.0656,44.2405,278057.0
2015-09-24 11:30:00,60.7,61.23,60.69,61.18,314343.0,44.2478,44.6342,44.2405,44.5977,314343.0
2015-09-24 12:00:00,61.19,61.44,61.12,61.36,253498.0,44.605,44.7873,44.554,44.7289,253498.0
2015-09-24 12:30:00,61.37,61.61,61.37,61.43,366788.0,44.7362,44.9112,44.7362,44.78,366788.0
2015-09-24 13:00:00,61.41,61.47,61.18,61.27,256931.0,44.7654,44.8091,44.5977,44.6633,256931.0
2015-09-24 13:30:00,61.28,61.37,61.18,61.21,351844.0,44.6706,44.7362,44.5977,44.6196,351844.0
2015-09-24 14:00:00,61.22,61.74,61.21,61.63,471850.0,44.6269,45.006,44.6196,44.9258,471850.0
2015-09-24 14:30:00,61.63,61.94,61.39,61.81,374552.0,44.9258,45.1517,44.7508,45.057,374552.0
2015-09-24 15:00:00,61.81,62.0,61.53,61.96,410938.0,45.057,45.1955,44.8529,45.1663,410938.0
2015-09-24 15:30:00,61.95,62.02,61.72,61.8,1036267.0,45.159,45.2101,44.9914,45.0497,1036267.0
2015-09-25 09:30:00,62.33,62.48,61.83,61.9,831593.0,45.436,45.5454,45.0716,45.1226,831593.0
2015-09-25 10:00:00,61.9,61.93,61.51,61.76,358498.0,45.1226,45.1445,44.8383,45.0205,358498.0
2015-09-25 10:30:00,61.76,62.11,61.71,62.06,454427.0,45.0205,45.2757,44.9841,45.2392,454427.0
2015-09-25 11:00:00,62.05,62.09,61.73,61.95,616530.0,45.2319,45.2611,44.9987,45.159,616530.0
2015-09-25 11:30:00,61.95,61.98,61.76,61.98,306403.0,45.159,45.1809,45.0205,45.1809,306403.0
2015-09-25 12:00:00,61.98,61.99,61.75,61.81,325183.0,45.1809,45.1882,45.0132,45.057,325183.0
2015-09-25 12:30:00,61.81,61.9,61.64,61.9,221818.0,45.057,45.1226,44.9331,45.1226,221818.0
2015-09-25 13:00:00,61.9,62.08,61.78,61.8,369476.0,45.1226,45.2538,45.0351,45.0497,369476.0
2015-09-25 13:30:00,61.8,61.81,61.34,61.36,361682.0,45.0497,45.057,44.7144,44.7289,361682.0
2015-09-25 14:00:00,61.36,61.48,60.73,60.86,468840.0,44.7289,44.8164,44.2697,44.3645,468840.0
2015-09-25 14:30:00,60.87,60.94,59.94,60.36,1185798.0,44.3718,44.4228,43.6938,44.0,1185798.0
2015-09-25 15:00:00,60.36,60.41,59.63,59.99,811461.0,44.0,44.0364,43.4678,43.7303,811461.0
2015-09-25 15:30:00,59.99,60.27,59.84,60.26,1662174.0,43.7303,43.9344,43.6209,43.9271,1662174.0
2015-09-28 09:30:00,59.8,59.93,58.61,58.76,879488.0,43.5918,43.6865,42.7243,42.8337,879488.0
2015-09-28 10:00:00,58.76,59.18,58.33,59.18,803899.0,42.8337,43.1398,42.5202,43.1398,803899.0
2015-09-28 10:30:00,59.18,59.62,58.63,59.59,422267.0,43.1398,43.4606,42.7389,43.4387,422267.0
2015-09-28 11:00:00,59.6,59.81,58.67,58.69,461478.0,43.446,43.5991,42.768,42.7826,461478.0
2015-09-28 11:30:00,58.69,58.94,58.5,58.75,736722.0,42.7826,42.9649,42.6441,42.8264,736722.0
2015-09-28 12:00:00,58.73,58.76,58.25,58.43,469519.0,42.8118,42.8337,42.4619,42.5931,469519.0
2015-09-28 12:30:00,58.42,58.42,57.77,57.77,894829.0,42.5858,42.5858,42.112,42.112,894829.0
2015-09-28 13:00:00,57.79,58.01,57.39,57.5,544809.0,42.1266,42.2869,41.835,41.9152,544809.0
2015-09-28 13:30:00,57.48,57.82,57.17,57.18,583532.0,41.9006,42.1484,41.6746,41.6819,583532.0
2015-09-28 14:00:00,57.18,57.4,57.03,57.4,525465.0,41.6819,41.8423,41.5726,41.8423,525465.0
2015-09-28 14:30:00,57.41,57.8,57.22,57.54,582709.0,41.8496,42.1339,41.7111,41.9443,582709.0
2015-09-28 15:00:00,57.54,57.55,57.18,57.4,784072.0,41.9443,41.9516,41.6819,41.8423,784072.0
2015-09-28 15:30:00,57.39,57.81,57.35,57.47,1478676.0,41.835,42.1411,41.8058,41.8933,1478676.0
2015-09-29 09:30:00,57.93,58.37,57.42,58.34,1059953.0,42.2286,42.5494,41.8568,42.5275,1059953.0
2015-09-29 10:00:00,58.31,59.2,57.98,59.06,1054669.0,42.5056,43.1544,42.2651,43.0523,1054669.0
2015-09-29 10:30:00,59.09,59.29,58.8,59.1,928567.0,43.0742,43.22,42.8628,43.0815,928567.0
2015-09-29 11:00:00,59.12,59.35,58.68,59.0,560310.0,43.0961,43.2637,42.7753,43.0086,560310.0
2015-09-29 11:30:00,59.01,59.71,58.77,59.51,551301.0,43.0159,43.5262,42.8409,43.3804,551301.0
2015-09-29 12:00:00,59.51,59.79,58.98,59.72,535683.0,43.3804,43.5845,42.994,43.5335,535683.0
2015-09-29 12:30:00,59.74,59.92,59.03,59.09,411563.0,43.548,43.6792,43.0305,43.0742,411563.0
2015-09-29 13:00:00,59.1,59.48,59.0,59.42,411939.0,43.0815,43.3585,43.0086,43.3148,411939.0
2015-09-29 13:30:00,59.43,59.83,59.31,59.45,479475.0,43.3221,43.6136,43.2346,43.3366,479475.0
2015-09-29 14:00:00,59.45,59.46,58.96,59.3,395840.0,43.3366,43.3439,42.9794,43.2273,395840.0
2015-09-29 14:30:00,59.3,59.45,58.65,58.65,381099.0,43.2273,43.3366,42.7535,42.7535,381099.0
2015-09-29 15:00:00,58.66,58.79,58.31,58.37,534028.0,42.7608,42.8555,42.5056,42.5494,534028.0
2015-09-29 15:30:00,58.38,59.17,58.38,58.96,1471308.0,42.5566,43.1325,42.5566,42.9794,1471308.0
2015-09-30 09:30:00,59.44,59.61,59.22,59.25,940135.0,43.6002,43.7249,43.4388,43.4608,940135.0
2015-09-30 10:00:00,59.25,59.59,59.16,59.5,846832.0,43.4608,43.7102,43.3948,43.6442,846832.0
2015-09-30 10:30:00,59.49,59.6,59.13,59.18,895108.0,43.6368,43.7175,43.3728,43.4094,895108.0
2015-09-30 11:00:00,59.16,59.43,59.11,59.3,383278.0,43.3948,43.5928,43.3581,43.4975,383278.0
2015-09-30 11:30:00,59.29,59.37,59.0,59.12,417503.0,43.4901,43.5488,43.2774,43.3654,417503.0
2015-09-30 12:00:00,59.12,59.22,58.73,58.84,338719.0,43.3654,43.4388,43.0794,43.16,338719.0
2015-09-30 12:30:00,58.84,58.98,58.61,58.8,266964.0,43.16,43.2627,42.9913,43.1307,266964.0
2015-09-30 13:00:00,58.8,59.23,58.79,59.21,367601.0,43.1307,43.4461,43.1234,43.4314,367601.0
2015-09-30 13:30:00,59.2,59.31,59.05,59.17,506510.0,43.4241,43.5048,43.3141,43.4021,506510.0
2015-09-30 14:00:00,59.17,59.2,58.91,59.19,617633.0,43.4021,43.4241,43.2114,43.4168,617633.0
2015-09-30 14:30:00,59.19,59.23,58.83,59.16,779343.0,43.4168,43.4461,43.1527,43.3948,779343.0
2015-09-30 15:00:00,59.16,59.21,58.96,59.15,754012.0,43.3948,43.4314,43.2481,43.3874,754012.0
2015-09-30 15:30:00,59.15,59.39,59.06,59.18,2033188.0,43.3874,43.5635,43.3214,43.4094,2033188.0
2015-10-01 09:30:00,59.26,59.6,58.97,59.32,818382.0,43.4681,43.7175,43.2554,43.5121,818382.0
2015-10-01 10:00:00,59.32,59.89,59.22,59.78,917374.0,43.5121,43.9302,43.4388,43.8495,917374.0
2015-10-01 10:30:00,59.79,60.52,59.58,59.83,1293354.0,43.8569,44.3924,43.7028,43.8862,1293354.0
2015-10-01 11:00:00,59.84,60.0,59.64,59.66,768427.0,43.8936,44.0109,43.7469,43.7615,768427.0
2015-10-01 11:30:00,59.67,59.84,59.36,59.53,582289.0,43.7689,43.8936,43.5415,43.6662,582289.0
2015-10-01 12:00:00,59.53,59.58,59.29,59.43,332201.0,43.6662,43.7028,43.4901,43.5928,332201.0
2015-10-01 12:30:00,59.43,59.69,59.42,59.59,624006.0,43.5928,43.7835,43.5855,43.7102,624006.0
2015-10-01 13:00:00,59.58,59.65,59.32,59.39,448542.0,43.7028,43.7542,43.5121,43.5635,448542.0
2015-10-01 13:30:00,59.4,59.54,59.27,59.48,397362.0,43.5708,43.6735,43.4755,43.6295,397362.0
2015-10-01 14:00:00,59.48,59.78,59.34,59.62,618034.0,43.6295,43.8495,43.5268,43.7322,618034.0
2015-10-01 14:30:00,59.63,59.96,59.54,59.88,812200.0,43.7395,43.9816,43.6735,43.9229,812200.0
2015-10-01 15:00:00,59.89,60.15,59.78,59.82,909059.0,43.9302,44.1209,43.8495,43.8789,909059.0
2015-10-01 15:30:00,59.83,60.18,59.65,60.04,1672053.0,43.8862,44.143,43.7542,44.0403,1672053.0
2015-10-02 09:30:00,59.08,59.72,58.96,59.59,409282.0,43.3361,43.8055,43.2481,43.7102,409282.0
2015-10-02 10:00:00,59.57,60.1,59.35,60.02,442568.0,43.6955,44.0843,43.5341,44.0256,442568.0
2015-10-02 10:30:00,60.01,60.9,59.96,60.89,485460.0,44.0183,44.6711,43.9816,44.6638,485460.0
2015-10-02 11:00:00,60.89,61.06,60.65,60.79,571645.0,44.6638,44.7884,44.4877,44.5904,571645.0
2015-10-02 11:30:00,60.79,60.99,60.55,60.69,400008.0,44.5904,44.7371,44.4144,44.517,400008.0
2015-10-02 12:00:00,60.68,60.96,60.63,60.87,297908.0,44.5097,44.7151,44.473,44.6491,297908.0
2015-10-02 12:30:00,60.88,61.21,60.88,61.13,294577.0,44.6564,44.8985,44.6564,44.8398,294577.0
2015-10-02 13:00:00,61.14,61.32,61.03,61.16,448225.0,44.8471,44.9792,44.7664,44.8618,448225.0
2015-10-02 13:30:00,61.15,63.18,61.05,61.77,1905999.0,44.8545,46.3435,44.7811,45.3092,1905999.0
2015-10-02 14:00:00,61.78,62.66,61.05,61.28,2299156.0,45.3166,45.9621,44.7811,44.9498,2299156.0
2015-10-02 14:30:00,61.27,61.45,60.9,61.0,954903.0,44.9425,45.0745,44.6711,44.7444,954903.0
2015-10-02 15:00:00,61.0,61.9,60.96,61.88,968036.0,44.7444,45.4046,44.7151,45.3899,968036.0
2015-10-02 15:30:00,61.89,62.24,61.81,62.18,1844378.0,45.3973,45.654,45.3386,45.61,1844378.0
2015-10-05 09:30:00,62.66,62.99,62.2,62.95,683958.0,45.9621,46.2041,45.6247,46.1748,683958.0
2015-10-05 10:00:00,62.93,63.22,62.74,62.75,513654.0,46.1601,46.3728,46.0208,46.0281,513654.0
2015-10-05 10:30:00,62.76,62.89,62.27,62.47,463086.0,46.0354,46.1308,45.676,45.8227,463086.0
2015-10-05 11:00:00,62.46,62.51,61.58,61.72,532730.0,45.8154,45.852,45.1699,45.2726,532730.0
2015-10-05 11:30:00,61.73,61.94,61.49,61.71,329395.0,45.2799,45.4339,45.1039,45.2652,329395.0
2015-10-05 12:00:00,61.71,61.79,61.52,61.54,361810.0,45.2652,45.3239,45.1259,45.1405,361810.0
2015-10-05 12:30:00,61.55,61.65,61.33,61.48,306269.0,45.1479,45.2212,44.9865,45.0965,306269.0
2015-10-05 13:00:00,61.49,61.65,61.44,61.46,364040.0,45.1039,45.2212,45.0672,45.0819,364040.0
2015-10-05 13:30:00,61.45,61.81,61.45,61.77,400007.0,45.0745,45.3386,45.0745,45.3092,400007.0
2015-10-05 14:00:00,61.78,62.06,61.73,62.03,565879.0,45.3166,45.522,45.2799,45.5,565879.0
2015-10-05 14:30:00,62.04,62.08,61.81,61.92,462261.0,45.5073,45.5366,45.3386,45.4193,462261.0
2015-10-05 15:00:00,61.92,62.02,61.73,61.96,591733.0,45.4193,45.4926,45.2799,45.4486,591733.0
2015-10-05 15:30:00,61.96,62.22,61.86,61.96,1141382.0,45.4486,45.6393,45.3753,45.4486,1141382.0
2015-10-06 09:30:00,61.77,62.13,60.66,60.94,670990.0,45.3092,45.5733,44.495,44.7004,670990.0
2015-10-06 10:00:00,60.94,60.98,60.25,60.39,495260.0,44.7004,44.7298,44.1943,44.297,495260.0
2015-10-06 10:30:00,60.4,60.54,60.0,60.08,727769.0,44.3043,44.407,44.0109,44.0696,727769.0
2015-10-06 11:00:00,60.08,60.08,58.93,59.16,837909.0,44.0696,44.0696,43.2261,43.3948,837909.0
2015-10-06 11:30:00,59.16,59.16,58.39,58.58,695608.0,43.3948,43.3948,42.83,42.9693,695608.0
2015-10-06 12:00:00,58.57,59.28,58.55,58.98,560540.0,42.962,43.4828,42.9473,43.2627,560540.0
2015-10-06 12:30:00,58.99,59.36,58.67,59.29,515660.0,43.2701,43.5415,43.0353,43.4901,515660.0
2015-10-06 13:00:00,59.28,59.97,59.19,59.9,539335.0,43.4828,43.9889,43.4168,43.9376,539335.0
2015-10-06 13:30:00,59.91,59.91,59.52,59.72,351680.0,43.9449,43.9449,43.6588,43.8055,351680.0
2015-10-06 14:00:00,59.7,60.05,59.63,59.88,496474.0,43.7909,44.0476,43.7395,43.9229,496474.0
2015-10-06 14:30:00,59.89,60.04,59.77,59.87,432690.0,43.9302,44.0403,43.8422,43.9156,432690.0
2015-10-06 15:00:00,59.86,60.02,59.75,59.98,525404.0,43.9082,44.0256,43.8275,43.9963,525404.0
2015-10-06 15:30:00,59.97,60.16,59.76,59.89,1309081.0,43.9889,44.1283,43.8349,43.9302,1309081.0
2015-10-07 09:30:00,59.97,60.3,59.06,60.13,824861.0,43.9889,44.231,43.3214,44.1063,824861.0
2015-10-07 10:00:00,60.15,60.46,59.7,60.07,540570.0,44.1209,44.3483,43.7909,44.0623,540570.0
2015-10-07 10:30:00,60.08,60.42,59.83,59.95,600946.0,44.0696,44.319,43.8862,43.9742,600946.0
2015-10-07 11:00:00,59.94,60.35,59.88,60.13,569089.0,43.9669,44.2677,43.9229,44.1063,569089.0
2015-10-07 11:30:00,60.13,60.67,60.11,60.61,554116.0,44.1063,44.5024,44.0916,44.4584,554116.0
2015-10-07 12:00:00,60.6,61.05,60.58,60.72,606098.0,44.451,44.7811,44.4364,44.5391,606098.0
2015-10-07 12:30:00,60.72,60.98,60.64,60.84,284182.0,44.5391,44.7298,44.4804,44.6271,284182.0
2015-10-07 13:00:00,60.85,61.0,60.74,60.96,380886.0,44.6344,44.7444,44.5537,44.7151,380886.0
2015-10-07 13:30:00,60.97,61.16,60.85,61.12,409157.0,44.7224,44.8618,44.6344,44.8325,409157.0
2015-10-07 14:00:00,61.13,61.38,60.88,61.05,331530.0,44.8398,45.0232,44.6564,44.7811,331530.0
2015-10-07 14:30:00,61.03,61.11,60.46,60.46,256639.0,44.7664,44.8251,44.3483,44.3483,256639.0
2015-10-07 15:00:00,60.46,60.72,60.4,60.45,536138.0,44.3483,44.5391,44.3043,44.341,536138.0
2015-10-07 15:30:00,60.44,60.7,60.44,60.64,1256349.0,44.3337,44.5244,44.3337,44.4804,1256349.0
2015-10-08 09:30:00,60.2,60.82,60.09,60.54,458173.0,44.1576,44.6124,44.0769,44.407,458173.0
2015-10-08 10:00:00,60.55,60.66,59.9,60.05,332966.0,44.4144,44.495,43.9376,44.0476,332966.0
2015-10-08 10:30:00,60.06,60.26,60.02,60.18,298277.0,44.0549,44.2016,44.0256,44.143,298277.0
2015-10-08 11:00:00,60.16,60.2,59.6,59.82,463611.0,44.1283,44.1576,43.7175,43.8789,463611.0
2015-10-08 11:30:00,59.8,60.07,59.72,60.0,278682.0,43.8642,44.0623,43.8055,44.0109,278682.0
2015-10-08 12:00:00,59.99,60.15,59.84,59.86,273585.0,44.0036,44.1209,43.8936,43.9082,273585.0
2015-10-08 12:30:00,59.85,59.96,59.64,59.71,262479.0,43.9009,43.9816,43.7469,43.7982,262479.0
2015-10-08 13:00:00,59.72,60.05,59.71,59.97,163736.0,43.8055,44.0476,43.7982,43.9889,163736.0
2015-10-08 13:30:00,59.97,60.23,59.97,60.18,153258.0,43.9889,44.1796,43.9889,44.143,153258.0
2015-10-08 14:00:00,60.19,60.53,60.16,60.28,287665.0,44.1503,44.3997,44.1283,44.2163,287665.0
2015-10-08 14:30:00,60.27,60.74,60.24,60.56,354464.0,44.209,44.5537,44.187,44.4217,354464.0
2015-10-08 15:00:00,60.58,60.87,60.52,60.66,895679.0,44.4364,44.6491,44.3924,44.495,895679.0
2015-10-08 15:30:00,60.67,60.72,60.48,60.51,1411774.0,44.5024,44.5391,44.363,44.385,1411774.0
2015-10-09 09:30:00,59.88,61.24,59.88,61.03,518361.0,43.9229,44.9205,43.9229,44.7664,518361.0
2015-10-09 10:00:00,60.99,61.03,60.69,60.76,428965.0,44.7371,44.7664,44.517,44.5684,428965.0
2015-10-09 10:30:00,60.76,60.89,60.6,60.77,300179.0,44.5684,44.6638,44.451,44.5757,300179.0
2015-10-09 11:00:00,60.77,60.77,60.4,60.45,549970.0,44.5757,44.5757,44.3043,44.341,549970.0
2015-10-09 11:30:00,60.45,60.51,60.23,60.25,405269.0,44.341,44.385,44.1796,44.1943,405269.0
2015-10-09 12:00:00,60.25,60.3,60.01,60.05,265406.0,44.1943,44.231,44.0183,44.0476,265406.0
2015-10-09 12:30:00,60.04,60.1,59.82,60.01,281612.0,44.0403,44.0843,43.8789,44.0183,281612.0
2015-10-09 13:00:00,60.02,60.26,60.02,60.24,260163.0,44.0256,44.2016,44.0256,44.187,260163.0
2015-10-09 13:30:00,60.25,61.52,60.22,61.35,1295620.0,44.1943,45.1259,44.1723,45.0012,1295620.0
2015-10-09 14:00:00,61.29,61.53,60.82,61.19,1824618.0,44.9572,45.1332,44.6124,44.8838,1824618.0
2015-10-09 14:30:00,61.17,61.22,60.91,60.97,670172.0,44.8691,44.9058,44.6784,44.7224,670172.0
2015-10-09 15:00:00,60.98,61.33,60.88,61.23,429635.0,44.7298,44.9865,44.6564,44.9131,429635.0
2015-10-09 15:30:00,61.23,61.52,61.23,61.42,1161416.0,44.9131,45.1259,44.9131,45.0525,1161416.0
2015-10-12 09:30:00,60.98,61.8,60.65,61.39,418155.0,44.7298,45.3312,44.4877,45.0305,418155.0
2015-10-12 10:00:00,61.4,61.73,61.34,61.73,316774.0,45.0378,45.2799,44.9938,45.2799,316774.0
2015-10-12 10:30:00,61.72,62.11,61.48,61.92,370367.0,45.2726,45.5586,45.0965,45.4193,370367.0
2015-10-12 11:00:00,61.9,62.26,61.8,62.26,316459.0,45.4046,45.6687,45.3312,45.6687,316459.0
2015-10-12 11:30:00,62.24,62.38,62.03,62.3,374154.0,45.654,45.7567,45.5,45.698,374154.0
2015-10-12 12:00:00,62.3,62.81,62.29,62.8,380230.0,45.698,46.0721,45.6907,46.0648,380230.0
2015-10-12 12:30:00,62.79,62.83,62.59,62.66,381152.0,46.0574,46.0868,45.9107,45.9621,381152.0
2015-10-12 13:00:00,62.66,62.83,62.58,62.7,331534.0,45.9621,46.0868,45.9034,45.9914,331534.0
2015-10-12 13:30:00,62.7,62.84,62.66,62.82,282889.0,45.9914,46.0941,45.9621,46.0794,282889.0
2015-10-12 14:00:00,62.81,62.9,62.6,62.67,286978.0,46.0721,46.1381,45.9181,45.9694,286978.0
2015-10-12 14:30:00,62.67,62.68,62.36,62.5,263677.0,45.9694,45.9767,45.742,45.8447,263677.0
2015-10-12 15:00:00,62.49,62.68,62.45,62.6,338584.0,45.8374,45.9767,45.808,45.9181,338584.0
2015-10-12 15:30:00,62.6,62.73,62.55,62.7,990387.0,45.9181,46.0134,45.8814,45.9914,990387.0
2015-10-13 09:30:00,62.56,62.91,62.29,62.88,522499.0,45.8887,46.1455,45.6907,46.1234,522499.0
2015-10-13 10:00:00,62.88,63.03,62.55,62.92,519237.0,46.1234,46.2335,45.8814,46.1528,519237.0
2015-10-13 10:30:00,62.92,63.23,62.8,63.11,373023.0,46.1528,46.3802,46.0648,46.2922,373023.0
2015-10-13 11:00:00,63.11,63.33,63.01,63.25,385427.0,46.2922,46.4535,46.2188,46.3948,385427.0
2015-10-13 11:30:00,63.26,63.26,62.91,63.0,278315.0,46.4022,46.4022,46.1455,46.2115,278315.0
2015-10-13 12:00:00,63.0,63.12,62.93,62.99,344822.0,46.2115,46.2995,46.1601,46.2041,344822.0
2015-10-13 12:30:00,63.0,63.07,62.78,62.9,282612.0,46.2115,46.2628,46.0501,46.1381,282612.0
2015-10-13 13:00:00,62.9,62.93,62.71,62.81,298009.0,46.1381,46.1601,45.9987,46.0721,298009.0
2015-10-13 13:30:00,62.81,62.82,62.43,62.51,460601.0,46.0721,46.0794,45.7934,45.852,460601.0
2015-10-13 14:00:00,62.5,62.64,62.45,62.53,306440.0,45.8447,45.9474,45.808,45.8667,306440.0
2015-10-13 14:30:00,62.52,62.56,62.33,62.54,341034.0,45.8594,45.8887,45.72,45.8741,341034.0
2015-10-13 15:00:00,62.54,62.61,62.22,62.35,598677.0,45.8741,45.9254,45.6393,45.7347,598677.0
2015-10-13 15:30:00,62.34,62.4,62.13,62.33,1467119.0,45.7273,45.7714,45.5733,45.72,1467119.0
2015-10-14 09:30:00,62.4,63.25,62.34,62.95,474765.0,45.7714,46.3948,45.7273,46.1748,474765.0
2015-10-14 10:00:00,62.94,63.08,62.32,62.4,419070.0,46.1675,46.2701,45.7127,45.7714,419070.0
2015-10-14 10:30:00,62.39,62.69,62.29,62.65,226361.0,45.764,45.9841,45.6907,45.9547,226361.0
2015-10-14 11:00:00,62.64,62.81,62.41,62.55,200663.0,45.9474,46.0721,45.7787,45.8814,200663.0
2015-10-14 11:30:00,62.57,62.57,62.22,62.3,153234.0,45.8961,45.8961,45.6393,45.698,153234.0
2015-10-14 12:00:00,62.3,62.36,62.15,62.23,166864.0,45.698,45.742,45.588,45.6467,166864.0
2015-10-14 12:30:00,62.24,62.61,62.18,62.48,190694.0,45.654,45.9254,45.61,45.83,190694.0
2015-10-14 13:00:00,62.47,62.54,62.25,62.33,169171.0,45.8227,45.8741,45.6613,45.72,169171.0
2015-10-14 13:30:00,62.33,62.37,62.2,62.32,225969.0,45.72,45.7494,45.6247,45.7127,225969.0
2015-10-14 14:00:00,62.33,62.44,62.08,62.29,230382.0,45.72,45.8007,45.5366,45.6907,230382.0
2015-10-14 14:30:00,62.29,62.45,62.23,62.34,323074.0,45.6907,45.808,45.6467,45.7273,323074.0
2015-10-14 15:00:00,62.34,62.34,61.91,62.05,304570.0,45.7273,45.7273,45.4119,45.5146,304570.0
2015-10-14 15:30:00,62.06,62.22,61.93,62.06,571778.0,45.522,45.6393,45.4266,45.522,571778.0
2015-10-15 09:30:00,62.05,62.65,61.66,62.49,539088.0,45.5146,45.9547,45.2286,45.8374,539088.0
2015-10-15 10:00:00,62.5,62.51,62.28,62.36,217553.0,45.8447,45.852,45.6833,45.742,217553.0
2015-10-15 10:30:00,62.37,62.61,62.27,62.54,207451.0,45.7494,45.9254,45.676,45.8741,207451.0
2015-10-15 11:00:00,62.52,62.9,62.48,62.9,206017.0,45.8594,46.1381,45.83,46.1381,206017.0
2015-10-15 11:30:00,62.91,62.98,62.71,62.87,200586.0,46.1455,46.1968,45.9987,46.1161,200586.0
2015-10-15 12:00:00,62.84,63.15,62.83,63.15,197047.0,46.0941,46.3215,46.0868,46.3215,197047.0
2015-10-15 12:30:00,63.15,63.24,62.96,62.96,170154.0,46.3215,46.3875,46.1821,46.1821,170154.0
2015-10-15 13:00:00,62.96,63.31,62.92,63.26,188756.0,46.1821,46.4389,46.1528,46.4022,188756.0
2015-10-15 13:30:00,63.26,63.35,63.06,63.29,183528.0,46.4022,46.4682,46.2555,46.4242,183528.0
2015-10-15 14:00:00,63.29,63.4,63.17,63.35,230253.0,46.4242,46.5049,46.3362,46.4682,230253.0
2015-10-15 14:30:00,63.35,63.56,63.31,63.47,266295.0,46.4682,46.6222,46.4389,46.5562,266295.0
2015-10-15 15:00:00,63.47,63.67,63.43,63.67,312682.0,46.5562,46.7029,46.5269,46.7029,312682.0
2015-10-15 15:30:00,63.66,63.72,63.54,63.64,862179.0,46.6956,46.7396,46.6076,46.6809,862179.0
2015-10-16 09:30:00,64.04,64.45,63.76,64.4,909108.0,46.9743,47.2751,46.7689,47.2384,909108.0
2015-10-16 10:00:00,64.4,64.45,64.23,64.36,402182.0,47.2384,47.2751,47.1137,47.209,402182.0
2015-10-16 10:30:00,64.34,64.71,64.32,64.6,519418.0,47.1944,47.4658,47.1797,47.3851,519418.0
2015-10-16 11:00:00,64.6,64.61,64.07,64.1,535228.0,47.3851,47.3924,46.9963,47.0183,535228.0
2015-10-16 11:30:00,64.11,64.26,63.99,64.19,308003.0,47.0257,47.1357,46.9376,47.0844,308003.0
2015-10-16 12:00:00,64.19,64.23,64.09,64.22,217666.0,47.0844,47.1137,47.011,47.1064,217666.0
2015-10-16 12:30:00,64.22,64.26,64.11,64.24,271245.0,47.1064,47.1357,47.0257,47.121,271245.0
2015-10-16 13:00:00,64.23,64.24,64.06,64.13,229616.0,47.1137,47.121,46.989,47.0403,229616.0
2015-10-16 13:30:00,64.12,64.17,64.03,64.14,252793.0,47.033,47.0697,46.967,47.0477,252793.0
2015-10-16 14:00:00,64.15,64.29,64.07,64.26,256759.0,47.055,47.1577,46.9963,47.1357,256759.0
2015-10-16 14:30:00,64.26,64.45,64.13,64.28,259852.0,47.1357,47.2751,47.0403,47.1504,259852.0
2015-10-16 15:00:00,64.3,64.43,64.19,64.37,255348.0,47.165,47.2604,47.0844,47.2164,255348.0
2015-10-16 15:30:00,64.37,64.51,64.3,64.49,654210.0,47.2164,47.3191,47.165,47.3044,654210.0
2015-10-19 09:30:00,64.49,64.98,64.29,64.98,519587.0,47.3044,47.6638,47.1577,47.6638,519587.0
2015-10-19 10:00:00,64.96,65.27,64.7,64.99,465681.0,47.6492,47.8765,47.4584,47.6712,465681.0
2015-10-19 10:30:00,64.99,65.13,64.82,64.92,433313.0,47.6712,47.7739,47.5465,47.6198,433313.0
2015-10-19 11:00:00,64.92,65.31,64.88,65.29,317399.0,47.6198,47.9059,47.5905,47.8912,317399.0
2015-10-19 11:30:00,65.28,65.49,65.11,65.17,537168.0,47.8839,48.0379,47.7592,47.8032,537168.0
2015-10-19 12:00:00,65.16,65.22,64.66,64.69,212012.0,47.7959,47.8399,47.4291,47.4511,212012.0
2015-10-19 12:30:00,64.68,64.76,64.51,64.69,164093.0,47.4438,47.5025,47.3191,47.4511,164093.0
2015-10-19 13:00:00,64.69,64.78,64.34,64.42,553506.0,47.4511,47.5171,47.1944,47.2531,553506.0
2015-10-19 13:30:00,64.39,64.65,64.25,64.65,461082.0,47.2311,47.4218,47.1284,47.4218,461082.0
2015-10-19 14:00:00,64.64,64.85,64.62,64.66,247877.0,47.4144,47.5685,47.3998,47.4291,247877.0
2015-10-19 14:30:00,64.65,64.84,64.64,64.77,161033.0,47.4218,47.5611,47.4144,47.5098,161033.0
2015-10-19 15:00:00,64.77,65.05,64.73,64.9,309206.0,47.5098,47.7152,47.4804,47.6051,309206.0
2015-10-19 15:30:00,64.9,65.16,64.76,65.09,884227.0,47.6051,47.7959,47.5025,47.7445,884227.0
2015-10-20 09:30:00,64.93,64.99,64.52,64.85,361042.0,47.6272,47.6712,47.3264,47.5685,361042.0
2015-10-20 10:00:00,64.84,64.89,64.65,64.71,266106.0,47.5611,47.5978,47.4218,47.4658,266106.0
2015-10-20 10:30:00,64.71,64.72,64.43,64.54,300191.0,47.4658,47.4731,47.2604,47.3411,300191.0
2015-10-20 11:00:00,64.54,64.54,64.23,64.36,236946.0,47.3411,47.3411,47.1137,47.209,236946.0
2015-10-20 11:30:00,64.37,64.4,64.24,64.31,193945.0,47.2164,47.2384,47.121,47.1724,193945.0
2015-10-20 12:00:00,64.31,64.32,63.85,63.94,465540.0,47.1724,47.1797,46.835,46.901,465540.0
2015-10-20 12:30:00,63.94,63.96,63.54,63.74,573811.0,46.901,46.9156,46.6076,46.7543,573811.0
2015-10-20 13:00:00,63.72,63.79,63.46,63.46,217951.0,46.7396,46.7909,46.5489,46.5489,217951.0
2015-10-20 13:30:00,63.46,63.46,63.08,63.2,437652.0,46.5489,46.5489,46.2701,46.3582,437652.0
2015-10-20 14:00:00,63.2,63.51,63.08,63.46,386743.0,46.3582,46.5856,46.2701,46.5489,386743.0
2015-10-20 14:30:00,63.46,63.93,63.42,63.92,377463.0,46.5489,46.8936,46.5195,46.8863,377463.0
2015-10-20 15:00:00,63.91,64.0,63.81,63.95,446164.0,46.879,46.945,46.8056,46.9083,446164.0
2015-10-20 15:30:00,63.96,64.0,63.78,63.92,882000.0,46.9156,46.945,46.7836,46.8863,882000.0
2015-10-21 09:30:00,64.24,64.27,63.62,63.75,253955.0,47.121,47.143,46.6662,46.7616,253955.0
2015-10-21 10:00:00,63.73,63.73,62.29,62.64,589676.0,46.7469,46.7469,45.6907,45.9474,589676.0
2015-10-21 10:30:00,62.63,63.05,62.41,62.98,943031.0,45.9401,46.2481,45.7787,46.1968,943031.0
2015-10-21 11:00:00,63.01,63.02,62.45,62.53,508509.0,46.2188,46.2261,45.808,45.8667,508509.0
2015-10-21 11:30:00,62.54,63.07,62.48,62.74,432002.0,45.8741,46.2628,45.83,46.0208,432002.0
2015-10-21 12:00:00,62.75,62.76,62.38,62.49,300227.0,46.0281,46.0354,45.7567,45.8374,300227.0
2015-10-21 12:30:00,62.49,62.61,62.05,62.08,209773.0,45.8374,45.9254,45.5146,45.5366,209773.0
2015-10-21 13:00:00,62.08,62.11,61.63,61.67,366894.0,45.5366,45.5586,45.2066,45.2359,366894.0
2015-10-21 13:30:00,61.68,62.23,61.5,62.08,808931.0,45.2432,45.6467,45.1112,45.5366,808931.0
2015-10-21 14:00:00,62.09,62.67,62.05,62.55,542157.0,45.544,45.9694,45.5146,45.8814,542157.0
2015-10-21 14:30:00,62.55,62.97,62.53,62.72,613998.0,45.8814,46.1895,45.8667,46.0061,613998.0
2015-10-21 15:00:00,62.73,63.08,62.7,62.77,682714.0,46.0134,46.2701,45.9914,46.0428,682714.0
2015-10-21 15:30:00,62.76,62.91,62.44,62.51,1012634.0,46.0354,46.1455,45.8007,45.852,1012634.0
2015-10-22 09:30:00,62.84,62.91,61.69,62.4,905214.0,46.0941,46.1455,45.2506,45.7714,905214.0
2015-10-22 10:00:00,62.41,63.05,62.4,62.8,694140.0,45.7787,46.2481,45.7714,46.0648,694140.0
2015-10-22 10:30:00,62.81,63.13,62.67,62.77,461349.0,46.0721,46.3068,45.9694,46.0428,461349.0
2015-10-22 11:00:00,62.77,62.86,62.29,62.3,228701.0,46.0428,46.1088,45.6907,45.698,228701.0
2015-10-22 11:30:00,62.31,62.58,62.26,62.51,236016.0,45.7053,45.9034,45.6687,45.852,236016.0
2015-10-22 12:00:00,62.51,62.93,62.38,62.9,342059.0,45.852,46.1601,45.7567,46.1381,342059.0
2015-10-22 12:30:00,62.88,63.18,62.85,63.09,304974.0,46.1234,46.3435,46.1014,46.2775,304974.0
2015-10-22 13:00:00,63.11,63.17,62.8,63.11,276420.0,46.2922,46.3362,46.0648,46.2922,276420.0
2015-10-22 13:30:00,63.11,63.26,62.81,62.82,567593.0,46.2922,46.4022,46.0721,46.0794,567593.0
2015-10-22 14:00:00,62.81,62.83,61.96,62.23,746586.0,46.0721,46.0868,45.4486,45.6467,746586.0
2015-10-22 14:30:00,62.24,62.87,61.99,62.84,387205.0,45.654,46.1161,45.4706,46.0941,387205.0
2015-10-22 15:00:00,62.85,63.4,62.71,63.27,661586.0,46.1014,46.5049,45.9987,46.4095,661586.0
2015-10-22 15:30:00,63.29,63.4,63.12,63.16,1018855.0,46.4242,46.5049,46.2995,46.3288,1018855.0
2015-10-23 09:30:00,63.58,64.44,63.48,64.31,492908.0,46.6369,47.2677,46.5636,47.1724,492908.0
2015-10-23 10:00:00,64.31,64.37,64.03,64.21,556831.0,47.1724,47.2164,46.967,47.099,556831.0
2015-10-23 10:30:00,64.24,64.65,64.24,64.57,425495.0,47.121,47.4218,47.121,47.3631,425495.0
2015-10-23 11:00:00,64.57,64.72,64.42,64.53,451922.0,47.3631,47.4731,47.2531,47.3337,451922.0
2015-10-23 11:30:00,64.55,64.57,64.13,64.23,402826.0,47.3484,47.3631,47.0403,47.1137,402826.0
2015-10-23 12:00:00,64.22,64.6,64.12,64.6,689685.0,47.1064,47.3851,47.033,47.3851,689685.0
2015-10-23 12:30:00,64.59,65.27,64.56,65.18,511576.0,47.3778,47.8765,47.3558,47.8105,511576.0
2015-10-23 13:00:00,65.17,65.47,65.04,65.39,379421.0,47.8032,48.0233,47.7078,47.9646,379421.0
2015-10-23 13:30:00,65.41,65.5,65.28,65.35,381228.0,47.9792,48.0453,47.8839,47.9352,381228.0
2015-10-23 14:00:00,65.35,65.49,65.2,65.36,340366.0,47.9352,48.0379,47.8252,47.9426,340366.0
2015-10-23 14:30:00,65.33,65.55,65.27,65.4,508009.0,47.9206,48.0819,47.8765,47.9719,508009.0
2015-10-23 15:00:00,65.4,65.45,65.0,65.03,790069.0,47.9719,48.0086,47.6785,47.7005,790069.0
2015-10-23 15:30:00,65.03,65.35,65.03,65.18,983265.0,47.7005,47.9352,47.7005,47.8105,983265.0
2015-10-26 09:30:00,64.74,65.1,64.39,64.63,350114.0,47.4878,47.7519,47.2311,47.4071,350114.0
2015-10-26 10:00:00,64.66,65.16,64.39,65.13,385566.0,47.4291,47.7959,47.2311,47.7739,385566.0
2015-10-26 10:30:00,65.13,65.77,65.01,65.29,411392.0,47.7739,48.2433,47.6858,47.8912,411392.0
2015-10-26 11:00:00,65.32,65.63,65.22,65.25,352475.0,47.9132,48.1406,47.8399,47.8619,352475.0
2015-10-26 11:30:00,65.25,65.44,65.05,65.26,383942.0,47.8619,48.0012,47.7152,47.8692,383942.0
2015-10-26 12:00:00,65.26,65.49,65.15,65.37,201903.0,47.8692,48.0379,47.7885,47.9499,201903.0
2015-10-26 12:30:00,65.37,65.54,65.28,65.34,189169.0,47.9499,48.0746,47.8839,47.9279,189169.0
2015-10-26 13:00:00,65.35,65.37,65.18,65.2,239886.0,47.9352,47.9499,47.8105,47.8252,239886.0
2015-10-26 13:30:00,65.2,65.21,64.62,64.64,349380.0,47.8252,47.8325,47.3998,47.4144,349380.0
2015-10-26 14:00:00,64.63,64.71,64.35,64.54,367176.0,47.4071,47.4658,47.2017,47.3411,367176.0
2015-10-26 14:30:00,64.55,64.64,64.43,64.61,420602.0,47.3484,47.4144,47.2604,47.3924,420602.0
2015-10-26 15:00:00,64.62,64.73,64.36,64.53,494585.0,47.3998,47.4804,47.209,47.3337,494585.0
2015-10-26 15:30:00,64.53,64.66,64.39,64.52,1243148.0,47.3337,47.4291,47.2311,47.3264,1243148.0
2015-10-27 09:30:00,65.5,66.55,64.95,66.55,1216324.0,48.0453,48.8154,47.6418,48.8154,1216324.0
2015-10-27 10:00:00,66.55,66.98,66.04,66.37,1050095.0,48.8154,49.1309,48.4414,48.6834,1050095.0
2015-10-27 10:30:00,66.35,66.7,65.87,66.59,727695.0,48.6687,48.9255,48.3167,48.8448,727695.0
2015-10-27 11:00:00,66.58,66.84,66.35,66.46,496212.0,48.8375,49.0282,48.6687,48.7494,496212.0
2015-10-27 11:30:00,66.45,66.59,66.1,66.16,273703.0,48.7421,48.8448,48.4854,48.5294,273703.0
2015-10-27 12:00:00,66.17,66.3,66.0,66.05,275442.0,48.5367,48.6321,48.412,48.4487,275442.0
2015-10-27 12:30:00,66.05,66.29,65.93,66.14,316304.0,48.4487,48.6247,48.3607,48.5147,316304.0
2015-10-27 13:00:00,66.15,66.15,65.85,65.99,253977.0,48.522,48.522,48.302,48.4047,253977.0
2015-10-27 13:30:00,65.99,66.67,65.94,66.58,363792.0,48.4047,48.9035,48.368,48.8375,363792.0
2015-10-27 14:00:00,66.57,66.94,66.55,66.73,552282.0,48.8301,49.1015,48.8154,48.9475,552282.0
2015-10-27 14:30:00,66.73,66.8,66.37,66.6,481620.0,48.9475,48.9988,48.6834,48.8521,481620.0
2015-10-27 15:00:00,66.59,66.86,66.57,66.62,638648.0,48.8448,49.0428,48.8301,48.8668,638648.0
2015-10-27 15:30:00,66.62,66.8,66.53,66.79,1121510.0,48.8668,48.9988,48.8008,48.9915,1121510.0
2015-10-28 09:30:00,66.81,67.05,66.12,66.87,744488.0,49.0062,49.1822,48.5,49.0502,744488.0
2015-10-28 10:00:00,66.9,67.56,66.81,67.54,377049.0,49.0722,49.5563,49.0062,49.5416,377049.0
2015-10-28 10:30:00,67.53,68.09,67.2,68.09,655498.0,49.5343,49.9451,49.2922,49.9451,655498.0
2015-10-28 11:00:00,68.09,68.17,67.82,67.94,587432.0,49.9451,50.0037,49.747,49.835,587432.0
2015-10-28 11:30:00,67.94,68.06,67.66,67.79,367092.0,49.835,49.9231,49.6296,49.725,367092.0
2015-10-28 12:00:00,67.79,67.86,67.72,67.8,190600.0,49.725,49.7764,49.6737,49.7323,190600.0
2015-10-28 12:30:00,67.8,67.82,67.46,67.53,225084.0,49.7323,49.747,49.4829,49.5343,225084.0
2015-10-28 13:00:00,67.54,67.56,67.29,67.33,309181.0,49.5416,49.5563,49.3582,49.3876,309181.0
2015-10-28 13:30:00,67.35,67.36,67.08,67.34,216136.0,49.4023,49.4096,49.2042,49.3949,216136.0
2015-10-28 14:00:00,67.34,67.35,66.39,66.68,549601.0,49.3949,49.4023,48.6981,48.9108,549601.0
2015-10-28 14:30:00,66.68,67.08,66.43,66.9,345743.0,48.9108,49.2042,48.7274,49.0722,345743.0
2015-10-28 15:00:00,66.91,67.3,66.87,67.04,331506.0,49.0795,49.3656,49.0502,49.1749,331506.0
2015-10-28 15:30:00,67.05,67.61,67.04,67.59,788606.0,49.1822,49.593,49.1749,49.5783,788606.0
2015-10-29 09:30:00,67.5,68.21,67.43,68.06,628380.0,49.5123,50.0331,49.4609,49.9231,628380.0
2015-10-29 10:00:00,68.05,68.38,67.87,67.9,395669.0,49.9157,50.1578,49.7837,49.8057,395669.0
2015-10-29 10:30:00,67.9,68.29,67.88,68.16,236824.0,49.8057,50.0918,49.791,49.9964,236824.0
2015-10-29 11:00:00,68.14,68.48,68.04,68.09,249082.0,49.9817,50.2311,49.9084,49.9451,249082.0
2015-10-29 11:30:00,68.09,68.18,67.83,67.87,236065.0,49.9451,50.0111,49.7543,49.7837,236065.0
2015-10-29 12:00:00,67.87,67.93,67.64,67.68,265244.0,49.7837,49.8277,49.615,49.6443,265244.0
2015-10-29 12:30:00,67.69,67.8,67.59,67.59,182174.0,49.6517,49.7323,49.5783,49.5783,182174.0
2015-10-29 13:00:00,67.58,67.68,67.45,67.49,171256.0,49.571,49.6443,49.4756,49.505,171256.0
2015-10-29 13:30:00,67.48,67.55,67.19,67.2,174061.0,49.4976,49.549,49.2849,49.2922,174061.0
2015-10-29 14:00:00,67.18,67.41,66.98,67.32,148175.0,49.2776,49.4463,49.1309,49.3803,148175.0
2015-10-29 14:30:00,67.32,67.37,67.14,67.24,237152.0,49.3803,49.4169,49.2482,49.3216,237152.0
2015-10-29 15:00:00,67.25,67.41,67.14,67.16,325035.0,49.3289,49.4463,49.2482,49.2629,325035.0
2015-10-29 15:30:00,67.17,67.42,67.15,67.31,526479.0,49.2702,49.4536,49.2556,49.3729,526479.0
2015-10-30 09:30:00,67.34,67.6,66.92,67.17,415095.0,49.3949,49.5856,49.0868,49.2702,415095.0
2015-10-30 10:00:00,67.21,67.25,66.73,66.79,348593.0,49.2996,49.3289,48.9475,48.9915,348593.0
2015-10-30 10:30:00,66.81,67.04,66.78,66.83,307412.0,49.0062,49.1749,48.9842,49.0208,307412.0
2015-10-30 11:00:00,66.84,66.96,66.78,66.83,185196.0,49.0282,49.1162,48.9842,49.0208,185196.0
2015-10-30 11:30:00,66.82,66.88,66.69,66.72,220967.0,49.0135,49.0575,48.9181,48.9401,220967.0
2015-10-30 12:00:00,66.71,66.81,66.44,66.51,359156.0,48.9328,49.0062,48.7348,48.7861,359156.0
2015-10-30 12:30:00,66.52,66.75,66.47,66.71,193494.0,48.7934,48.9622,48.7568,48.9328,193494.0
2015-10-30 13:00:00,66.72,66.84,66.51,66.64,281741.0,48.9401,49.0282,48.7861,48.8815,281741.0
2015-10-30 13:30:00,66.65,66.66,66.51,66.58,301128.0,48.8888,48.8961,48.7861,48.8375,301128.0
2015-10-30 14:00:00,66.58,66.69,66.5,66.5,330398.0,48.8375,48.9181,48.7788,48.7788,330398.0
2015-10-30 14:30:00,66.5,66.57,66.12,66.14,402977.0,48.7788,48.8301,48.5,48.5147,402977.0
2015-10-30 15:00:00,66.14,66.3,66.08,66.2,497083.0,48.5147,48.6321,48.4707,48.5587,497083.0
2015-10-30 15:30:00,66.2,66.37,65.95,65.96,1005402.0,48.5587,48.6834,48.3753,48.3827,1005402.0
2015-11-02 09:30:00,66.58,66.9,66.41,66.67,547087.0,48.8375,49.0722,48.7128,48.9035,547087.0
2015-11-02 10:00:00,66.66,66.75,66.3,66.4,321146.0,48.8961,48.9622,48.6321,48.7054,321146.0
2015-11-02 10:30:00,66.4,66.53,66.13,66.22,324486.0,48.7054,48.8008,48.5074,48.5734,324486.0
2015-11-02 11:00:00,66.23,66.35,66.21,66.32,485049.0,48.5807,48.6687,48.5661,48.6467,485049.0
2015-11-02 11:30:00,66.31,66.35,66.23,66.25,259308.0,48.6394,48.6687,48.5807,48.5954,259308.0
2015-11-02 12:00:00,66.25,66.26,66.0,66.03,266603.0,48.5954,48.6027,48.412,48.434,266603.0
2015-11-02 12:30:00,66.03,66.09,65.97,66.03,274301.0,48.434,48.478,48.39,48.434,274301.0
2015-11-02 13:00:00,66.03,66.06,65.81,65.88,404494.0,48.434,48.456,48.2726,48.324,404494.0
2015-11-02 13:30:00,65.88,65.88,65.57,65.63,465433.0,48.324,48.324,48.0966,48.1406,465433.0
2015-11-02 14:00:00,65.63,65.71,65.58,65.67,457858.0,48.1406,48.1993,48.1039,48.17,457858.0
2015-11-02 14:30:00,65.68,65.89,65.64,65.84,422747.0,48.1773,48.3313,48.1479,48.2947,422747.0
2015-11-02 15:00:00,65.85,66.03,65.78,65.99,681606.0,48.302,48.434,48.2506,48.4047,681606.0
2015-11-02 15:30:00,66.0,66.01,65.74,65.75,1136341.0,48.412,48.4193,48.2213,48.2286,1136341.0
2015-11-03 09:30:00,65.77,66.09,65.1,65.12,528087.0,48.2433,48.478,47.7519,47.7665,528087.0
2015-11-03 10:00:00,65.14,65.42,65.13,65.16,582041.0,47.7812,47.9866,47.7739,47.7959,582041.0
2015-11-03 10:30:00,65.15,65.91,65.15,65.88,413680.0,47.7885,48.346,47.7885,48.324,413680.0
2015-11-03 11:00:00,65.89,66.27,65.89,65.96,317358.0,48.3313,48.6101,48.3313,48.3827,317358.0
2015-11-03 11:30:00,65.95,66.11,65.88,65.97,202443.0,48.3753,48.4927,48.324,48.39,202443.0
2015-11-03 12:00:00,65.96,66.1,65.94,66.03,237516.0,48.3827,48.4854,48.368,48.434,237516.0
2015-11-03 12:30:00,66.04,66.15,66.01,66.13,132597.0,48.4414,48.522,48.4193,48.5074,132597.0
2015-11-03 13:00:00,66.13,66.13,65.9,65.93,145989.0,48.5074,48.5074,48.3387,48.3607,145989.0
2015-11-03 13:30:00,65.93,66.04,65.85,65.88,205783.0,48.3607,48.4414,48.302,48.324,205783.0
2015-11-03 14:00:00,65.88,66.17,65.86,66.16,203351.0,48.324,48.5367,48.3093,48.5294,203351.0
2015-11-03 14:30:00,66.15,66.2,65.92,65.95,206336.0,48.522,48.5587,48.3533,48.3753,206336.0
2015-11-03 15:00:00,65.95,66.14,65.85,66.07,300969.0,48.3753,48.5147,48.302,48.4634,300969.0
2015-11-03 15:30:00,66.07,66.12,65.99,66.1,703573.0,48.4634,48.5,48.4047,48.4854,703573.0
2015-11-04 09:30:00,65.94,66.14,65.36,65.53,467147.0,48.368,48.5147,47.9426,48.0673,467147.0
2015-11-04 10:00:00,65.53,65.68,65.35,65.68,261015.0,48.0673,48.1773,47.9352,48.1773,261015.0
2015-11-04 10:30:00,65.69,65.78,65.25,65.25,316139.0,48.1846,48.2506,47.8619,47.8619,316139.0
2015-11-04 11:00:00,65.26,65.28,65.02,65.06,229630.0,47.8692,47.8839,47.6932,47.7225,229630.0
2015-11-04 11:30:00,65.07,65.43,65.01,65.41,193849.0,47.7298,47.9939,47.6858,47.9792,193849.0
2015-11-04 12:00:00,65.4,65.61,65.37,65.54,139773.0,47.9719,48.1259,47.9499,48.0746,139773.0
2015-11-04 12:30:00,65.56,65.73,65.5,65.7,283566.0,48.0893,48.214,48.0453,48.192,283566.0
2015-11-04 13:00:00,65.69,65.7,65.47,65.62,177761.0,48.1846,48.192,48.0233,48.1333,177761.0
2015-11-04 13:30:00,65.63,65.76,65.6,65.67,146234.0,48.1406,48.236,48.1186,48.17,146234.0
2015-11-04 14:00:00,65.67,65.86,65.61,65.83,252524.0,48.17,48.3093,48.1259,48.2873,252524.0
2015-11-04 14:30:00,65.83,65.97,65.7,65.74,361567.0,48.2873,48.39,48.192,48.2213,361567.0
2015-11-04 15:00:00,65.75,65.76,65.61,65.72,322024.0,48.2286,48.236,48.1259,48.2066,322024.0
2015-11-04 15:30:00,65.72,65.74,65.48,65.64,889665.0,48.2066,48.2213,48.0306,48.1479,889665.0
2015-11-05 09:30:00,65.79,65.93,65.37,65.9,234848.0,48.258,48.3607,47.9499,48.3387,234848.0
2015-11-05 10:00:00,65.91,66.0,65.38,65.4,312798.0,48.346,48.412,47.9572,47.9719,312798.0
2015-11-05 10:30:00,65.41,65.42,65.2,65.35,189956.0,47.9792,47.9866,47.8252,47.9352,189956.0
2015-11-05 11:00:00,65.34,65.67,65.31,65.61,269405.0,47.9279,48.17,47.9059,48.1259,269405.0
2015-11-05 11:30:00,65.64,65.93,65.57,65.86,192372.0,48.1479,48.3607,48.0966,48.3093,192372.0
2015-11-05 12:00:00,65.86,65.97,65.73,65.89,250470.0,48.3093,48.39,48.214,48.3313,250470.0
2015-11-05 12:30:00,65.9,65.93,65.63,65.77,166630.0,48.3387,48.3607,48.1406,48.2433,166630.0
2015-11-05 13:00:00,65.79,65.79,65.59,65.68,136257.0,48.258,48.258,48.1113,48.1773,136257.0
2015-11-05 13:30:00,65.68,65.7,65.54,65.68,102017.0,48.1773,48.192,48.0746,48.1773,102017.0
2015-11-05 14:00:00,65.69,65.83,65.45,65.62,190748.0,48.1846,48.2873,48.0086,48.1333,190748.0
2015-11-05 14:30:00,65.61,65.8,65.5,65.77,185765.0,48.1259,48.2653,48.0453,48.2433,185765.0
2015-11-05 15:00:00,65.78,65.78,65.56,65.71,181674.0,48.2506,48.2506,48.0893,48.1993,181674.0
2015-11-05 15:30:00,65.71,65.84,65.55,65.55,833151.0,48.1993,48.2947,48.0819,48.0819,833151.0
2015-11-06 09:30:00,65.48,65.58,64.35,64.55,515360.0,48.0306,48.1039,47.2017,47.3484,515360.0
2015-11-06 10:00:00,64.54,64.67,64.14,64.63,631876.0,47.3411,47.4364,47.0477,47.4071,631876.0
2015-11-06 10:30:00,64.63,65.11,64.57,64.79,351639.0,47.4071,47.7592,47.3631,47.5245,351639.0
2015-11-06 11:00:00,64.77,65.05,64.44,64.45,371840.0,47.5098,47.7152,47.2677,47.2751,371840.0
2015-11-06 11:30:00,64.45,64.79,64.44,64.69,274497.0,47.2751,47.5245,47.2677,47.4511,274497.0
2015-11-06 12:00:00,64.68,65.01,64.59,64.66,207875.0,47.4438,47.6858,47.3778,47.4291,207875.0
2015-11-06 12:30:00,64.64,64.86,64.64,64.84,147972.0,47.4144,47.5758,47.4144,47.5611,147972.0
2015-11-06 13:00:00,64.82,64.99,64.75,64.9,311300.0,47.5465,47.6712,47.4951,47.6051,311300.0
2015-11-06 13:30:00,64.9,65.41,64.82,65.34,325830.0,47.6051,47.9792,47.5465,47.9279,325830.0
2015-11-06 14:00:00,65.34,65.48,65.29,65.33,280236.0,47.9279,48.0306,47.8912,47.9206,280236.0
2015-11-06 14:30:00,65.32,65.37,65.1,65.25,160557.0,47.9132,47.9499,47.7519,47.8619,160557.0
2015-11-06 15:00:00,65.26,65.51,65.26,65.5,219417.0,47.8692,48.0526,47.8692,48.0453,219417.0
2015-11-06 15:30:00,65.5,65.56,65.36,65.44,787960.0,48.0453,48.0893,47.9426,48.0012,787960.0
2015-11-09 09:30:00,65.08,65.36,64.78,65.26,397883.0,47.7372,47.9426,47.5171,47.8692,397883.0
2015-11-09 10:00:00,65.26,65.28,64.91,65.2,253410.0,47.8692,47.8839,47.6125,47.8252,253410.0
2015-11-09 10:30:00,65.2,65.44,65.09,65.4,200886.0,47.8252,48.0012,47.7445,47.9719,200886.0
2015-11-09 11:00:00,65.4,65.43,64.82,64.82,218732.0,47.9719,47.9939,47.5465,47.5465,218732.0
2015-11-09 11:30:00,64.81,64.98,64.72,64.83,130614.0,47.5391,47.6638,47.4731,47.5538,130614.0
2015-11-09 12:00:00,64.83,65.32,64.73,65.32,180841.0,47.5538,47.9132,47.4804,47.9132,180841.0
2015-11-09 12:30:00,65.32,65.37,65.04,65.11,139030.0,47.9132,47.9499,47.7078,47.7592,139030.0
2015-11-09 13:00:00,65.11,65.11,64.85,64.96,109524.0,47.7592,47.7592,47.5685,47.6492,109524.0
2015-11-09 13:30:00,64.97,65.04,64.59,64.59,141211.0,47.6565,47.7078,47.3778,47.3778,141211.0
2015-11-09 14:00:00,64.63,64.97,64.54,64.79,184307.0,47.4071,47.6565,47.3411,47.5245,184307.0
2015-11-09 14:30:00,64.78,64.9,64.63,64.82,189546.0,47.5171,47.6051,47.4071,47.5465,189546.0
2015-11-09 15:00:00,64.83,64.87,64.68,64.87,215560.0,47.5538,47.5831,47.4438,47.5831,215560.0
2015-11-09 15:30:00,64.86,65.16,64.86,65.0,493485.0,47.5758,47.7959,47.5758,47.6785,493485.0
2015-11-10 09:30:00,65.03,65.59,64.9,65.25,394259.0,47.7005,48.1113,47.6051,47.8619,394259.0
2015-11-10 10:00:00,65.26,65.32,64.77,64.84,241613.0,47.8692,47.9132,47.5098,47.5611,241613.0
2015-11-10 10:30:00,64.84,65.12,64.83,64.92,154788.0,47.5611,47.7665,47.5538,47.6198,154788.0
2015-11-10 11:00:00,64.94,64.99,64.7,64.79,184375.0,47.6345,47.6712,47.4584,47.5245,184375.0
2015-11-10 11:30:00,64.79,64.84,64.7,64.81,171110.0,47.5245,47.5611,47.4584,47.5391,171110.0
2015-11-10 12:00:00,64.81,65.04,64.77,65.01,165933.0,47.5391,47.7078,47.5098,47.6858,165933.0
2015-11-10 12:30:00,65.01,65.12,64.93,65.07,211285.0,47.6858,47.7665,47.6272,47.7298,211285.0
2015-11-10 13:00:00,65.08,65.19,64.98,65.05,145781.0,47.7372,47.8179,47.6638,47.7152,145781.0
2015-11-10 13:30:00,65.05,65.37,65.05,65.28,190209.0,47.7152,47.9499,47.7152,47.8839,190209.0
2015-11-10 14:00:00,65.28,65.3,65.08,65.14,139550.0,47.8839,47.8986,47.7372,47.7812,139550.0
2015-11-10 14:30:00,65.16,65.46,65.15,65.29,227908.0,47.7959,48.0159,47.7885,47.8912,227908.0
2015-11-10 15:00:00,65.29,65.32,65.06,65.14,268067.0,47.8912,47.9132,47.7225,47.7812,268067.0
2015-11-10 15:30:00,65.14,65.17,64.93,65.07,804934.0,47.7812,47.8032,47.6272,47.7298,804934.0
2015-11-11 09:30:00,65.39,65.39,64.74,65.12,371879.0,47.9646,47.9646,47.4878,47.7665,371879.0
2015-11-11 10:00:00,65.11,65.17,64.9,64.94,225604.0,47.7592,47.8032,47.6051,47.6345,225604.0
2015-11-11 10:30:00,64.94,64.94,64.55,64.72,215406.0,47.6345,47.6345,47.3484,47.4731,215406.0
2015-11-11 11:00:00,64.73,64.91,64.64,64.8,188447.0,47.4804,47.6125,47.4144,47.5318,188447.0
2015-11-11 11:30:00,64.81,64.91,64.72,64.91,184229.0,47.5391,47.6125,47.4731,47.6125,184229.0
2015-11-11 12:00:00,64.92,65.13,64.85,65.07,151699.0,47.6198,47.7739,47.5685,47.7298,151699.0
2015-11-11 12:30:00,65.08,65.14,64.9,64.92,257764.0,47.7372,47.7812,47.6051,47.6198,257764.0
2015-11-11 13:00:00,64.91,64.93,64.72,64.75,154266.0,47.6125,47.6272,47.4731,47.4951,154266.0
2015-11-11 13:30:00,64.75,64.82,64.7,64.72,68808.0,47.4951,47.5465,47.4584,47.4731,68808.0
2015-11-11 14:00:00,64.72,64.75,64.62,64.71,109440.0,47.4731,47.4951,47.3998,47.4658,109440.0
2015-11-11 14:30:00,64.71,64.74,64.51,64.52,147954.0,47.4658,47.4878,47.3191,47.3264,147954.0
2015-11-11 15:00:00,64.52,64.54,64.22,64.31,413835.0,47.3264,47.3411,47.1064,47.1724,413835.0
2015-11-11 15:30:00,64.3,64.37,64.19,64.24,832612.0,47.165,47.2164,47.0844,47.121,832612.0
2015-11-12 09:30:00,64.09,64.64,64.0,64.38,435993.0,47.011,47.4144,46.945,47.2237,435993.0
2015-11-12 10:00:00,64.37,64.4,64.0,64.16,264524.0,47.2164,47.2384,46.945,47.0623,264524.0
2015-11-12 10:30:00,64.14,64.55,64.08,64.51,236747.0,47.0477,47.3484,47.0037,47.3191,236747.0
2015-11-12 11:00:00,64.5,64.67,64.43,64.48,186526.0,47.3117,47.4364,47.2604,47.2971,186526.0
2015-11-12 11:30:00,64.47,64.69,64.42,64.54,530547.0,47.2897,47.4511,47.2531,47.3411,530547.0
2015-11-12 12:00:00,64.53,64.6,64.19,64.26,134701.0,47.3337,47.3851,47.0844,47.1357,134701.0
2015-11-12 12:30:00,64.25,64.39,64.21,64.29,152320.0,47.1284,47.2311,47.099,47.1577,152320.0
2015-11-12 13:00:00,64.27,64.36,64.18,64.24,137428.0,47.143,47.209,47.077,47.121,137428.0
2015-11-12 13:30:00,64.26,64.36,64.02,64.17,224672.0,47.1357,47.209,46.9597,47.0697,224672.0
2015-11-12 14:00:00,64.18,64.26,64.05,64.26,119466.0,47.077,47.1357,46.9817,47.1357,119466.0
2015-11-12 14:30:00,64.27,64.33,63.86,63.94,183971.0,47.143,47.187,46.8423,46.901,183971.0
2015-11-12 15:00:00,63.93,64.13,63.9,64.12,207121.0,46.8936,47.0403,46.8716,47.033,207121.0
2015-11-12 15:30:00,64.12,64.14,63.69,63.72,503054.0,47.033,47.0477,46.7176,46.7396,503054.0
2015-11-13 09:30:00,63.74,64.26,63.57,64.18,658762.0,46.7543,47.1357,46.6296,47.077,658762.0
2015-11-13 10:00:00,64.2,64.32,63.6,63.82,572376.0,47.0917,47.1797,46.6516,46.813,572376.0
2015-11-13 10:30:00,63.83,64.43,63.66,64.43,463916.0,46.8203,47.2604,46.6956,47.2604,463916.0
2015-11-13 11:00:00,64.42,64.42,64.06,64.21,459388.0,47.2531,47.2531,46.989,47.099,459388.0
2015-11-13 11:30:00,64.2,64.39,64.04,64.1,291811.0,47.0917,47.2311,46.9743,47.0183,291811.0
2015-11-13 12:00:00,64.09,64.17,64.05,64.08,328732.0,47.011,47.0697,46.9817,47.0037,328732.0
2015-11-13 12:30:00,64.08,64.16,64.03,64.1,267557.0,47.0037,47.0623,46.967,47.0183,267557.0
2015-11-13 13:00:00,64.09,64.28,64.04,64.2,425003.0,47.011,47.1504,46.9743,47.0917,425003.0
2015-11-13 13:30:00,64.21,64.5,64.18,64.39,158906.0,47.099,47.3117,47.077,47.2311,158906.0
2015-11-13 14:00:00,64.37,64.49,64.34,64.41,177312.0,47.2164,47.3044,47.1944,47.2457,177312.0
2015-11-13 14:30:00,64.41,64.53,64.18,64.26,393531.0,47.2457,47.3337,47.077,47.1357,393531.0
2015-11-13 15:00:00,64.26,64.42,64.09,64.16,276451.0,47.1357,47.2531,47.011,47.0623,276451.0
2015-11-13 15:30:00,64.17,64.35,64.1,64.17,736951.0,47.0697,47.2017,47.0183,47.0697,736951.0
2015-11-16 09:30:00,64.15,64.65,63.71,63.96,365331.0,47.055,47.4218,46.7323,46.9156,365331.0
2015-11-16 10:00:00,63.95,64.88,63.88,64.58,347383.0,46.9083,47.5905,46.857,47.3704,347383.0
2015-11-16 10:30:00,64.59,64.68,64.47,64.57,179987.0,47.3778,47.4438,47.2897,47.3631,179987.0
2015-11-16 11:00:00,64.57,64.64,64.25,64.25,251948.0,47.3631,47.4144,47.1284,47.1284,251948.0
2015-11-16 11:30:00,64.25,64.67,64.25,64.63,191672.0,47.1284,47.4364,47.1284,47.4071,191672.0
2015-11-16 12:00:00,64.63,64.65,64.33,64.41,143234.0,47.4071,47.4218,47.187,47.2457,143234.0
2015-11-16 12:30:00,64.41,64.54,64.26,64.37,128579.0,47.2457,47.3411,47.1357,47.2164,128579.0
2015-11-16 13:00:00,64.38,64.56,64.3,64.31,219959.0,47.2237,47.3558,47.165,47.1724,219959.0
2015-11-16 13:30:00,64.33,64.52,64.27,64.51,139559.0,47.187,47.3264,47.143,47.3191,139559.0
2015-11-16 14:00:00,64.54,64.62,64.48,64.52,191204.0,47.3411,47.3998,47.2971,47.3264,191204.0
2015-11-16 14:30:00,64.53,64.92,64.53,64.9,274084.0,47.3337,47.6198,47.3337,47.6051,274084.0
2015-11-16 15:00:00,64.9,65.14,64.85,64.86,467478.0,47.6051,47.7812,47.5685,47.5758,467478.0
2015-11-16 15:30:00,64.86,65.06,64.81,65.04,772235.0,47.5758,47.7225,47.5391,47.7078,772235.0
2015-11-17 09:30:00,64.93,65.48,64.67,65.42,361293.0,47.6272,48.0306,47.4364,47.9866,361293.0
2015-11-17 10:00:00,65.41,65.64,65.31,65.46,337077.0,47.9792,48.1479,47.9059,48.0159,337077.0
2015-11-17 10:30:00,65.46,66.52,65.44,66.29,1073468.0,48.0159,48.7934,48.0012,48.6247,1073468.0
2015-11-17 11:00:00,66.28,66.61,66.15,66.35,362243.0,48.6174,48.8595,48.522,48.6687,362243.0
2015-11-17 11:30:00,66.35,66.53,66.13,66.19,251524.0,48.6687,48.8008,48.5074,48.5514,251524.0
2015-11-17 12:00:00,66.19,66.23,65.9,66.01,183232.0,48.5514,48.5807,48.3387,48.4193,183232.0
2015-11-17 12:30:00,66.0,66.04,65.75,65.94,174888.0,48.412,48.4414,48.2286,48.368,174888.0
2015-11-17 13:00:00,65.93,66.11,65.73,65.74,167893.0,48.3607,48.4927,48.214,48.2213,167893.0
2015-11-17 13:30:00,65.73,66.1,65.67,66.08,128637.0,48.214,48.4854,48.17,48.4707,128637.0
2015-11-17 14:00:00,66.06,66.14,65.67,65.71,182995.0,48.456,48.5147,48.17,48.1993,182995.0
2015-11-17 14:30:00,65.7,65.76,65.54,65.67,176734.0,48.192,48.236,48.0746,48.17,176734.0
2015-11-17 15:00:00,65.68,65.69,65.42,65.62,217768.0,48.1773,48.1846,47.9866,48.1333,217768.0
2015-11-17 15:30:00,65.61,65.8,65.54,65.73,640011.0,48.1259,48.2653,48.0746,48.214,640011.0
2015-11-18 09:30:00,66.0,66.51,65.96,66.26,513847.0,48.412,48.7861,48.3827,48.6027,513847.0
2015-11-18 10:00:00,66.28,66.33,66.02,66.21,300870.0,48.6174,48.6541,48.4267,48.5661,300870.0
2015-11-18 10:30:00,66.2,66.31,66.13,66.28,178145.0,48.5587,48.6394,48.5074,48.6174,178145.0
2015-11-18 11:00:00,66.3,66.69,66.24,66.69,327446.0,48.6321,48.9181,48.5881,48.9181,327446.0
2015-11-18 11:30:00,66.69,67.15,66.69,66.92,353584.0,48.9181,49.2556,48.9181,49.0868,353584.0
2015-11-18 12:00:00,66.9,67.13,66.81,67.08,280522.0,49.0722,49.2409,49.0062,49.2042,280522.0
2015-11-18 12:30:00,67.08,67.19,66.97,67.18,264586.0,49.2042,49.2849,49.1235,49.2776,264586.0
2015-11-18 13:00:00,67.17,67.41,67.11,67.29,300182.0,49.2702,49.4463,49.2262,49.3582,300182.0
2015-11-18 13:30:00,67.3,67.33,67.02,67.1,269431.0,49.3656,49.3876,49.1602,49.2189,269431.0
2015-11-18 14:00:00,67.1,67.45,66.99,67.25,284764.0,49.2189,49.4756,49.1382,49.3289,284764.0
2015-11-18 14:30:00,67.26,67.6,67.2,67.6,391506.0,49.3362,49.5856,49.2922,49.5856,391506.0
2015-11-18 15:00:00,67.58,67.63,67.47,67.61,423272.0,49.571,49.6076,49.4903,49.593,423272.0
2015-11-18 15:30:00,67.6,67.71,67.15,67.61,1113123.0,49.5856,49.6663,49.2556,49.593,1113123.0
2015-11-19 09:30:00,67.42,67.88,67.22,67.63,411743.0,49.4536,49.791,49.3069,49.6076,411743.0
2015-11-19 10:00:00,67.65,67.68,67.05,67.06,273976.0,49.6223,49.6443,49.1822,49.1895,273976.0
2015-11-19 10:30:00,67.07,67.14,66.95,67.07,203831.0,49.1969,49.2482,49.1089,49.1969,203831.0
2015-11-19 11:00:00,67.07,67.12,66.97,67.09,251844.0,49.1969,49.2336,49.1235,49.2115,251844.0
2015-11-19 11:30:00,67.09,67.15,66.88,67.02,232819.0,49.2115,49.2556,49.0575,49.1602,232819.0
2015-11-19 12:00:00,67.02,67.2,66.94,67.1,199891.0,49.1602,49.2922,49.1015,49.2189,199891.0
2015-11-19 12:30:00,67.11,67.17,66.94,67.06,154311.0,49.2262,49.2702,49.1015,49.1895,154311.0
2015-11-19 13:00:00,67.06,67.19,66.97,66.97,219264.0,49.1895,49.2849,49.1235,49.1235,219264.0
2015-11-19 13:30:00,66.98,67.02,66.84,66.86,173969.0,49.1309,49.1602,49.0282,49.0428,173969.0
2015-11-19 14:00:00,66.87,66.98,66.81,66.89,181823.0,49.0502,49.1309,49.0062,49.0648,181823.0
2015-11-19 14:30:00,66.89,66.93,66.73,66.82,221096.0,49.0648,49.0942,48.9475,49.0135,221096.0
2015-11-19 15:00:00,66.82,66.98,66.75,66.98,254517.0,49.0135,49.1309,48.9622,49.1309,254517.0
2015-11-19 15:30:00,66.98,67.0,66.8,66.94,497488.0,49.1309,49.1455,48.9988,49.1015,497488.0
2015-11-20 09:30:00,67.37,67.75,67.16,67.65,763072.0,49.4169,49.6957,49.2629,49.6223,763072.0
2015-11-20 10:00:00,67.63,67.84,67.48,67.82,173711.0,49.6076,49.7617,49.4976,49.747,173711.0
2015-11-20 10:30:00,67.8,67.91,67.68,67.75,198799.0,49.7323,49.813,49.6443,49.6957,198799.0
2015-11-20 11:00:00,67.75,67.91,67.64,67.85,236784.0,49.6957,49.813,49.615,49.769,236784.0
2015-11-20 11:30:00,67.85,67.92,67.75,67.76,173235.0,49.769,49.8204,49.6957,49.703,173235.0
2015-11-20 12:00:00,67.76,67.79,67.68,67.71,162694.0,49.703,49.725,49.6443,49.6663,162694.0
2015-11-20 12:30:00,67.71,67.79,67.65,67.69,139373.0,49.6663,49.725,49.6223,49.6517,139373.0
2015-11-20 13:00:00,67.69,67.82,67.69,67.81,189922.0,49.6517,49.747,49.6517,49.7397,189922.0
2015-11-20 13:30:00,67.81,67.82,67.66,67.75,252224.0,49.7397,49.747,49.6296,49.6957,252224.0
2015-11-20 14:00:00,67.76,67.9,67.75,67.89,284566.0,49.703,49.8057,49.6957,49.7984,284566.0
2015-11-20 14:30:00,67.89,68.05,67.8,67.8,377698.0,49.7984,49.9157,49.7323,49.7323,377698.0
2015-11-20 15:00:00,67.8,67.88,67.7,67.76,320559.0,49.7323,49.791,49.659,49.703,320559.0
2015-11-20 15:30:00,67.76,69.0,67.74,67.84,958164.0,49.703,50.6126,49.6883,49.7617,958164.0
2015-11-23 09:30:00,67.82,68.08,67.41,67.89,386883.0,49.747,49.9377,49.4463,49.7984,386883.0
2015-11-23 10:00:00,67.9,68.3,67.87,67.98,373390.0,49.8057,50.0991,49.7837,49.8644,373390.0
2015-11-23 10:30:00,67.97,68.29,67.9,67.92,466874.0,49.857,50.0918,49.8057,49.8204,466874.0
2015-11-23 11:00:00,67.91,68.03,67.83,68.01,297355.0,49.813,49.9011,49.7543,49.8864,297355.0
2015-11-23 11:30:00,68.01,68.09,67.91,67.91,140104.0,49.8864,49.9451,49.813,49.813,140104.0
2015-11-23 12:00:00,67.91,68.06,67.82,68.05,159171.0,49.813,49.9231,49.747,49.9157,159171.0
2015-11-23 12:30:00,68.05,68.05,67.89,67.9,139068.0,49.9157,49.9157,49.7984,49.8057,139068.0
2015-11-23 13:00:00,67.9,67.95,67.83,67.91,136210.0,49.8057,49.8424,49.7543,49.813,136210.0
2015-11-23 13:30:00,67.91,67.93,67.78,67.8,155252.0,49.813,49.8277,49.7177,49.7323,155252.0
2015-11-23 14:00:00,67.79,67.81,67.6,67.7,254678.0,49.725,49.7397,49.5856,49.659,254678.0
2015-11-23 14:30:00,67.7,68.18,67.5,68.04,487180.0,49.659,50.0111,49.5123,49.9084,487180.0
2015-11-23 15:00:00,68.03,68.46,67.92,68.14,848368.0,49.9011,50.2165,49.8204,49.9817,848368.0
2015-11-23 15:30:00,68.16,68.2,67.96,67.99,966247.0,49.9964,50.0257,49.8497,49.8717,966247.0
2015-11-24 09:30:00,67.63,67.95,67.24,67.71,497814.0,49.6076,49.8424,49.3216,49.6663,497814.0
2015-11-24 10:00:00,67.74,67.9,67.49,67.56,338245.0,49.6883,49.8057,49.505,49.5563,338245.0
2015-11-24 10:30:00,67.55,67.62,67.28,67.43,196534.0,49.549,49.6003,49.3509,49.4609,196534.0
2015-11-24 11:00:00,67.44,67.74,67.35,67.72,261782.0,49.4683,49.6883,49.4023,49.6737,261782.0
2015-11-24 11:30:00,67.73,67.86,67.65,67.71,184619.0,49.681,49.7764,49.6223,49.6663,184619.0
2015-11-24 12:00:00,67.72,67.82,67.41,67.42,244078.0,49.6737,49.747,49.4463,49.4536,244078.0
2015-11-24 12:30:00,67.42,67.45,67.3,67.38,232978.0,49.4536,49.4756,49.3656,49.4243,232978.0
2015-11-24 13:00:00,67.39,67.81,67.36,67.8,277311.0,49.4316,49.7397,49.4096,49.7323,277311.0
2015-11-24 13:30:00,67.8,67.81,67.65,67.7,707390.0,49.7323,49.7397,49.6223,49.659,707390.0
2015-11-24 14:00:00,67.71,67.76,67.52,67.62,189944.0,49.6663,49.703,49.527,49.6003,189944.0
2015-11-24 14:30:00,67.62,67.85,67.59,67.75,287223.0,49.6003,49.769,49.5783,49.6957,287223.0
2015-11-24 15:00:00,67.76,67.88,67.7,67.81,249408.0,49.703,49.791,49.659,49.7397,249408.0
2015-11-24 15:30:00,67.81,67.92,67.69,67.84,851745.0,49.7397,49.8204,49.6517,49.7617,851745.0
2015-11-25 09:30:00,67.82,68.45,67.63,68.45,505133.0,49.747,50.2091,49.6076,50.2091,505133.0
2015-11-25 10:00:00,68.44,68.44,67.92,67.93,420597.0,50.2018,50.2018,49.8204,49.8277,420597.0
2015-11-25 10:30:00,67.95,67.99,67.71,67.71,192557.0,49.8424,49.8717,49.6663,49.6663,192557.0
2015-11-25 11:00:00,67.72,67.83,67.65,67.75,228997.0,49.6737,49.7543,49.6223,49.6957,228997.0
2015-11-25 11:30:00,67.75,67.79,67.59,67.77,194527.0,49.6957,49.725,49.5783,49.7103,194527.0
2015-11-25 12:00:00,67.77,67.99,67.72,67.93,176286.0,49.7103,49.8717,49.6737,49.8277,176286.0
2015-11-25 12:30:00,67.93,67.99,67.85,67.96,152981.0,49.8277,49.8717,49.769,49.8497,152981.0
2015-11-25 13:00:00,67.94,67.99,67.74,67.8,108525.0,49.835,49.8717,49.6883,49.7323,108525.0
2015-11-25 13:30:00,67.8,68.09,67.79,68.06,191977.0,49.7323,49.9451,49.725,49.9231,191977.0
2015-11-25 14:00:00,68.06,68.07,67.97,68.01,108939.0,49.9231,49.9304,49.857,49.8864,108939.0
2015-11-25 14:30:00,68.01,68.06,67.98,68.06,138659.0,49.8864,49.9231,49.8644,49.9231,138659.0
2015-11-25 15:00:00,68.05,68.14,68.02,68.1,137471.0,49.9157,49.9817,49.8937,49.9524,137471.0
2015-11-25 15:30:00,68.09,68.15,68.08,68.11,546047.0,49.9451,49.9891,49.9377,49.9597,546047.0
2015-11-27 09:30:00,68.08,68.44,68.02,68.17,205567.0,49.9377,50.2018,49.8937,50.0037,205567.0
2015-11-27 10:00:00,68.16,68.23,67.88,68.03,128786.0,49.9964,50.0478,49.791,49.9011,128786.0
2015-11-27 10:30:00,68.01,68.05,67.85,67.96,143883.0,49.8864,49.9157,49.769,49.8497,143883.0
2015-11-27 11:00:00,67.98,68.1,67.98,68.04,107889.0,49.8644,49.9524,49.8644,49.9084,107889.0
2015-11-27 11:30:00,68.03,68.11,67.93,67.95,99541.0,49.9011,49.9597,49.8277,49.8424,99541.0
2015-11-27 12:00:00,67.95,68.05,67.89,68.05,113048.0,49.8424,49.9157,49.7984,49.9157,113048.0
2015-11-27 12:30:00,68.05,68.05,67.81,67.87,223058.0,49.9157,49.9157,49.7397,49.7837,223058.0
2015-11-30 09:30:00,67.85,67.99,67.1,67.47,508799.0,49.769,49.8717,49.2189,49.4903,508799.0
2015-11-30 10:00:00,67.47,67.49,67.06,67.3,721903.0,49.4903,49.505,49.1895,49.3656,721903.0
2015-11-30 10:30:00,67.29,67.43,67.15,67.18,435749.0,49.3582,49.4609,49.2556,49.2776,435749.0
2015-11-30 11:00:00,67.17,67.44,67.15,67.33,258220.0,49.2702,49.4683,49.2556,49.3876,258220.0
2015-11-30 11:30:00,67.33,67.39,67.2,67.27,225899.0,49.3876,49.4316,49.2922,49.3436,225899.0
2015-11-30 12:00:00,67.27,67.29,66.98,67.15,224335.0,49.3436,49.3582,49.1309,49.2556,224335.0
2015-11-30 12:30:00,67.15,67.19,66.95,67.04,204791.0,49.2556,49.2849,49.1089,49.1749,204791.0
2015-11-30 13:00:00,67.03,67.16,66.85,67.16,226895.0,49.1675,49.2629,49.0355,49.2629,226895.0
2015-11-30 13:30:00,67.14,67.22,66.99,67.16,126218.0,49.2482,49.3069,49.1382,49.2629,126218.0
2015-11-30 14:00:00,67.17,67.18,67.04,67.12,156182.0,49.2702,49.2776,49.1749,49.2336,156182.0
2015-11-30 14:30:00,67.13,67.25,67.02,67.03,182564.0,49.2409,49.3289,49.1602,49.1675,182564.0
2015-11-30 15:00:00,67.03,67.14,66.95,67.02,238359.0,49.1675,49.2482,49.1089,49.1602,238359.0
2015-11-30 15:30:00,67.02,67.23,67.0,67.02,928474.0,49.1602,49.3142,49.1455,49.1602,928474.0
2015-12-01 09:30:00,67.54,67.68,67.0,67.4,523609.0,49.5416,49.6443,49.1455,49.4389,523609.0
2015-12-01 10:00:00,67.39,67.47,66.99,67.02,271053.0,49.4316,49.4903,49.1382,49.1602,271053.0
2015-12-01 10:30:00,67.0,67.68,66.93,67.66,255658.0,49.1455,49.6443,49.0942,49.6296,255658.0
2015-12-01 11:00:00,67.66,67.7,67.5,67.64,406073.0,49.6296,49.659,49.5123,49.615,406073.0
2015-12-01 11:30:00,67.64,67.92,67.62,67.76,261101.0,49.615,49.8204,49.6003,49.703,261101.0
2015-12-01 12:00:00,67.77,67.94,67.77,67.87,186061.0,49.7103,49.835,49.7103,49.7837,186061.0
2015-12-01 12:30:00,67.86,68.01,67.83,67.97,221312.0,49.7764,49.8864,49.7543,49.857,221312.0
2015-12-01 13:00:00,67.97,68.0,67.84,67.86,157006.0,49.857,49.879,49.7617,49.7764,157006.0
2015-12-01 13:30:00,67.87,67.93,67.8,67.83,246573.0,49.7837,49.8277,49.7323,49.7543,246573.0
2015-12-01 14:00:00,67.82,67.96,67.77,67.95,198336.0,49.747,49.8497,49.7103,49.8424,198336.0
2015-12-01 14:30:00,67.95,68.03,67.93,68.03,242929.0,49.8424,49.9011,49.8277,49.9011,242929.0
2015-12-01 15:00:00,68.03,68.11,67.99,68.05,329489.0,49.9011,49.9597,49.8717,49.9157,329489.0
2015-12-01 15:30:00,68.05,68.37,68.01,68.25,869385.0,49.9157,50.1504,49.8864,50.0624,869385.0
2015-12-02 09:30:00,68.62,69.71,68.53,69.69,1083877.0,50.3338,51.1334,50.2678,51.1187,1083877.0
2015-12-02 10:00:00,69.68,69.69,68.93,69.03,395123.0,51.1114,51.1187,50.5612,50.6346,395123.0
2015-12-02 10:30:00,69.03,69.08,68.91,69.03,238356.0,50.6346,50.6712,50.5465,50.6346,238356.0
2015-12-02 11:00:00,69.02,69.02,68.75,68.76,229698.0,50.6272,50.6272,50.4292,50.4365,229698.0
2015-12-02 11:30:00,68.76,68.94,68.76,68.91,273575.0,50.4365,50.5685,50.4365,50.5465,273575.0
2015-12-02 12:00:00,68.91,69.08,68.9,69.05,209219.0,50.5465,50.6712,50.5392,50.6492,209219.0
2015-12-02 12:30:00,69.04,69.13,69.0,69.05,143979.0,50.6419,50.7079,50.6126,50.6492,143979.0
2015-12-02 13:00:00,69.05,69.07,68.82,68.87,188790.0,50.6492,50.6639,50.4805,50.5172,188790.0
2015-12-02 13:30:00,68.87,68.96,68.57,68.61,187880.0,50.5172,50.5832,50.2971,50.3265,187880.0
2015-12-02 14:00:00,68.61,68.61,68.19,68.2,189257.0,50.3265,50.3265,50.0184,50.0257,189257.0
2015-12-02 14:30:00,68.2,68.2,67.86,67.87,304157.0,50.0257,50.0257,49.7764,49.7837,304157.0
2015-12-02 15:00:00,67.87,68.11,67.82,67.83,348584.0,49.7837,49.9597,49.747,49.7543,348584.0
2015-12-02 15:30:00,67.82,67.9,67.65,67.8,979903.0,49.747,49.8057,49.6223,49.7323,979903.0
2015-12-03 09:30:00,67.59,67.62,66.79,66.85,582068.0,49.5783,49.6003,48.9915,49.0355,582068.0
2015-12-03 10:00:00,66.84,67.35,66.79,67.22,223110.0,49.0282,49.4023,48.9915,49.3069,223110.0
2015-12-03 10:30:00,67.22,67.65,67.1,67.57,212411.0,49.3069,49.6223,49.2189,49.5636,212411.0
2015-12-03 11:00:00,67.56,68.04,67.42,67.42,320005.0,49.5563,49.9084,49.4536,49.4536,320005.0
2015-12-03 11:30:00,67.42,67.43,67.02,67.1,280594.0,49.4536,49.4609,49.1602,49.2189,280594.0
2015-12-03 12:00:00,67.1,67.15,66.55,66.63,261794.0,49.2189,49.2556,48.8154,48.8741,261794.0
2015-12-03 12:30:00,66.64,66.81,66.5,66.52,143384.0,48.8815,49.0062,48.7788,48.7934,143384.0
2015-12-03 13:00:00,66.52,66.82,66.46,66.73,197562.0,48.7934,49.0135,48.7494,48.9475,197562.0
2015-12-03 13:30:00,66.74,66.74,66.28,66.34,157044.0,48.9548,48.9548,48.6174,48.6614,157044.0
2015-12-03 14:00:00,66.34,66.7,66.23,66.39,493926.0,48.6614,48.9255,48.5807,48.6981,493926.0
2015-12-03 14:30:00,66.39,66.62,66.14,66.6,198311.0,48.6981,48.8668,48.5147,48.8521,198311.0
2015-12-03 15:00:00,66.58,66.6,66.23,66.4,252746.0,48.8375,48.8521,48.5807,48.7054,252746.0
2015-12-03 15:30:00,66.39,66.59,66.25,66.49,809104.0,48.6981,48.8448,48.5954,48.7714,809104.0
2015-12-04 09:30:00,66.88,68.03,66.85,67.78,603345.0,49.0575,49.9011,49.0355,49.7177,603345.0
2015-12-04 10:00:00,67.78,67.82,67.45,67.52,287179.0,49.7177,49.747,49.4756,49.527,287179.0
2015-12-04 10:30:00,67.54,68.02,67.46,68.0,295345.0,49.5416,49.8937,49.4829,49.879,295345.0
2015-12-04 11:00:00,68.0,68.27,67.94,68.12,325527.0,49.879,50.0771,49.835,49.9671,325527.0
2015-12-04 11:30:00,68.12,68.24,68.04,68.08,233045.0,49.9671,50.0551,49.9084,49.9377,233045.0
2015-12-04 12:00:00,68.08,68.58,68.0,68.51,291401.0,49.9377,50.3045,49.879,50.2531,291401.0
2015-12-04 12:30:00,68.52,69.31,68.49,69.29,428063.0,50.2605,50.84,50.2385,50.8253,428063.0
2015-12-04 13:00:00,69.31,69.31,68.85,68.92,400267.0,50.84,50.84,50.5025,50.5539,400267.0
2015-12-04 13:30:00,68.92,69.15,68.8,69.11,321967.0,50.5539,50.7226,50.4659,50.6932,321967.0
2015-12-04 14:00:00,69.12,69.13,68.84,69.03,218364.0,50.7006,50.7079,50.4952,50.6346,218364.0
2015-12-04 14:30:00,69.03,69.14,68.98,69.13,244780.0,50.6346,50.7153,50.5979,50.7079,244780.0
2015-12-04 15:00:00,69.13,69.25,68.98,69.09,294199.0,50.7079,50.7959,50.5979,50.6786,294199.0
2015-12-04 15:30:00,69.1,69.15,68.93,69.08,851055.0,50.6859,50.7226,50.5612,50.6712,851055.0
2015-12-07 09:30:00,69.0,69.45,68.69,69.09,547844.0,50.6126,50.9426,50.3852,50.6786,547844.0
2015-12-07 10:00:00,69.11,69.12,68.68,68.92,326966.0,50.6932,50.7006,50.3778,50.5539,326966.0
2015-12-07 10:30:00,68.92,68.93,68.65,68.7,279436.0,50.5539,50.5612,50.3558,50.3925,279436.0
2015-12-07 11:00:00,68.7,69.03,68.49,68.56,360638.0,50.3925,50.6346,50.2385,50.2898,360638.0
2015-12-07 11:30:00,68.55,68.83,68.55,68.8,200868.0,50.2825,50.4879,50.2825,50.4659,200868.0
2015-12-07 12:00:00,68.8,68.82,68.67,68.78,144146.0,50.4659,50.4805,50.3705,50.4512,144146.0
2015-12-07 12:30:00,68.77,68.78,68.64,68.7,219312.0,50.4439,50.4512,50.3485,50.3925,219312.0
2015-12-07 13:00:00,68.69,68.85,68.53,68.84,261986.0,50.3852,50.5025,50.2678,50.4952,261986.0
2015-12-07 13:30:00,68.83,68.87,68.56,68.84,179261.0,50.4879,50.5172,50.2898,50.4952,179261.0
2015-12-07 14:00:00,68.84,68.84,68.63,68.7,177973.0,50.4952,50.4952,50.3412,50.3925,177973.0
2015-12-07 14:30:00,68.7,68.79,68.54,68.56,229958.0,50.3925,50.4585,50.2751,50.2898,229958.0
2015-12-07 15:00:00,68.56,68.79,68.48,68.74,385363.0,50.2898,50.4585,50.2311,50.4218,385363.0
2015-12-07 15:30:00,68.74,68.93,68.63,68.85,728629.0,50.4218,50.5612,50.3412,50.5025,728629.0
2015-12-08 09:30:00,68.38,68.97,68.35,68.78,345363.0,50.1578,50.5906,50.1358,50.4512,345363.0
2015-12-08 10:00:00,68.77,69.22,68.71,68.87,240496.0,50.4439,50.7739,50.3998,50.5172,240496.0
2015-12-08 10:30:00,68.85,69.45,68.83,69.29,318353.0,50.5025,50.9426,50.4879,50.8253,318353.0
2015-12-08 11:00:00,69.3,69.72,69.29,69.38,224559.0,50.8326,51.1407,50.8253,50.8913,224559.0
2015-12-08 11:30:00,69.39,69.48,69.2,69.46,171237.0,50.8986,50.9646,50.7593,50.95,171237.0
2015-12-08 12:00:00,69.46,69.47,69.19,69.44,187794.0,50.95,50.9573,50.7519,50.9353,187794.0
2015-12-08 12:30:00,69.4,69.45,69.29,69.42,115535.0,50.906,50.9426,50.8253,50.9206,115535.0
2015-12-08 13:00:00,69.44,69.47,69.18,69.25,167444.0,50.9353,50.9573,50.7446,50.7959,167444.0
2015-12-08 13:30:00,69.25,69.4,69.25,69.39,132525.0,50.7959,50.906,50.7959,50.8986,132525.0
2015-12-08 14:00:00,69.38,69.54,69.33,69.36,146679.0,50.8913,51.0087,50.8546,50.8766,146679.0
2015-12-08 14:30:00,69.36,69.76,69.32,69.67,299616.0,50.8766,51.17,50.8473,51.104,299616.0
2015-12-08 15:00:00,69.68,69.85,69.57,69.67,719857.0,51.1114,51.236,51.0307,51.104,719857.0
2015-12-08 15:30:00,69.67,69.67,69.34,69.41,850088.0,51.104,51.104,50.862,50.9133,850088.0
2015-12-09 09:30:00,69.1,69.21,68.76,68.83,423966.0,50.6859,50.7666,50.4365,50.4879,423966.0
2015-12-09 10:00:00,68.82,69.16,68.81,68.98,374411.0,50.4805,50.7299,50.4732,50.5979,374411.0
2015-12-09 10:30:00,68.99,69.39,68.99,69.05,184040.0,50.6052,50.8986,50.6052,50.6492,184040.0
2015-12-09 11:00:00,69.06,69.18,68.9,68.96,219333.0,50.6566,50.7446,50.5392,50.5832,219333.0
2015-12-09 11:30:00,68.97,69.01,68.48,68.52,237489.0,50.5906,50.6199,50.2311,50.2605,237489.0
2015-12-09 12:00:00,68.51,68.69,68.44,68.51,258860.0,50.2531,50.3852,50.2018,50.2531,258860.0
2015-12-09 12:30:00,68.5,68.69,68.27,68.55,440748.0,50.2458,50.3852,50.0771,50.2825,440748.0
2015-12-09 13:00:00,68.55,68.77,68.5,68.68,274904.0,50.2825,50.4439,50.2458,50.3778,274904.0
2015-12-09 13:30:00,68.69,68.85,68.6,68.69,179663.0,50.3852,50.5025,50.3192,50.3852,179663.0
2015-12-09 14:00:00,68.7,68.73,68.51,68.53,150888.0,50.3925,50.4145,50.2531,50.2678,150888.0
2015-12-09 14:30:00,68.52,68.65,68.41,68.43,205048.0,50.2605,50.3558,50.1798,50.1945,205048.0
2015-12-09 15:00:00,68.42,68.69,68.4,68.64,229840.0,50.1871,50.3852,50.1725,50.3485,229840.0
2015-12-09 15:30:00,68.65,68.82,68.49,68.57,443702.0,50.3558,50.4805,50.2385,50.2971,443702.0
2015-12-10 09:30:00,68.56,68.86,68.23,68.33,278021.0,50.2898,50.5099,50.0478,50.1211,278021.0
2015-12-10 10:00:00,68.32,68.44,68.17,68.36,136022.0,50.1138,50.2018,50.0037,50.1431,136022.0
2015-12-10 10:30:00,68.36,68.64,68.3,68.49,199975.0,50.1431,50.3485,50.0991,50.2385,199975.0
2015-12-10 11:00:00,68.5,68.78,68.47,68.72,149827.0,50.2458,50.4512,50.2238,50.4072,149827.0
2015-12-10 11:30:00,68.72,68.8,68.6,68.78,125658.0,50.4072,50.4659,50.3192,50.4512,125658.0
2015-12-10 12:00:00,68.78,68.84,68.61,68.71,124235.0,50.4512,50.4952,50.3265,50.3998,124235.0
2015-12-10 12:30:00,68.72,69.08,68.61,69.03,140405.0,50.4072,50.6712,50.3265,50.6346,140405.0
2015-12-10 13:00:00,69.03,69.04,68.89,69.02,134417.0,50.6346,50.6419,50.5319,50.6272,134417.0
2015-12-10 13:30:00,69.02,69.18,69.0,69.05,176409.0,50.6272,50.7446,50.6126,50.6492,176409.0
2015-12-10 14:00:00,69.05,69.37,69.04,69.36,139310.0,50.6492,50.884,50.6419,50.8766,139310.0
2015-12-10 14:30:00,69.37,69.42,69.24,69.31,168565.0,50.884,50.9206,50.7886,50.84,168565.0
2015-12-10 15:00:00,69.31,69.32,68.69,68.84,211264.0,50.84,50.8473,50.3852,50.4952,211264.0
2015-12-10 15:30:00,68.84,69.04,68.77,68.93,389311.0,50.4952,50.6419,50.4439,50.5612,389311.0
2015-12-11 09:30:00,68.09,68.38,67.83,67.86,468748.0,49.9451,50.1578,49.7543,49.7764,468748.0
2015-12-11 10:00:00,67.86,68.46,67.83,68.24,256670.0,49.7764,50.2165,49.7543,50.0551,256670.0
2015-12-11 10:30:00,68.26,68.34,67.96,68.04,296793.0,50.0698,50.1284,49.8497,49.9084,296793.0
2015-12-11 11:00:00,68.05,68.12,67.82,67.93,196225.0,49.9157,49.9671,49.747,49.8277,196225.0
2015-12-11 11:30:00,67.92,68.14,67.72,67.96,166798.0,49.8204,49.9817,49.6737,49.8497,166798.0
2015-12-11 12:00:00,67.94,67.94,67.56,67.64,139919.0,49.835,49.835,49.5563,49.615,139919.0
2015-12-11 12:30:00,67.63,67.84,67.59,67.79,199342.0,49.6076,49.7617,49.5783,49.725,199342.0
2015-12-11 13:00:00,67.82,67.97,67.74,67.81,131048.0,49.747,49.857,49.6883,49.7397,131048.0
2015-12-11 13:30:00,67.79,67.88,67.7,67.79,101497.0,49.725,49.791,49.659,49.725,101497.0
2015-12-11 14:00:00,67.8,68.12,67.8,67.88,160957.0,49.7323,49.9671,49.7323,49.791,160957.0
2015-12-11 14:30:00,67.9,68.01,67.8,67.84,127808.0,49.8057,49.8864,49.7323,49.7617,127808.0
2015-12-11 15:00:00,67.84,67.93,67.47,67.66,288335.0,49.7617,49.8277,49.4903,49.6296,288335.0
2015-12-11 15:30:00,67.66,67.7,67.48,67.6,681800.0,49.6296,49.659,49.4976,49.5856,681800.0
2015-12-14 09:30:00,67.89,68.47,67.83,68.02,500957.0,49.7984,50.2238,49.7543,49.8937,500957.0
2015-12-14 10:00:00,68.02,68.44,67.62,67.84,412517.0,49.8937,50.2018,49.6003,49.7617,412517.0
2015-12-14 10:30:00,67.83,68.18,67.82,67.98,244056.0,49.7543,50.0111,49.747,49.8644,244056.0
2015-12-14 11:00:00,67.98,68.01,67.43,67.45,268309.0,49.8644,49.8864,49.4609,49.4756,268309.0
2015-12-14 11:30:00,67.44,67.98,67.34,67.93,315267.0,49.4683,49.8644,49.3949,49.8277,315267.0
2015-12-14 12:00:00,67.94,68.37,67.91,68.34,231846.0,49.835,50.1504,49.813,50.1284,231846.0
2015-12-14 12:30:00,68.34,68.4,67.99,68.24,273362.0,50.1284,50.1725,49.8717,50.0551,273362.0
2015-12-14 13:00:00,68.25,68.32,68.0,68.06,171690.0,50.0624,50.1138,49.879,49.9231,171690.0
2015-12-14 13:30:00,68.06,68.14,67.84,67.94,162165.0,49.9231,49.9817,49.7617,49.835,162165.0
2015-12-14 14:00:00,67.94,68.06,67.76,67.99,152515.0,49.835,49.9231,49.703,49.8717,152515.0
2015-12-14 14:30:00,67.98,68.3,67.87,68.24,176344.0,49.8644,50.0991,49.7837,50.0551,176344.0
2015-12-14 15:00:00,68.24,68.24,67.91,68.06,248698.0,50.0551,50.0551,49.813,49.9231,248698.0
2015-12-14 15:30:00,68.06,68.69,68.04,68.64,937458.0,49.9231,50.3852,49.9084,50.3485,937458.0
2015-12-15 09:30:00,69.3,70.09,69.3,69.96,883988.0,50.8326,51.4121,50.8326,51.3167,883988.0
2015-12-15 10:00:00,69.96,70.0,69.83,69.93,506185.0,51.3167,51.3461,51.2214,51.2947,506185.0
2015-12-15 10:30:00,69.94,69.94,69.68,69.68,371200.0,51.3021,51.3021,51.1114,51.1114,371200.0
2015-12-15 11:00:00,69.68,69.69,69.36,69.56,313875.0,51.1114,51.1187,50.8766,51.0233,313875.0
2015-12-15 11:30:00,69.57,69.82,69.57,69.78,309746.0,51.0307,51.214,51.0307,51.1847,309746.0
2015-12-15 12:00:00,69.76,70.15,69.74,70.13,370903.0,51.17,51.4561,51.1554,51.4414,370903.0
2015-12-15 12:30:00,70.12,70.48,70.12,70.3,664556.0,51.4341,51.6982,51.4341,51.5661,664556.0
2015-12-15 13:00:00,70.3,70.35,69.99,70.0,389862.0,51.5661,51.6028,51.3387,51.3461,389862.0
2015-12-15 13:30:00,70.0,70.43,69.97,70.38,479577.0,51.3461,51.6615,51.3241,51.6248,479577.0
2015-12-15 14:00:00,70.38,70.41,70.26,70.36,322136.0,51.6248,51.6468,51.5368,51.6101,322136.0
2015-12-15 14:30:00,70.35,70.42,70.22,70.3,398837.0,51.6028,51.6542,51.5074,51.5661,398837.0
2015-12-15 15:00:00,70.3,70.31,70.07,70.11,428816.0,51.5661,51.5735,51.3974,51.4268,428816.0
2015-12-15 15:30:00,70.1,70.27,69.96,70.21,1133020.0,51.4194,51.5441,51.3167,51.5001,1133020.0
2015-12-16 09:30:00,70.35,70.61,70.02,70.13,409343.0,51.6028,51.7935,51.3607,51.4414,409343.0
2015-12-16 10:00:00,70.14,70.19,69.7,69.81,389295.0,51.4488,51.4854,51.126,51.2067,389295.0
2015-12-16 10:30:00,69.8,69.97,69.71,69.93,219470.0,51.1994,51.3241,51.1334,51.2947,219470.0
2015-12-16 11:00:00,69.93,69.93,69.7,69.71,178237.0,51.2947,51.2947,51.126,51.1334,178237.0
2015-12-16 11:30:00,69.71,69.79,69.45,69.48,293726.0,51.1334,51.192,50.9426,50.9646,293726.0
2015-12-16 12:00:00,69.48,69.6,69.3,69.58,266834.0,50.9646,51.0527,50.8326,51.038,266834.0
2015-12-16 12:30:00,69.59,69.71,69.48,69.52,262428.0,51.0453,51.1334,50.9646,50.994,262428.0
2015-12-16 13:00:00,69.53,69.71,69.48,69.67,248457.0,51.0013,51.1334,50.9646,51.104,248457.0
2015-12-16 13:30:00,69.67,69.95,69.56,69.89,345239.0,51.104,51.3094,51.0233,51.2654,345239.0
2015-12-16 14:00:00,69.84,69.95,69.07,69.86,333113.0,51.2287,51.3094,50.6639,51.2434,333113.0
2015-12-16 14:30:00,69.88,70.55,69.72,70.46,339516.0,51.2581,51.7495,51.1407,51.6835,339516.0
2015-12-16 15:00:00,70.47,70.64,70.29,70.62,347463.0,51.6908,51.8155,51.5588,51.8009,347463.0
2015-12-16 15:30:00,70.62,70.84,70.62,70.7,905353.0,51.8009,51.9622,51.8009,51.8595,905353.0
2015-12-17 09:30:00,70.79,70.87,69.9,70.24,614942.0,51.9256,51.9842,51.2727,51.5221,614942.0
2015-12-17 10:00:00,70.24,70.26,69.75,69.89,404983.0,51.5221,51.5368,51.1627,51.2654,404983.0
2015-12-17 10:30:00,69.89,70.31,69.84,70.06,484433.0,51.2654,51.5735,51.2287,51.3901,484433.0
2015-12-17 11:00:00,70.05,70.05,69.72,69.81,459371.0,51.3828,51.3828,51.1407,51.2067,459371.0
2015-12-17 11:30:00,69.78,69.89,69.71,69.77,288179.0,51.1847,51.2654,51.1334,51.1774,288179.0
2015-12-17 12:00:00,69.78,69.81,69.56,69.76,194971.0,51.1847,51.2067,51.0233,51.17,194971.0
2015-12-17 12:30:00,69.77,69.79,69.32,69.49,250906.0,51.1774,51.192,50.8473,50.972,250906.0
2015-12-17 13:00:00,69.49,69.57,69.31,69.39,255357.0,50.972,51.0307,50.84,50.8986,255357.0
2015-12-17 13:30:00,69.39,69.87,69.38,69.84,318513.0,50.8986,51.2507,50.8913,51.2287,318513.0
2015-12-17 14:00:00,69.84,69.88,69.62,69.63,274945.0,51.2287,51.2581,51.0673,51.0747,274945.0
2015-12-17 14:30:00,69.63,69.75,69.5,69.58,263013.0,51.0747,51.1627,50.9793,51.038,263013.0
2015-12-17 15:00:00,69.58,69.86,69.56,69.7,361697.0,51.038,51.2434,51.0233,51.126,361697.0
2015-12-17 15:30:00,69.7,69.93,69.21,69.25,919744.0,51.126,51.2947,50.7666,50.7959,919744.0
2015-12-18 09:30:00,68.81,69.18,67.97,68.29,1361085.0,50.4732,50.7446,49.857,50.0918,1361085.0
2015-12-18 10:00:00,68.3,68.49,67.88,67.94,378080.0,50.0991,50.2385,49.791,49.835,378080.0
2015-12-18 10:30:00,67.95,68.1,67.75,68.03,332181.0,49.8424,49.9524,49.6957,49.9011,332181.0
2015-12-18 11:00:00,68.04,68.3,68.0,68.15,244108.0,49.9084,50.0991,49.879,49.9891,244108.0
2015-12-18 11:30:00,68.15,68.19,67.63,67.71,293709.0,49.9891,50.0184,49.6076,49.6663,293709.0
2015-12-18 12:00:00,67.7,68.07,67.7,67.94,324494.0,49.659,49.9304,49.659,49.835,324494.0
2015-12-18 12:30:00,67.95,67.95,67.72,67.85,211701.0,49.8424,49.8424,49.6737,49.769,211701.0
2015-12-18 13:00:00,67.85,68.06,67.85,67.9,207652.0,49.769,49.9231,49.769,49.8057,207652.0
2015-12-18 13:30:00,67.9,68.12,67.82,68.05,171667.0,49.8057,49.9671,49.747,49.9157,171667.0
2015-12-18 14:00:00,68.06,68.72,68.05,68.57,305724.0,49.9231,50.4072,49.9157,50.2971,305724.0
2015-12-18 14:30:00,68.59,68.59,68.0,68.08,290717.0,50.3118,50.3118,49.879,49.9377,290717.0
2015-12-18 15:00:00,68.09,68.25,67.84,68.0,358998.0,49.9451,50.0624,49.7617,49.879,358998.0
2015-12-18 15:30:00,67.98,68.07,67.65,67.66,1194249.0,49.8644,49.9304,49.6223,49.6296,1194249.0
2015-12-21 09:30:00,68.23,68.65,67.64,67.65,675858.0,50.0478,50.3558,49.615,49.6223,675858.0
2015-12-21 10:00:00,67.66,68.22,67.66,68.17,210695.0,49.6296,50.0404,49.6296,50.0037,210695.0
2015-12-21 10:30:00,68.15,68.22,67.78,67.92,216609.0,49.9891,50.0404,49.7177,49.8204,216609.0
2015-12-21 11:00:00,67.92,67.96,67.59,67.69,224128.0,49.8204,49.8497,49.5783,49.6517,224128.0
2015-12-21 11:30:00,67.66,67.67,67.31,67.5,217001.0,49.6296,49.637,49.3729,49.5123,217001.0
2015-12-21 12:00:00,67.5,67.71,67.5,67.58,167810.0,49.5123,49.6663,49.5123,49.571,167810.0
2015-12-21 12:30:00,67.57,67.73,67.5,67.68,217905.0,49.5636,49.681,49.5123,49.6443,217905.0
2015-12-21 13:00:00,67.67,67.89,67.67,67.83,146277.0,49.637,49.7984,49.637,49.7543,146277.0
2015-12-21 13:30:00,67.84,67.99,67.79,67.87,146614.0,49.7617,49.8717,49.725,49.7837,146614.0
2015-12-21 14:00:00,67.87,67.94,67.63,67.69,161402.0,49.7837,49.835,49.6076,49.6517,161402.0
2015-12-21 14:30:00,67.68,67.76,67.58,67.63,130912.0,49.6443,49.703,49.571,49.6076,130912.0
2015-12-21 15:00:00,67.63,67.72,67.45,67.55,246812.0,49.6076,49.6737,49.4756,49.549,246812.0
2015-12-21 15:30:00,67.55,68.08,67.53,68.05,538690.0,49.549,49.9377,49.5343,49.9157,538690.0
2015-12-22 09:30:00,68.15,68.44,67.48,67.53,257558.0,49.9891,50.2018,49.4976,49.5343,257558.0
2015-12-22 10:00:00,67.5,67.65,67.39,67.56,212795.0,49.5123,49.6223,49.4316,49.5563,212795.0
2015-12-22 10:30:00,67.57,67.7,67.47,67.58,196093.0,49.5636,49.659,49.4903,49.571,196093.0
2015-12-22 11:00:00,67.57,67.69,67.36,67.46,188371.0,49.5636,49.6517,49.4096,49.4829,188371.0
2015-12-22 11:30:00,67.48,67.88,67.47,67.81,179478.0,49.4976,49.791,49.4903,49.7397,179478.0
2015-12-22 12:00:00,67.81,67.92,67.57,67.87,168512.0,49.7397,49.8204,49.5636,49.7837,168512.0
2015-12-22 12:30:00,67.86,68.02,67.84,67.92,141206.0,49.7764,49.8937,49.7617,49.8204,141206.0
2015-12-22 13:00:00,67.92,67.94,67.72,67.83,153642.0,49.8204,49.835,49.6737,49.7543,153642.0
2015-12-22 13:30:00,67.82,68.12,67.76,68.11,128376.0,49.747,49.9671,49.703,49.9597,128376.0
2015-12-22 14:00:00,68.12,68.17,68.03,68.07,134159.0,49.9671,50.0037,49.9011,49.9304,134159.0
2015-12-22 14:30:00,68.08,68.2,68.04,68.19,157213.0,49.9377,50.0257,49.9084,50.0184,157213.0
2015-12-22 15:00:00,68.19,68.37,68.17,68.26,234791.0,50.0184,50.1504,50.0037,50.0698,234791.0
2015-12-22 15:30:00,68.27,68.36,68.07,68.32,511527.0,50.0771,50.1431,49.9304,50.1138,511527.0
2015-12-23 09:30:00,68.55,68.93,68.47,68.57,227304.0,50.2825,50.5612,50.2238,50.2971,227304.0
2015-12-23 10:00:00,68.57,68.68,68.27,68.28,186717.0,50.2971,50.3778,50.0771,50.0844,186717.0
2015-12-23 10:30:00,68.31,68.64,68.24,68.63,185405.0,50.1064,50.3485,50.0551,50.3412,185405.0
2015-12-23 11:00:00,68.61,68.67,68.43,68.54,199264.0,50.3265,50.3705,50.1945,50.2751,199264.0
2015-12-23 11:30:00,68.56,68.61,68.39,68.51,125624.0,50.2898,50.3265,50.1651,50.2531,125624.0
2015-12-23 12:00:00,68.5,68.87,68.49,68.84,189508.0,50.2458,50.5172,50.2385,50.4952,189508.0
2015-12-23 12:30:00,68.84,68.87,68.57,68.71,155918.0,50.4952,50.5172,50.2971,50.3998,155918.0
2015-12-23 13:00:00,68.71,68.79,68.68,68.7,167629.0,50.3998,50.4585,50.3778,50.3925,167629.0
2015-12-23 13:30:00,68.7,68.8,68.63,68.77,169925.0,50.3925,50.4659,50.3412,50.4439,169925.0
2015-12-23 14:00:00,68.77,69.05,68.72,69.0,204045.0,50.4439,50.6492,50.4072,50.6126,204045.0
2015-12-23 14:30:00,69.0,69.1,68.98,69.07,242021.0,50.6126,50.6859,50.5979,50.6639,242021.0
2015-12-23 15:00:00,69.08,69.1,68.87,69.01,304348.0,50.6712,50.6859,50.5172,50.6199,304348.0
2015-12-23 15:30:00,69.01,69.06,68.89,69.0,602671.0,50.6199,50.6566,50.5319,50.6126,602671.0
2015-12-24 09:30:00,68.78,68.95,68.45,68.78,224059.0,50.4512,50.5759,50.2091,50.4512,224059.0
2015-12-24 10:00:00,68.77,68.81,68.44,68.59,168691.0,50.4439,50.4732,50.2018,50.3118,168691.0
2015-12-24 10:30:00,68.6,68.79,68.56,68.69,157064.0,50.3192,50.4585,50.2898,50.3852,157064.0
2015-12-24 11:00:00,68.7,68.95,68.59,68.91,115641.0,50.3925,50.5759,50.3118,50.5465,115641.0
2015-12-24 11:30:00,68.91,68.95,68.74,68.95,126704.0,50.5465,50.5759,50.4218,50.5759,126704.0
2015-12-24 12:00:00,68.94,69.2,68.91,69.19,119207.0,50.5685,50.7593,50.5465,50.7519,119207.0
2015-12-24 12:30:00,69.18,69.25,68.93,68.95,312421.0,50.7446,50.7959,50.5612,50.5759,312421.0
2015-12-28 09:30:00,68.76,69.0,68.71,68.94,201579.0,50.4365,50.6126,50.3998,50.5685,201579.0
2015-12-28 10:00:00,68.93,68.94,68.63,68.86,170553.0,50.5612,50.5685,50.3412,50.5099,170553.0
2015-12-28 10:30:00,68.85,68.99,68.7,68.81,182863.0,50.5025,50.6052,50.3925,50.4732,182863.0
2015-12-28 11:00:00,68.8,69.07,68.78,68.99,139214.0,50.4659,50.6639,50.4512,50.6052,139214.0
2015-12-28 11:30:00,68.98,68.98,68.78,68.78,133730.0,50.5979,50.5979,50.4512,50.4512,133730.0
2015-12-28 12:00:00,68.77,69.01,68.72,69.01,218743.0,50.4439,50.6199,50.4072,50.6199,218743.0
2015-12-28 12:30:00,69.02,69.07,68.85,68.89,115120.0,50.6272,50.6639,50.5025,50.5319,115120.0
2015-12-28 13:00:00,68.9,69.02,68.87,68.96,112694.0,50.5392,50.6272,50.5172,50.5832,112694.0
2015-12-28 13:30:00,68.97,69.01,68.76,68.82,169687.0,50.5906,50.6199,50.4365,50.4805,169687.0
2015-12-28 14:00:00,68.83,69.13,68.81,69.11,183241.0,50.4879,50.7079,50.4732,50.6932,183241.0
2015-12-28 14:30:00,69.1,69.12,68.95,69.07,138858.0,50.6859,50.7006,50.5759,50.6639,138858.0
2015-12-28 15:00:00,69.07,69.12,68.97,69.09,150580.0,50.6639,50.7006,50.5906,50.6786,150580.0
2015-12-28 15:30:00,69.1,69.18,69.03,69.18,412914.0,50.6859,50.7446,50.6346,50.7446,412914.0
2015-12-29 09:30:00,69.49,69.75,69.35,69.67,240081.0,50.972,51.1627,50.8693,51.104,240081.0
2015-12-29 10:00:00,69.67,69.91,69.61,69.87,187355.0,51.104,51.2801,51.06,51.2507,187355.0
2015-12-29 10:30:00,69.88,69.91,69.71,69.72,178350.0,51.2581,51.2801,51.1334,51.1407,178350.0
2015-12-29 11:00:00,69.72,69.91,69.68,69.84,156905.0,51.1407,51.2801,51.1114,51.2287,156905.0
2015-12-29 11:30:00,69.85,69.97,69.84,69.93,175265.0,51.236,51.3241,51.2287,51.2947,175265.0
2015-12-29 12:00:00,69.93,69.96,69.86,69.88,151842.0,51.2947,51.3167,51.2434,51.2581,151842.0
2015-12-29 12:30:00,69.88,70.07,69.88,70.01,279546.0,51.2581,51.3974,51.2581,51.3534,279546.0
2015-12-29 13:00:00,70.01,70.14,70.0,70.09,146443.0,51.3534,51.4488,51.3461,51.4121,146443.0
2015-12-29 13:30:00,70.09,70.1,69.95,70.0,119317.0,51.4121,51.4194,51.3094,51.3461,119317.0
2015-12-29 14:00:00,70.0,70.01,69.76,69.84,179502.0,51.3461,51.3534,51.17,51.2287,179502.0
2015-12-29 14:30:00,69.83,69.94,69.78,69.93,147820.0,51.2214,51.3021,51.1847,51.2947,147820.0
2015-12-29 15:00:00,69.93,70.11,69.91,69.94,317941.0,51.2947,51.4268,51.2801,51.3021,317941.0
2015-12-29 15:30:00,69.94,69.96,69.66,69.7,794015.0,51.3021,51.3167,51.0967,51.126,794015.0
2015-12-30 09:30:00,69.5,69.81,69.35,69.52,308899.0,51.258,51.4866,51.1473,51.2727,308899.0
2015-12-30 10:00:00,69.52,69.88,69.51,69.71,404277.0,51.2727,51.5382,51.2653,51.4129,404277.0
2015-12-30 10:30:00,69.71,69.94,69.71,69.94,134021.0,51.4129,51.5825,51.4129,51.5825,134021.0
2015-12-30 11:00:00,69.95,70.03,69.67,69.75,186922.0,51.5899,51.6489,51.3834,51.4424,186922.0
2015-12-30 11:30:00,69.75,69.9,69.72,69.85,134653.0,51.4424,51.553,51.4202,51.5161,134653.0
2015-12-30 12:00:00,69.86,69.9,69.77,69.82,139246.0,51.5235,51.553,51.4571,51.494,139246.0
2015-12-30 12:30:00,69.83,69.95,69.79,69.94,179967.0,51.5014,51.5899,51.4719,51.5825,179967.0
2015-12-30 13:00:00,69.94,69.98,69.87,69.93,98457.0,51.5825,51.612,51.5309,51.5751,98457.0
2015-12-30 13:30:00,69.92,70.03,69.83,69.87,151618.0,51.5677,51.6489,51.5014,51.5309,151618.0
2015-12-30 14:00:00,69.87,70.01,69.86,69.92,129033.0,51.5309,51.6341,51.5235,51.5677,129033.0
2015-12-30 14:30:00,69.91,69.92,69.77,69.83,137845.0,51.5604,51.5677,51.4571,51.5014,137845.0
2015-12-30 15:00:00,69.82,69.87,69.78,69.85,276720.0,51.494,51.5309,51.4645,51.5161,276720.0
2015-12-30 15:30:00,69.84,69.84,69.43,69.52,490122.0,51.5087,51.5087,51.2063,51.2727,490122.0
2015-12-31 09:30:00,69.12,69.42,69.0,69.41,232247.0,50.9777,51.199,50.8892,51.1916,232247.0
2015-12-31 10:00:00,69.4,69.5,69.14,69.16,106129.0,51.1842,51.258,50.9925,51.0072,106129.0
2015-12-31 10:30:00,69.15,69.22,69.0,69.22,161185.0,50.9998,51.0515,50.8892,51.0515,161185.0
2015-12-31 11:00:00,69.22,69.48,69.2,69.31,119965.0,51.0515,51.2432,51.0367,51.1178,119965.0
2015-12-31 11:30:00,69.31,69.36,69.18,69.33,118454.0,51.1178,51.1547,51.022,51.1326,118454.0
2015-12-31 12:00:00,69.33,69.57,69.25,69.55,251149.0,51.1326,51.3096,51.0736,51.2949,251149.0
2015-12-31 12:30:00,69.55,69.73,69.52,69.54,216780.0,51.2949,51.4276,51.2727,51.2875,216780.0
2015-12-31 13:00:00,69.54,69.58,69.34,69.37,133757.0,51.2875,51.317,51.14,51.1621,133757.0
2015-12-31 13:30:00,69.37,69.37,69.21,69.26,111304.0,51.1621,51.1621,51.0441,51.081,111304.0
2015-12-31 14:00:00,69.27,69.28,68.87,68.9,146553.0,51.0883,51.0957,50.7933,50.8155,146553.0
2015-12-31 14:30:00,68.91,69.02,68.82,68.92,113082.0,50.8228,50.904,50.7565,50.8302,113082.0
2015-12-31 15:00:00,68.91,69.13,68.9,69.04,236152.0,50.8228,50.9851,50.8155,50.9187,236152.0
2015-12-31 15:30:00,69.05,69.2,68.79,68.79,567913.0,50.9261,51.0367,50.7343,50.7343,567913.0
2016-01-04 09:30:00,67.45,67.91,67.02,67.3,765505.0,49.746,50.0853,49.4289,49.6354,765505.0
2016-01-04 10:00:00,67.25,67.32,67.01,67.23,600932.0,49.5985,49.6502,49.4215,49.5838,600932.0
2016-01-04 10:30:00,67.22,67.41,67.04,67.1,402048.0,49.5764,49.7165,49.4437,49.4879,402048.0
2016-01-04 11:00:00,67.1,67.26,66.9,67.25,379380.0,49.4879,49.6059,49.3404,49.5985,379380.0
2016-01-04 11:30:00,67.24,67.34,66.81,66.91,393128.0,49.5912,49.6649,49.274,49.3478,393128.0
2016-01-04 12:00:00,66.91,67.04,66.79,66.92,321947.0,49.3478,49.4437,49.2593,49.3552,321947.0
2016-01-04 12:30:00,66.91,66.95,66.76,66.84,281609.0,49.3478,49.3773,49.2372,49.2962,281609.0
2016-01-04 13:00:00,66.84,66.89,66.68,66.78,244763.0,49.2962,49.333,49.1782,49.2519,244763.0
2016-01-04 13:30:00,66.77,67.02,66.74,66.87,214940.0,49.2445,49.4289,49.2224,49.3183,214940.0
2016-01-04 14:00:00,66.87,67.0,66.67,66.86,167559.0,49.3183,49.4142,49.1708,49.3109,167559.0
2016-01-04 14:30:00,66.87,66.89,66.6,66.7,344448.0,49.3183,49.333,49.1192,49.1929,344448.0
2016-01-04 15:00:00,66.71,66.72,66.38,66.46,451494.0,49.2003,49.2077,48.9569,49.0159,451494.0
2016-01-04 15:30:00,66.46,67.12,66.46,67.03,903503.0,49.0159,49.5027,49.0159,49.4363,903503.0
2016-01-05 09:30:00,67.5,68.03,67.42,67.98,919321.0,49.7829,50.1738,49.7239,50.1369,919321.0
2016-01-05 10:00:00,67.97,68.44,67.97,68.34,525853.0,50.1296,50.4762,50.1296,50.4024,525853.0
2016-01-05 10:30:00,68.34,68.9,68.29,68.29,511830.0,50.4024,50.8155,50.3656,50.3656,511830.0
2016-01-05 11:00:00,68.3,68.34,68.04,68.16,463743.0,50.3729,50.4024,50.1812,50.2697,463743.0
2016-01-05 11:30:00,68.16,68.36,68.03,68.08,294224.0,50.2697,50.4172,50.1738,50.2107,294224.0
2016-01-05 12:00:00,68.09,68.13,67.9,68.02,310098.0,50.2181,50.2476,50.0779,50.1664,310098.0
2016-01-05 12:30:00,68.02,68.06,67.67,67.94,239063.0,50.1664,50.1959,49.9083,50.1074,239063.0
2016-01-05 13:00:00,67.94,68.21,67.6,67.79,533099.0,50.1074,50.3066,49.8567,49.9968,533099.0
2016-01-05 13:30:00,67.79,68.38,67.76,68.31,421098.0,49.9968,50.4319,49.9747,50.3803,421098.0
2016-01-05 14:00:00,68.32,68.61,68.17,68.45,429854.0,50.3877,50.6016,50.2771,50.4836,429854.0
2016-01-05 14:30:00,68.44,68.51,68.21,68.37,372387.0,50.4762,50.5278,50.3066,50.4246,372387.0
2016-01-05 15:00:00,68.37,68.54,68.19,68.37,517914.0,50.4246,50.55,50.2918,50.4246,517914.0
2016-01-05 15:30:00,68.36,68.53,68.26,68.35,942860.0,50.4172,50.5426,50.3434,50.4098,942860.0
2016-01-06 09:30:00,67.47,67.55,66.9,67.09,683171.0,49.7608,49.8198,49.3404,49.4805,683171.0
2016-01-06 10:00:00,67.09,67.45,66.85,67.29,451162.0,49.4805,49.746,49.3035,49.628,451162.0
2016-01-06 10:30:00,67.27,67.73,67.19,67.69,410403.0,49.6133,49.9526,49.5543,49.9231,410403.0
2016-01-06 11:00:00,67.7,68.19,67.68,68.15,236148.0,49.9304,50.2918,49.9157,50.2623,236148.0
2016-01-06 11:30:00,68.16,68.27,67.85,67.87,195204.0,50.2697,50.3508,50.0411,50.0558,195204.0
2016-01-06 12:00:00,67.87,67.88,67.65,67.82,192201.0,50.0558,50.0632,49.8936,50.0189,192201.0
2016-01-06 12:30:00,67.79,68.06,67.77,67.78,141685.0,49.9968,50.1959,49.9821,49.9894,141685.0
2016-01-06 13:00:00,67.79,67.86,67.56,67.74,204307.0,49.9968,50.0484,49.8272,49.9599,204307.0
2016-01-06 13:30:00,67.75,67.9,67.68,67.71,155050.0,49.9673,50.0779,49.9157,49.9378,155050.0
2016-01-06 14:00:00,67.72,67.83,67.57,67.59,261902.0,49.9452,50.0263,49.8346,49.8493,261902.0
2016-01-06 14:30:00,67.59,67.68,67.1,67.11,310583.0,49.8493,49.9157,49.4879,49.4953,310583.0
2016-01-06 15:00:00,67.11,67.3,67.1,67.21,742202.0,49.4953,49.6354,49.4879,49.569,742202.0
2016-01-06 15:30:00,67.22,67.32,66.93,67.16,1266251.0,49.5764,49.6502,49.3625,49.5322,1266251.0
2016-01-07 09:30:00,65.85,66.37,65.78,66.33,473629.0,48.566,48.9495,48.5144,48.92,473629.0
2016-01-07 10:00:00,66.33,66.4,66.15,66.38,600965.0,48.92,48.9716,48.7873,48.9569,600965.0
2016-01-07 10:30:00,66.38,66.69,66.18,66.27,573535.0,48.9569,49.1855,48.8094,48.8758,573535.0
2016-01-07 11:00:00,66.28,66.38,65.9,65.93,445895.0,48.8831,48.9569,48.6029,48.625,445895.0
2016-01-07 11:30:00,65.94,66.28,65.88,65.97,391237.0,48.6324,48.8831,48.5881,48.6545,391237.0
2016-01-07 12:00:00,65.98,66.11,65.94,65.95,254522.0,48.6619,48.7578,48.6324,48.6398,254522.0
2016-01-07 12:30:00,65.96,66.06,65.67,65.71,289129.0,48.6471,48.7209,48.4333,48.4628,289129.0
2016-01-07 13:00:00,65.72,65.76,65.35,65.49,358420.0,48.4701,48.4996,48.1972,48.3005,358420.0
2016-01-07 13:30:00,65.49,65.5,65.12,65.26,507568.0,48.3005,48.3079,48.0276,48.1309,507568.0
2016-01-07 14:00:00,65.26,65.51,65.16,65.3,382265.0,48.1309,48.3152,48.0571,48.1604,382265.0
2016-01-07 14:30:00,65.32,65.51,65.17,65.2,635547.0,48.1751,48.3152,48.0645,48.0866,635547.0
2016-01-07 15:00:00,65.2,65.36,64.95,64.99,682439.0,48.0866,48.2046,47.9022,47.9317,682439.0
2016-01-07 15:30:00,64.99,65.71,64.97,65.29,1382368.0,47.9317,48.4628,47.917,48.153,1382368.0
2016-01-08 09:30:00,65.6,65.79,65.31,65.4,783400.0,48.3816,48.5218,48.1677,48.2341,783400.0
2016-01-08 10:00:00,65.39,65.42,64.53,64.65,941101.0,48.2267,48.2489,47.5925,47.681,941101.0
2016-01-08 10:30:00,64.66,64.87,64.47,64.65,545485.0,47.6884,47.8432,47.5482,47.681,545485.0
2016-01-08 11:00:00,64.63,64.8,64.22,64.28,347553.0,47.6662,47.7916,47.3638,47.4081,347553.0
2016-01-08 11:30:00,64.28,64.28,63.83,63.93,575388.0,47.4081,47.4081,47.0762,47.15,575388.0
2016-01-08 12:00:00,63.94,64.5,63.93,64.44,363524.0,47.1573,47.5703,47.15,47.5261,363524.0
2016-01-08 12:30:00,64.44,64.45,64.17,64.22,405169.0,47.5261,47.5335,47.327,47.3638,405169.0
2016-01-08 13:00:00,64.22,64.35,63.97,64.04,343750.0,47.3638,47.4597,47.1795,47.2311,343750.0
2016-01-08 13:30:00,64.04,64.23,64.03,64.11,313664.0,47.2311,47.3712,47.2237,47.2827,313664.0
2016-01-08 14:00:00,64.11,64.21,63.76,63.8,357530.0,47.2827,47.3565,47.0246,47.0541,357530.0
2016-01-08 14:30:00,63.8,64.25,63.77,64.03,429864.0,47.0541,47.386,47.032,47.2237,429864.0
2016-01-08 15:00:00,64.03,64.19,63.94,63.99,651318.0,47.2237,47.3417,47.1573,47.1942,651318.0
2016-01-08 15:30:00,63.98,64.0,63.5,63.62,1605249.0,47.1868,47.2016,46.8328,46.9213,1605249.0
2016-01-11 09:30:00,63.71,63.99,63.07,63.1,690490.0,46.9877,47.1942,46.5157,46.5378,690490.0
2016-01-11 10:00:00,63.11,63.5,63.02,63.23,513428.0,46.5452,46.8328,46.4788,46.6337,513428.0
2016-01-11 10:30:00,63.22,63.5,62.89,62.97,398189.0,46.6263,46.8328,46.3829,46.4419,398189.0
2016-01-11 11:00:00,62.94,63.25,62.88,63.1,419533.0,46.4198,46.6484,46.3756,46.5378,419533.0
2016-01-11 11:30:00,63.09,63.34,62.9,63.21,350074.0,46.5304,46.7148,46.3903,46.6189,350074.0
2016-01-11 12:00:00,63.21,63.28,62.79,62.85,351664.0,46.6189,46.6706,46.3092,46.3534,351664.0
2016-01-11 12:30:00,62.83,62.99,62.76,62.83,409842.0,46.3387,46.4567,46.2871,46.3387,409842.0
2016-01-11 13:00:00,62.84,62.89,62.28,62.34,536387.0,46.3461,46.3829,45.933,45.9773,536387.0
2016-01-11 13:30:00,62.34,62.47,61.98,62.06,557125.0,45.9773,46.0732,45.7118,45.7708,557125.0
2016-01-11 14:00:00,62.07,62.76,62.07,62.71,674345.0,45.7782,46.2871,45.7782,46.2502,674345.0
2016-01-11 14:30:00,62.72,62.78,62.41,62.51,410373.0,46.2576,46.3018,46.0289,46.1027,410373.0
2016-01-11 15:00:00,62.5,62.93,62.18,62.86,609691.0,46.0953,46.4124,45.8593,46.3608,609691.0
2016-01-11 15:30:00,62.87,63.27,62.87,62.95,1851163.0,46.3682,46.6632,46.3682,46.4272,1851163.0
2016-01-12 09:30:00,63.25,63.73,63.08,63.48,482590.0,46.6484,47.0025,46.5231,46.8181,482590.0
2016-01-12 10:00:00,63.48,63.56,63.27,63.41,403591.0,46.8181,46.8771,46.6632,46.7664,403591.0
2016-01-12 10:30:00,63.41,63.79,63.2,63.45,267880.0,46.7664,47.0467,46.6116,46.7959,267880.0
2016-01-12 11:00:00,63.44,63.45,63.08,63.12,212790.0,46.7886,46.7959,46.5231,46.5526,212790.0
2016-01-12 11:30:00,63.12,63.24,62.95,63.18,291417.0,46.5526,46.6411,46.4272,46.5968,291417.0
2016-01-12 12:00:00,63.18,63.43,63.11,63.11,442237.0,46.5968,46.7812,46.5452,46.5452,442237.0
2016-01-12 12:30:00,63.11,63.19,62.51,62.51,643439.0,46.5452,46.6042,46.1027,46.1027,643439.0
2016-01-12 13:00:00,62.52,62.79,62.36,62.45,370886.0,46.1101,46.3092,45.992,46.0584,370886.0
2016-01-12 13:30:00,62.44,62.68,62.29,62.42,422688.0,46.051,46.2281,45.9404,46.0363,422688.0
2016-01-12 14:00:00,62.42,62.59,62.12,62.48,360704.0,46.0363,46.1617,45.815,46.0805,360704.0
2016-01-12 14:30:00,62.48,62.95,62.37,62.95,585984.0,46.0805,46.4272,45.9994,46.4272,585984.0
2016-01-12 15:00:00,62.96,63.21,62.71,63.14,600818.0,46.4346,46.6189,46.2502,46.5673,600818.0
2016-01-12 15:30:00,63.14,63.51,63.08,63.43,1202993.0,46.5673,46.8402,46.5231,46.7812,1202993.0
2016-01-13 09:30:00,63.6,64.24,63.55,64.18,575853.0,46.9066,47.3786,46.8697,47.3343,575853.0
2016-01-13 10:00:00,64.2,64.22,63.77,64.09,318333.0,47.3491,47.3638,47.032,47.268,318333.0
2016-01-13 10:30:00,64.08,64.34,63.89,64.31,415512.0,47.2606,47.4523,47.1205,47.4302,415512.0
2016-01-13 11:00:00,64.29,64.4,63.87,64.28,397874.0,47.4155,47.4966,47.1057,47.4081,397874.0
2016-01-13 11:30:00,64.27,64.48,63.96,64.02,345384.0,47.4007,47.5556,47.1721,47.2163,345384.0
2016-01-13 12:00:00,64.01,64.15,63.91,64.09,157467.0,47.209,47.3122,47.1352,47.268,157467.0
2016-01-13 12:30:00,64.1,64.11,63.52,63.55,236236.0,47.2753,47.2827,46.8476,46.8697,236236.0
2016-01-13 13:00:00,63.53,63.6,63.37,63.44,386000.0,46.855,46.9066,46.7369,46.7886,386000.0
2016-01-13 13:30:00,63.43,63.57,63.02,63.16,393807.0,46.7812,46.8845,46.4788,46.5821,393807.0
2016-01-13 14:00:00,63.14,63.28,62.48,62.6,650843.0,46.5673,46.6706,46.0805,46.1691,650843.0
2016-01-13 14:30:00,62.59,62.59,61.8,61.9,846487.0,46.1617,46.1617,45.579,45.6528,846487.0
2016-01-13 15:00:00,61.91,62.08,61.65,61.99,1179344.0,45.6602,45.7855,45.4684,45.7192,1179344.0
2016-01-13 15:30:00,61.98,62.07,61.19,61.19,2230669.0,45.7118,45.7782,45.1291,45.1291,2230669.0
2016-01-14 09:30:00,61.32,61.68,60.89,60.97,454554.0,45.225,45.4905,44.9079,44.9669,454554.0
2016-01-14 10:00:00,60.97,61.94,60.96,61.87,605721.0,44.9669,45.6823,44.9595,45.6307,605721.0
2016-01-14 10:30:00,61.88,62.72,61.82,62.57,506285.0,45.638,46.2576,45.5938,46.1469,506285.0
2016-01-14 11:00:00,62.59,62.95,62.42,62.73,532566.0,46.1617,46.4272,46.0363,46.2649,532566.0
2016-01-14 11:30:00,62.74,62.93,62.51,62.81,218905.0,46.2723,46.4124,46.1027,46.3239,218905.0
2016-01-14 12:00:00,62.82,63.02,62.59,63.02,323964.0,46.3313,46.4788,46.1617,46.4788,323964.0
2016-01-14 12:30:00,63.02,63.33,62.94,63.11,417217.0,46.4788,46.7074,46.4198,46.5452,417217.0
2016-01-14 13:00:00,63.11,63.64,63.08,63.64,537780.0,46.5452,46.9361,46.5231,46.9361,537780.0
2016-01-14 13:30:00,63.64,63.66,63.34,63.51,214671.0,46.9361,46.9508,46.7148,46.8402,214671.0
2016-01-14 14:00:00,63.52,63.62,63.28,63.61,260752.0,46.8476,46.9213,46.6706,46.914,260752.0
2016-01-14 14:30:00,63.62,63.8,63.52,63.74,246119.0,46.9213,47.0541,46.8476,47.0098,246119.0
2016-01-14 15:00:00,63.75,63.91,63.58,63.76,417590.0,47.0172,47.1352,46.8918,47.0246,417590.0
2016-01-14 15:30:00,63.76,63.77,63.26,63.5,1701798.0,47.0246,47.032,46.6558,46.8328,1701798.0
2016-01-15 09:30:00,61.69,62.2,61.07,61.96,1796696.0,45.4979,45.874,45.0406,45.697,1796696.0
2016-01-15 10:00:00,61.97,62.48,61.75,62.37,632225.0,45.7044,46.0805,45.5422,45.9994,632225.0
2016-01-15 10:30:00,62.37,62.58,61.74,62.01,569666.0,45.9994,46.1543,45.5348,45.7339,569666.0
2016-01-15 11:00:00,62.01,62.11,61.81,62.03,462851.0,45.7339,45.8077,45.5864,45.7487,462851.0
2016-01-15 11:30:00,62.03,62.31,61.98,62.12,338119.0,45.7487,45.9552,45.7118,45.815,338119.0
2016-01-15 12:00:00,62.11,62.14,61.33,61.46,333277.0,45.8077,45.8298,45.2324,45.3283,333277.0
2016-01-15 12:30:00,61.45,62.07,61.29,62.05,504251.0,45.3209,45.7782,45.2029,45.7634,504251.0
2016-01-15 13:00:00,62.03,62.19,61.83,62.12,318153.0,45.7487,45.8667,45.6012,45.815,318153.0
2016-01-15 13:30:00,62.12,62.41,62.0,62.21,339241.0,45.815,46.0289,45.7265,45.8814,339241.0
2016-01-15 14:00:00,62.2,62.35,61.98,62.03,386198.0,45.874,45.9847,45.7118,45.7487,386198.0
2016-01-15 14:30:00,62.04,62.61,61.99,62.59,589280.0,45.756,46.1764,45.7192,46.1617,589280.0
2016-01-15 15:00:00,62.59,62.65,62.21,62.63,742536.0,46.1617,46.2059,45.8814,46.1912,742536.0
2016-01-15 15:30:00,62.66,62.92,62.47,62.78,1842585.0,46.2133,46.4051,46.0732,46.3018,1842585.0
2016-01-19 09:30:00,63.61,64.17,63.3,63.85,961435.0,46.914,47.327,46.6853,47.091,961435.0
2016-01-19 10:00:00,63.85,64.24,63.59,64.2,513617.0,47.091,47.3786,46.8992,47.3491,513617.0
2016-01-19 10:30:00,64.2,64.43,63.93,63.93,475526.0,47.3491,47.5187,47.15,47.15,475526.0
2016-01-19 11:00:00,63.93,64.01,63.44,63.69,308598.0,47.15,47.209,46.7886,46.973,308598.0
2016-01-19 11:30:00,63.7,64.15,63.7,64.01,345000.0,46.9803,47.3122,46.9803,47.209,345000.0
2016-01-19 12:00:00,64.01,64.02,63.5,63.52,420505.0,47.209,47.2163,46.8328,46.8476,420505.0
2016-01-19 12:30:00,63.52,63.76,63.5,63.57,384690.0,46.8476,47.0246,46.8328,46.8845,384690.0
2016-01-19 13:00:00,63.58,63.7,63.33,63.34,318097.0,46.8918,46.9803,46.7074,46.7148,318097.0
2016-01-19 13:30:00,63.35,63.55,63.29,63.35,247663.0,46.7222,46.8697,46.6779,46.7222,247663.0
2016-01-19 14:00:00,63.35,63.43,62.8,62.87,402614.0,46.7222,46.7812,46.3166,46.3682,402614.0
2016-01-19 14:30:00,62.88,63.07,62.57,62.63,354787.0,46.3756,46.5157,46.1469,46.1912,354787.0
2016-01-19 15:00:00,62.62,63.31,62.56,63.29,355378.0,46.1838,46.6927,46.1396,46.6779,355378.0
2016-01-19 15:30:00,63.3,63.57,63.13,63.22,925472.0,46.6853,46.8845,46.5599,46.6263,925472.0
2016-01-20 09:30:00,62.24,62.71,61.95,62.52,579438.0,45.9035,46.2502,45.6897,46.1101,579438.0
2016-01-20 10:00:00,62.5,62.94,62.48,62.77,298534.0,46.0953,46.4198,46.0805,46.2944,298534.0
2016-01-20 10:30:00,62.75,62.82,61.83,61.85,388895.0,46.2797,46.3313,45.6012,45.6159,388895.0
2016-01-20 11:00:00,61.85,62.53,61.8,62.35,675928.0,45.6159,46.1174,45.579,45.9847,675928.0
2016-01-20 11:30:00,62.32,62.95,62.32,62.52,559891.0,45.9625,46.4272,45.9625,46.1101,559891.0
2016-01-20 12:00:00,62.51,62.66,61.88,62.04,337068.0,46.1027,46.2133,45.638,45.756,337068.0
2016-01-20 12:30:00,62.04,62.77,61.99,62.74,421125.0,45.756,46.2944,45.7192,46.2723,421125.0
2016-01-20 13:00:00,62.74,62.97,62.42,62.69,289917.0,46.2723,46.4419,46.0363,46.2354,289917.0
2016-01-20 13:30:00,62.69,63.66,62.65,63.46,414211.0,46.2354,46.9508,46.2059,46.8033,414211.0
2016-01-20 14:00:00,63.43,63.82,63.16,63.39,534669.0,46.7812,47.0688,46.5821,46.7517,534669.0
2016-01-20 14:30:00,63.38,63.84,63.11,63.59,533800.0,46.7443,47.0836,46.5452,46.8992,533800.0
2016-01-20 15:00:00,63.6,64.58,63.49,64.17,814202.0,46.9066,47.6294,46.8254,47.327,814202.0
2016-01-20 15:30:00,64.17,64.25,63.3,63.56,1434950.0,47.327,47.386,46.6853,46.8771,1434950.0
2016-01-21 09:30:00,63.94,63.94,62.5,63.02,382149.0,47.1573,47.1573,46.0953,46.4788,382149.0
2016-01-21 10:00:00,63.0,63.8,62.92,63.49,441630.0,46.4641,47.0541,46.4051,46.8254,441630.0
2016-01-21 10:30:00,63.47,63.69,63.09,63.11,254357.0,46.8107,46.973,46.5304,46.5452,254357.0
2016-01-21 11:00:00,63.12,63.45,62.98,63.08,374381.0,46.5526,46.7959,46.4493,46.5231,374381.0
2016-01-21 11:30:00,63.05,63.59,63.05,63.5,234821.0,46.5009,46.8992,46.5009,46.8328,234821.0
2016-01-21 12:00:00,63.52,63.97,63.5,63.61,336327.0,46.8476,47.1795,46.8328,46.914,336327.0
2016-01-21 12:30:00,63.62,63.69,63.36,63.44,172154.0,46.9213,46.973,46.7296,46.7886,172154.0
2016-01-21 13:00:00,63.44,63.74,63.42,63.44,184320.0,46.7886,47.0098,46.7738,46.7886,184320.0
2016-01-21 13:30:00,63.45,63.64,63.27,63.44,330459.0,46.7959,46.9361,46.6632,46.7886,330459.0
2016-01-21 14:00:00,63.45,63.51,62.75,62.98,359187.0,46.7959,46.8402,46.2797,46.4493,359187.0
2016-01-21 14:30:00,62.99,63.43,62.97,63.34,293053.0,46.4567,46.7812,46.4419,46.7148,293053.0
2016-01-21 15:00:00,63.35,63.38,62.93,63.08,349752.0,46.7222,46.7443,46.4124,46.5231,349752.0
2016-01-21 15:30:00,63.1,63.52,63.09,63.13,874059.0,46.5378,46.8476,46.5304,46.5599,874059.0
2016-01-22 09:30:00,64.46,64.8,63.65,64.36,900484.0,47.5408,47.7916,46.9435,47.4671,900484.0
2016-01-22 10:00:00,64.34,64.59,64.18,64.36,789546.0,47.4523,47.6367,47.3343,47.4671,789546.0
2016-01-22 10:30:00,64.38,64.51,63.97,64.05,523575.0,47.4818,47.5777,47.1795,47.2385,523575.0
2016-01-22 11:00:00,64.04,64.34,63.89,64.25,388771.0,47.2311,47.4523,47.1205,47.386,388771.0
2016-01-22 11:30:00,64.23,64.36,64.06,64.12,296656.0,47.3712,47.4671,47.2458,47.2901,296656.0
2016-01-22 12:00:00,64.1,64.36,64.1,64.21,220360.0,47.2753,47.4671,47.2753,47.3565,220360.0
2016-01-22 12:30:00,64.2,64.29,64.09,64.24,189616.0,47.3491,47.4155,47.268,47.3786,189616.0
2016-01-22 13:00:00,64.23,64.3,64.13,64.18,235145.0,47.3712,47.4228,47.2975,47.3343,235145.0
2016-01-22 13:30:00,64.19,64.27,64.15,64.23,259959.0,47.3417,47.4007,47.3122,47.3712,259959.0
2016-01-22 14:00:00,64.24,64.56,64.2,64.32,312899.0,47.3786,47.6146,47.3491,47.4376,312899.0
2016-01-22 14:30:00,64.32,64.35,64.13,64.29,321189.0,47.4376,47.4597,47.2975,47.4155,321189.0
2016-01-22 15:00:00,64.29,64.32,64.09,64.31,256175.0,47.4155,47.4376,47.268,47.4302,256175.0
2016-01-22 15:30:00,64.3,64.52,64.13,64.41,838120.0,47.4228,47.5851,47.2975,47.504,838120.0
2016-01-25 09:30:00,64.23,64.42,63.88,63.89,569897.0,47.3712,47.5113,47.1131,47.1205,569897.0
2016-01-25 10:00:00,63.88,64.12,63.67,63.92,390604.0,47.1131,47.2901,46.9582,47.1426,390604.0
2016-01-25 10:30:00,63.93,63.93,63.42,63.67,334557.0,47.15,47.15,46.7738,46.9582,334557.0
2016-01-25 11:00:00,63.66,63.8,63.59,63.62,233671.0,46.9508,47.0541,46.8992,46.9213,233671.0
2016-01-25 11:30:00,63.61,63.89,63.49,63.84,265318.0,46.914,47.1205,46.8254,47.0836,265318.0
2016-01-25 12:00:00,63.84,63.9,63.65,63.7,279428.0,47.0836,47.1278,46.9435,46.9803,279428.0
2016-01-25 12:30:00,63.69,64.02,63.67,63.86,276744.0,46.973,47.2163,46.9582,47.0983,276744.0
2016-01-25 13:00:00,63.87,64.03,63.58,63.61,259967.0,47.1057,47.2237,46.8918,46.914,259967.0
2016-01-25 13:30:00,63.61,63.74,63.36,63.39,262121.0,46.914,47.0098,46.7296,46.7517,262121.0
2016-01-25 14:00:00,63.38,63.45,63.17,63.29,291869.0,46.7443,46.7959,46.5894,46.6779,291869.0
2016-01-25 14:30:00,63.29,63.3,62.98,63.14,518211.0,46.6779,46.6853,46.4493,46.5673,518211.0
2016-01-25 15:00:00,63.14,63.35,62.68,62.88,672108.0,46.5673,46.7222,46.2281,46.3756,672108.0
2016-01-25 15:30:00,62.86,62.99,62.64,62.92,1327627.0,46.3608,46.4567,46.1986,46.4051,1327627.0
2016-01-26 09:30:00,63.03,63.05,61.92,62.15,642506.0,46.4862,46.5009,45.6675,45.8372,642506.0
2016-01-26 10:00:00,62.14,62.73,62.11,62.55,291347.0,45.8298,46.2649,45.8077,46.1322,291347.0
2016-01-26 10:30:00,62.55,62.77,62.54,62.59,213322.0,46.1322,46.2944,46.1248,46.1617,213322.0
2016-01-26 11:00:00,62.58,62.86,62.45,62.54,208497.0,46.1543,46.3608,46.0584,46.1248,208497.0
2016-01-26 11:30:00,62.53,62.54,62.32,62.39,194196.0,46.1174,46.1248,45.9625,46.0142,194196.0
2016-01-26 12:00:00,62.39,62.89,62.38,62.82,202089.0,46.0142,46.3829,46.0068,46.3313,202089.0
2016-01-26 12:30:00,62.83,62.97,62.8,62.88,161030.0,46.3387,46.4419,46.3166,46.3756,161030.0
2016-01-26 13:00:00,62.89,63.01,62.83,62.98,169554.0,46.3829,46.4714,46.3387,46.4493,169554.0
2016-01-26 13:30:00,62.98,63.0,62.75,62.8,251745.0,46.4493,46.4641,46.2797,46.3166,251745.0
2016-01-26 14:00:00,62.8,62.81,62.62,62.72,217727.0,46.3166,46.3239,46.1838,46.2576,217727.0
2016-01-26 14:30:00,62.71,62.75,62.48,62.63,238375.0,46.2502,46.2797,46.0805,46.1912,238375.0
2016-01-26 15:00:00,62.62,62.85,62.51,62.69,467307.0,46.1838,46.3534,46.1027,46.2354,467307.0
2016-01-26 15:30:00,62.7,62.93,62.59,62.68,1197594.0,46.2428,46.4124,46.1617,46.2281,1197594.0
2016-01-27 09:30:00,62.94,62.95,62.5,62.54,510990.0,46.4198,46.4272,46.0953,46.1248,510990.0
2016-01-27 10:00:00,62.5,62.52,62.31,62.32,206486.0,46.0953,46.1101,45.9552,45.9625,206486.0
2016-01-27 10:30:00,62.31,62.46,62.26,62.4,234264.0,45.9552,46.0658,45.9183,46.0215,234264.0
2016-01-27 11:00:00,62.39,62.44,62.12,62.18,606326.0,46.0142,46.051,45.815,45.8593,606326.0
2016-01-27 11:30:00,62.17,62.62,62.17,62.58,545921.0,45.8519,46.1838,45.8519,46.1543,545921.0
2016-01-27 12:00:00,62.57,62.9,62.56,62.79,338912.0,46.1469,46.3903,46.1396,46.3092,338912.0
2016-01-27 12:30:00,62.78,62.78,62.52,62.55,197656.0,46.3018,46.3018,46.1101,46.1322,197656.0
2016-01-27 13:00:00,62.54,62.56,62.21,62.21,281220.0,46.1248,46.1396,45.8814,45.8814,281220.0
2016-01-27 13:30:00,62.21,62.36,62.2,62.29,364521.0,45.8814,45.992,45.874,45.9404,364521.0
2016-01-27 14:00:00,62.29,62.41,61.66,61.92,474575.0,45.9404,46.0289,45.4758,45.6675,474575.0
2016-01-27 14:30:00,61.91,62.02,61.6,61.66,319825.0,45.6602,45.7413,45.4315,45.4758,319825.0
2016-01-27 15:00:00,61.66,61.69,61.16,61.61,886507.0,45.4758,45.4979,45.107,45.4389,886507.0
2016-01-27 15:30:00,61.6,61.81,61.2,61.76,1393363.0,45.4315,45.5864,45.1365,45.5495,1393363.0
2016-01-28 09:30:00,63.96,64.25,62.33,62.57,3029786.0,47.1721,47.386,45.9699,46.1469,3029786.0
2016-01-28 10:00:00,62.57,63.09,60.0,60.94,2416295.0,46.1469,46.5304,44.2515,44.9448,2416295.0
2016-01-28 10:30:00,60.94,62.0,60.83,61.0,1416705.0,44.9448,45.7265,44.8636,44.989,1416705.0
2016-01-28 11:00:00,61.02,62.39,60.83,61.89,1114070.0,45.0038,46.0142,44.8636,45.6454,1114070.0
2016-01-28 11:30:00,61.88,61.96,61.4,61.46,711576.0,45.638,45.697,45.284,45.3283,711576.0
2016-01-28 12:00:00,61.46,61.6,61.11,61.47,729977.0,45.3283,45.4315,45.0701,45.3356,729977.0
2016-01-28 12:30:00,61.47,61.65,61.24,61.32,602492.0,45.3356,45.4684,45.166,45.225,602492.0
2016-01-28 13:00:00,61.3,61.59,61.13,61.33,730322.0,45.2103,45.4242,45.0849,45.2324,730322.0
2016-01-28 13:30:00,61.32,61.65,61.17,61.2,361691.0,45.225,45.4684,45.1144,45.1365,361691.0
2016-01-28 14:00:00,61.19,61.51,60.95,61.19,429075.0,45.1291,45.3652,44.9521,45.1291,429075.0
2016-01-28 14:30:00,61.2,61.28,60.75,60.91,634396.0,45.1365,45.1955,44.8046,44.9226,634396.0
2016-01-28 15:00:00,60.9,61.29,60.75,61.0,888584.0,44.9153,45.2029,44.8046,44.989,888584.0
2016-01-28 15:30:00,61.0,61.36,60.94,61.16,2244773.0,44.989,45.2545,44.9448,45.107,2244773.0
2016-01-29 09:30:00,61.65,62.64,61.16,61.99,897328.0,45.4684,46.1986,45.107,45.7192,897328.0
2016-01-29 10:00:00,61.99,62.27,61.75,62.09,636602.0,45.7192,45.9257,45.5422,45.7929,636602.0
2016-01-29 10:30:00,62.09,62.27,61.92,61.93,582725.0,45.7929,45.9257,45.6675,45.6749,582725.0
2016-01-29 11:00:00,61.94,62.25,61.91,62.0,395079.0,45.6823,45.9109,45.6602,45.7265,395079.0
2016-01-29 11:30:00,61.98,62.4,61.97,62.33,447572.0,45.7118,46.0215,45.7044,45.9699,447572.0
2016-01-29 12:00:00,62.35,62.62,62.28,62.48,383642.0,45.9847,46.1838,45.933,46.0805,383642.0
2016-01-29 12:30:00,62.49,62.51,62.32,62.32,227871.0,46.0879,46.1027,45.9625,45.9625,227871.0
2016-01-29 13:00:00,62.32,62.35,62.03,62.2,335934.0,45.9625,45.9847,45.7487,45.874,335934.0
2016-01-29 13:30:00,62.2,62.26,61.91,62.02,323287.0,45.874,45.9183,45.6602,45.7413,323287.0
2016-01-29 14:00:00,62.0,62.03,61.69,61.91,436691.0,45.7265,45.7487,45.4979,45.6602,436691.0
2016-01-29 14:30:00,61.9,62.0,61.53,61.56,428022.0,45.6528,45.7265,45.3799,45.402,428022.0
2016-01-29 15:00:00,61.58,61.81,61.55,61.79,563837.0,45.4168,45.5864,45.3947,45.5717,563837.0
2016-01-29 15:30:00,61.79,62.13,61.72,62.08,1711038.0,45.5717,45.8224,45.52,45.7855,1711038.0
2016-02-01 09:30:00,61.87,62.36,61.72,61.74,699760.0,45.6307,45.992,45.52,45.5348,699760.0
2016-02-01 10:00:00,61.73,61.77,60.94,60.97,821370.0,45.5274,45.5569,44.9448,44.9669,821370.0
2016-02-01 10:30:00,60.99,61.0,60.52,60.84,722966.0,44.9816,44.989,44.635,44.871,722966.0
2016-02-01 11:00:00,60.85,61.05,60.73,60.94,594558.0,44.8784,45.0259,44.7899,44.9448,594558.0
2016-02-01 11:30:00,60.94,61.03,60.47,60.5,459433.0,44.9448,45.0111,44.5981,44.6203,459433.0
2016-02-01 12:00:00,60.49,60.55,60.15,60.24,532669.0,44.6129,44.6571,44.3621,44.4285,532669.0
2016-02-01 12:30:00,60.24,60.3,60.04,60.09,520666.0,44.4285,44.4727,44.281,44.3179,520666.0
2016-02-01 13:00:00,60.09,60.51,60.06,60.51,405394.0,44.3179,44.6276,44.2957,44.6276,405394.0
2016-02-01 13:30:00,60.52,60.52,60.27,60.38,262201.0,44.635,44.635,44.4506,44.5317,262201.0
2016-02-01 14:00:00,60.39,60.56,60.22,60.56,460249.0,44.5391,44.6645,44.4137,44.6645,460249.0
2016-02-01 14:30:00,60.56,60.6,60.27,60.43,633192.0,44.6645,44.694,44.4506,44.5686,633192.0
2016-02-01 15:00:00,60.42,60.83,60.3,60.77,750771.0,44.5612,44.8636,44.4727,44.8194,750771.0
2016-02-01 15:30:00,60.77,60.93,60.66,60.8,1604710.0,44.8194,44.9374,44.7383,44.8415,1604710.0
2016-02-02 09:30:00,60.03,60.3,59.91,59.93,614300.0,44.2736,44.4727,44.1851,44.1999,614300.0
2016-02-02 10:00:00,59.93,60.19,59.45,59.73,966657.0,44.1999,44.3916,43.8458,44.0524,966657.0
2016-02-02 10:30:00,59.72,60.0,59.51,59.51,659354.0,44.045,44.2515,43.8901,43.8901,659354.0
2016-02-02 11:00:00,59.52,59.67,59.39,59.55,380947.0,43.8975,44.0081,43.8016,43.9196,380947.0
2016-02-02 11:30:00,59.54,59.76,58.99,58.99,380567.0,43.9122,44.0745,43.5066,43.5066,380567.0
2016-02-02 12:00:00,59.01,59.09,58.65,58.87,540465.0,43.5213,43.5803,43.2558,43.4181,540465.0
2016-02-02 12:30:00,58.87,59.15,58.81,59.06,413274.0,43.4181,43.6246,43.3738,43.5582,413274.0
2016-02-02 13:00:00,59.07,59.39,58.9,59.38,383245.0,43.5656,43.8016,43.4402,43.7942,383245.0
2016-02-02 13:30:00,59.39,59.4,58.92,59.02,430195.0,43.8016,43.809,43.455,43.5287,430195.0
2016-02-02 14:00:00,59.03,59.17,58.92,59.01,464817.0,43.5361,43.6393,43.455,43.5213,464817.0
2016-02-02 14:30:00,59.01,59.24,58.95,59.09,702667.0,43.5213,43.691,43.4771,43.5803,702667.0
2016-02-02 15:00:00,59.09,59.13,58.46,58.54,947134.0,43.5803,43.6098,43.1157,43.1747,947134.0
2016-02-02 15:30:00,58.55,58.93,58.47,58.87,1627428.0,43.1821,43.4623,43.1231,43.4181,1627428.0
2016-02-03 09:30:00,59.2,59.29,58.64,58.65,585797.0,43.6615,43.7278,43.2485,43.2558,585797.0
2016-02-03 10:00:00,58.65,58.67,57.95,58.05,599158.0,43.2558,43.2706,42.7396,42.8133,599158.0
2016-02-03 10:30:00,58.05,58.38,57.94,58.25,570099.0,42.8133,43.0567,42.7322,42.9608,570099.0
2016-02-03 11:00:00,58.23,58.64,57.96,58.55,439880.0,42.9461,43.2485,42.7469,43.1821,439880.0
2016-02-03 11:30:00,58.55,58.78,58.45,58.57,423864.0,43.1821,43.3517,43.1083,43.1968,423864.0
2016-02-03 12:00:00,58.57,58.74,58.41,58.52,295760.0,43.1968,43.3222,43.0788,43.16,295760.0
2016-02-03 12:30:00,58.51,58.51,58.16,58.33,407192.0,43.1526,43.1526,42.8944,43.0198,407192.0
2016-02-03 13:00:00,58.32,58.61,58.31,58.33,215385.0,43.0124,43.2263,43.0051,43.0198,215385.0
2016-02-03 13:30:00,58.33,58.39,58.13,58.13,227893.0,43.0198,43.0641,42.8723,42.8723,227893.0
2016-02-03 14:00:00,58.14,59.48,58.14,59.44,425105.0,42.8797,43.868,42.8797,43.8385,425105.0
2016-02-03 14:30:00,59.44,60.08,59.42,59.94,765161.0,43.8385,44.3105,43.8237,44.2072,765161.0
2016-02-03 15:00:00,59.92,60.18,59.74,59.78,595309.0,44.1925,44.3842,44.0597,44.0892,595309.0
2016-02-03 15:30:00,59.79,60.13,59.6,60.11,1537505.0,44.0966,44.3474,43.9565,44.3326,1537505.0
2016-02-04 09:30:00,59.62,59.95,59.41,59.87,784093.0,43.9712,44.2146,43.8163,44.1556,784093.0
2016-02-04 10:00:00,59.89,60.48,59.4,60.44,674293.0,44.1704,44.6055,43.809,44.576,674293.0
2016-02-04 10:30:00,60.43,60.75,60.21,60.65,516601.0,44.5686,44.8046,44.4064,44.7309,516601.0
2016-02-04 11:00:00,60.65,60.67,59.86,59.87,461207.0,44.7309,44.7456,44.1482,44.1556,461207.0
2016-02-04 11:30:00,59.87,60.1,59.76,59.83,583267.0,44.1556,44.3252,44.0745,44.1261,583267.0
2016-02-04 12:00:00,59.83,60.2,59.76,60.01,207264.0,44.1261,44.399,44.0745,44.2589,207264.0
2016-02-04 12:30:00,60.01,60.03,59.63,59.71,190775.0,44.2589,44.2736,43.9786,44.0376,190775.0
2016-02-04 13:00:00,59.7,60.04,59.68,59.84,223215.0,44.0302,44.281,44.0155,44.1335,223215.0
2016-02-04 13:30:00,59.83,59.95,59.71,59.8,317692.0,44.1261,44.2146,44.0376,44.104,317692.0
2016-02-04 14:00:00,59.81,59.82,59.41,59.43,289915.0,44.1114,44.1187,43.8163,43.8311,289915.0
2016-02-04 14:30:00,59.42,59.67,59.19,59.67,415810.0,43.8237,44.0081,43.6541,44.0081,415810.0
2016-02-04 15:00:00,59.66,59.85,59.49,59.52,448912.0,44.0007,44.1409,43.8754,43.8975,448912.0
2016-02-04 15:30:00,59.53,59.78,59.4,59.7,1373214.0,43.9049,44.0892,43.809,44.0302,1373214.0
2016-02-05 09:30:00,59.75,59.8,59.13,59.15,424200.0,44.0671,44.104,43.6098,43.6246,424200.0
2016-02-05 10:00:00,59.15,59.87,59.15,59.64,484692.0,43.6246,44.1556,43.6246,43.986,484692.0
2016-02-05 10:30:00,59.64,59.95,59.53,59.68,434157.0,43.986,44.2146,43.9049,44.0155,434157.0
2016-02-05 11:00:00,59.69,59.79,59.59,59.77,446322.0,44.0229,44.0966,43.9491,44.0819,446322.0
2016-02-05 11:30:00,59.77,59.78,59.18,59.52,435101.0,44.0819,44.0892,43.6467,43.8975,435101.0
2016-02-05 12:00:00,59.51,59.86,59.45,59.84,389105.0,43.8901,44.1482,43.8458,44.1335,389105.0
2016-02-05 12:30:00,59.83,59.93,59.69,59.82,292591.0,44.1261,44.1999,44.0229,44.1187,292591.0
2016-02-05 13:00:00,59.82,60.06,59.75,60.03,277644.0,44.1187,44.2957,44.0671,44.2736,277644.0
2016-02-05 13:30:00,60.02,60.03,59.53,59.59,354396.0,44.2662,44.2736,43.9049,43.9491,354396.0
2016-02-05 14:00:00,59.58,59.63,59.17,59.25,301363.0,43.9417,43.9786,43.6393,43.6983,301363.0
2016-02-05 14:30:00,59.25,59.48,59.12,59.18,283358.0,43.6983,43.868,43.6025,43.6467,283358.0
2016-02-05 15:00:00,59.17,59.48,58.99,59.44,620536.0,43.6393,43.868,43.5066,43.8385,620536.0
2016-02-05 15:30:00,59.42,59.65,59.27,59.63,1145379.0,43.8237,43.9934,43.7131,43.9786,1145379.0
2016-02-08 09:30:00,59.04,59.4,58.77,58.88,643971.0,43.5435,43.809,43.3443,43.4255,643971.0
2016-02-08 10:00:00,58.87,59.35,58.87,59.21,648714.0,43.4181,43.7721,43.4181,43.6688,648714.0
2016-02-08 10:30:00,59.21,60.09,59.18,59.94,872809.0,43.6688,44.3179,43.6467,44.2072,872809.0
2016-02-08 11:00:00,59.95,60.04,59.37,59.7,489502.0,44.2146,44.281,43.7868,44.0302,489502.0
2016-02-08 11:30:00,59.7,59.73,59.27,59.67,332136.0,44.0302,44.0524,43.7131,44.0081,332136.0
2016-02-08 12:00:00,59.66,60.21,59.63,60.2,483585.0,44.0007,44.4064,43.9786,44.399,483585.0
2016-02-08 12:30:00,60.2,60.52,60.19,60.4,668036.0,44.399,44.635,44.3916,44.5465,668036.0
2016-02-08 13:00:00,60.4,60.4,59.68,59.72,372556.0,44.5465,44.5465,44.0155,44.045,372556.0
2016-02-08 13:30:00,59.72,59.87,59.44,59.58,448107.0,44.045,44.1556,43.8385,43.9417,448107.0
2016-02-08 14:00:00,59.57,60.06,59.57,59.9,647278.0,43.9344,44.2957,43.9344,44.1777,647278.0
2016-02-08 14:30:00,59.91,60.17,59.76,59.79,587354.0,44.1851,44.3769,44.0745,44.0966,587354.0
2016-02-08 15:00:00,59.8,60.44,59.79,60.41,928802.0,44.104,44.576,44.0966,44.5539,928802.0
2016-02-08 15:30:00,60.4,61.17,60.39,60.73,1841394.0,44.5465,45.1144,44.5391,44.7899,1841394.0
2016-02-09 09:30:00,60.27,60.93,60.03,60.43,673454.0,44.4506,44.9374,44.2736,44.5686,673454.0
2016-02-09 10:00:00,60.44,60.86,60.43,60.61,324347.0,44.576,44.8858,44.5686,44.7014,324347.0
2016-02-09 10:30:00,60.62,60.78,60.22,60.25,312871.0,44.7088,44.8268,44.4137,44.4359,312871.0
2016-02-09 11:00:00,60.24,60.92,60.22,60.83,265766.0,44.4285,44.93,44.4137,44.8636,265766.0
2016-02-09 11:30:00,60.82,60.9,60.25,60.29,256252.0,44.8563,44.9153,44.4359,44.4654,256252.0
2016-02-09 12:00:00,60.3,60.57,60.17,60.37,288376.0,44.4727,44.6719,44.3769,44.5244,288376.0
2016-02-09 12:30:00,60.37,60.57,60.31,60.4,168680.0,44.5244,44.6719,44.4801,44.5465,168680.0
2016-02-09 13:00:00,60.39,60.45,60.03,60.25,185267.0,44.5391,44.5834,44.2736,44.4359,185267.0
2016-02-09 13:30:00,60.26,60.78,60.26,60.73,277967.0,44.4432,44.8268,44.4432,44.7899,277967.0
2016-02-09 14:00:00,60.74,61.3,60.7,61.06,481977.0,44.7973,45.2103,44.7678,45.0333,481977.0
2016-02-09 14:30:00,61.04,61.55,61.04,61.54,443801.0,45.0185,45.3947,45.0185,45.3873,443801.0
2016-02-09 15:00:00,61.53,61.98,61.28,61.36,577222.0,45.3799,45.7118,45.1955,45.2545,577222.0
2016-02-09 15:30:00,61.38,61.45,60.78,61.03,1106383.0,45.2693,45.3209,44.8268,45.0111,1106383.0
2016-02-10 09:30:00,61.25,61.85,61.23,61.83,597186.0,45.1734,45.6159,45.1586,45.6012,597186.0
2016-02-10 10:00:00,61.85,62.41,61.85,62.39,634313.0,45.6159,46.0289,45.6159,46.0142,634313.0
2016-02-10 10:30:00,62.4,62.42,61.56,61.6,366417.0,46.0215,46.0363,45.402,45.4315,366417.0
2016-02-10 11:00:00,61.6,62.02,61.38,61.74,251088.0,45.4315,45.7413,45.2693,45.5348,251088.0
2016-02-10 11:30:00,61.74,62.06,61.56,61.86,228805.0,45.5348,45.7708,45.402,45.6233,228805.0
2016-02-10 12:00:00,61.88,62.06,61.76,62.01,342602.0,45.638,45.7708,45.5495,45.7339,342602.0
2016-02-10 12:30:00,62.01,62.09,61.86,62.06,272231.0,45.7339,45.7929,45.6233,45.7708,272231.0
2016-02-10 13:00:00,62.07,62.08,61.78,61.8,187277.0,45.7782,45.7855,45.5643,45.579,187277.0
2016-02-10 13:30:00,61.8,61.81,61.57,61.57,207316.0,45.579,45.5864,45.4094,45.4094,207316.0
2016-02-10 14:00:00,61.58,61.79,61.58,61.74,195823.0,45.4168,45.5717,45.4168,45.5348,195823.0
2016-02-10 14:30:00,61.74,61.84,61.45,61.53,233616.0,45.5348,45.6085,45.3209,45.3799,233616.0
2016-02-10 15:00:00,61.53,61.75,61.14,61.16,341630.0,45.3799,45.5422,45.0923,45.107,341630.0
2016-02-10 15:30:00,61.17,61.26,60.92,61.08,772320.0,45.1144,45.1808,44.93,45.048,772320.0
2016-02-11 09:30:00,59.88,60.25,59.63,60.09,547461.0,44.163,44.4359,43.9786,44.3179,547461.0
2016-02-11 10:00:00,60.07,60.11,59.29,59.36,377861.0,44.3031,44.3326,43.7278,43.7795,377861.0
2016-02-11 10:30:00,59.36,59.62,59.23,59.3,287542.0,43.7795,43.9712,43.6836,43.7352,287542.0
2016-02-11 11:00:00,59.32,59.7,59.27,59.41,300631.0,43.75,44.0302,43.7131,43.8163,300631.0
2016-02-11 11:30:00,59.41,59.67,59.31,59.47,349691.0,43.8163,44.0081,43.7426,43.8606,349691.0
2016-02-11 12:00:00,59.48,59.77,59.41,59.6,366763.0,43.868,44.0819,43.8163,43.9565,366763.0
2016-02-11 12:30:00,59.6,59.72,59.44,59.65,270587.0,43.9565,44.045,43.8385,43.9934,270587.0
2016-02-11 13:00:00,59.65,59.77,59.36,59.36,240608.0,43.9934,44.0819,43.7795,43.7795,240608.0
2016-02-11 13:30:00,59.35,59.53,59.16,59.26,286745.0,43.7721,43.9049,43.632,43.7057,286745.0
2016-02-11 14:00:00,59.25,59.31,59.01,59.02,407959.0,43.6983,43.7426,43.5213,43.5287,407959.0
2016-02-11 14:30:00,59.02,59.95,58.94,59.59,570539.0,43.5287,44.2146,43.4697,43.9491,570539.0
2016-02-11 15:00:00,59.62,59.76,59.35,59.65,371977.0,43.9712,44.0745,43.7721,43.9934,371977.0
2016-02-11 15:30:00,59.66,60.0,59.5,59.54,923542.0,44.0007,44.2515,43.8827,43.9122,923542.0
2016-02-12 09:30:00,60.2,60.41,59.27,59.28,480128.0,44.399,44.5539,43.7131,43.7205,480128.0
2016-02-12 10:00:00,59.27,59.67,59.22,59.4,282175.0,43.7131,44.0081,43.6762,43.809,282175.0
2016-02-12 10:30:00,59.39,59.61,59.27,59.3,182312.0,43.8016,43.9639,43.7131,43.7352,182312.0
2016-02-12 11:00:00,59.31,59.38,59.16,59.32,201592.0,43.7426,43.7942,43.632,43.75,201592.0
2016-02-12 11:30:00,59.31,59.49,59.21,59.48,347638.0,43.7426,43.8754,43.6688,43.868,347638.0
2016-02-12 12:00:00,59.49,59.85,59.44,59.82,225054.0,43.8754,44.1409,43.8385,44.1187,225054.0
2016-02-12 12:30:00,59.81,59.89,59.69,59.84,281743.0,44.1114,44.1704,44.0229,44.1335,281743.0
2016-02-12 13:00:00,59.83,59.86,59.6,59.69,218212.0,44.1261,44.1482,43.9565,44.0229,218212.0
2016-02-12 13:30:00,59.7,59.84,59.56,59.61,417299.0,44.0302,44.1335,43.927,43.9639,417299.0
2016-02-12 14:00:00,59.61,60.05,59.53,60.04,375137.0,43.9639,44.2884,43.9049,44.281,375137.0
2016-02-12 14:30:00,60.05,60.16,60.01,60.11,243758.0,44.2884,44.3695,44.2589,44.3326,243758.0
2016-02-12 15:00:00,60.1,60.28,60.04,60.17,360515.0,44.3252,44.458,44.281,44.3769,360515.0
2016-02-12 15:30:00,60.16,60.25,59.84,60.19,1004370.0,44.3695,44.4359,44.1335,44.3916,1004370.0
2016-02-16 09:30:00,62.72,62.72,61.84,62.02,1155210.0,46.2576,46.2576,45.6085,45.7413,1155210.0
2016-02-16 10:00:00,62.01,62.22,61.6,61.64,774725.0,45.7339,45.8888,45.4315,45.461,774725.0
2016-02-16 10:30:00,61.64,61.92,61.41,61.61,482723.0,45.461,45.6675,45.2914,45.4389,482723.0
2016-02-16 11:00:00,61.6,61.94,61.35,61.85,492712.0,45.4315,45.6823,45.2471,45.6159,492712.0
2016-02-16 11:30:00,61.86,62.26,61.79,62.17,322017.0,45.6233,45.9183,45.5717,45.8519,322017.0
2016-02-16 12:00:00,62.19,62.3,61.97,62.06,255002.0,45.8667,45.9478,45.7044,45.7708,255002.0
2016-02-16 12:30:00,62.07,62.23,61.97,62.17,239550.0,45.7782,45.8962,45.7044,45.8519,239550.0
2016-02-16 13:00:00,62.16,62.3,62.07,62.11,333192.0,45.8445,45.9478,45.7782,45.8077,333192.0
2016-02-16 13:30:00,62.11,62.14,61.88,61.91,257120.0,45.8077,45.8298,45.638,45.6602,257120.0
2016-02-16 14:00:00,61.93,62.21,61.92,62.03,302868.0,45.6749,45.8814,45.6675,45.7487,302868.0
2016-02-16 14:30:00,62.03,62.06,61.9,61.95,259700.0,45.7487,45.7708,45.6528,45.6897,259700.0
2016-02-16 15:00:00,61.94,62.13,61.79,62.11,417951.0,45.6823,45.8224,45.5717,45.8077,417951.0
2016-02-16 15:30:00,62.12,62.23,61.97,62.19,871599.0,45.815,45.8962,45.7044,45.8667,871599.0
2016-02-17 09:30:00,62.89,62.9,61.96,62.4,492918.0,46.3829,46.3903,45.697,46.0215,492918.0
2016-02-17 10:00:00,62.41,62.82,62.29,62.79,475658.0,46.0289,46.3313,45.9404,46.3092,475658.0
2016-02-17 10:30:00,62.79,62.93,62.55,62.72,273266.0,46.3092,46.4124,46.1322,46.2576,273266.0
2016-02-17 11:00:00,62.71,63.01,62.63,62.95,388187.0,46.2502,46.4714,46.1912,46.4272,388187.0
2016-02-17 11:30:00,62.95,63.16,62.9,63.0,288351.0,46.4272,46.5821,46.3903,46.4641,288351.0
2016-02-17 12:00:00,63.0,63.4,62.99,63.32,249815.0,46.4641,46.7591,46.4567,46.7001,249815.0
2016-02-17 12:30:00,63.32,63.43,63.26,63.33,222554.0,46.7001,46.7812,46.6558,46.7074,222554.0
2016-02-17 13:00:00,63.34,63.48,63.31,63.39,213373.0,46.7148,46.8181,46.6927,46.7517,213373.0
2016-02-17 13:30:00,63.41,63.41,63.12,63.15,373761.0,46.7664,46.7664,46.5526,46.5747,373761.0
2016-02-17 14:00:00,63.14,63.7,63.12,63.61,372871.0,46.5673,46.9803,46.5526,46.914,372871.0
2016-02-17 14:30:00,63.61,63.68,63.51,63.62,365443.0,46.914,46.9656,46.8402,46.9213,365443.0
2016-02-17 15:00:00,63.62,63.69,63.51,63.59,471332.0,46.9213,46.973,46.8402,46.8992,471332.0
2016-02-17 15:30:00,63.6,64.02,63.54,63.92,1565473.0,46.9066,47.2163,46.8623,47.1426,1565473.0
2016-02-18 09:30:00,63.95,64.02,63.15,63.68,488638.0,47.1647,47.2163,46.5747,46.9656,488638.0
2016-02-18 10:00:00,63.68,63.72,63.24,63.7,616922.0,46.9656,46.9951,46.6411,46.9803,616922.0
2016-02-18 10:30:00,63.7,63.73,63.49,63.52,302531.0,46.9803,47.0025,46.8254,46.8476,302531.0
2016-02-18 11:00:00,63.51,63.75,63.42,63.64,254144.0,46.8402,47.0172,46.7738,46.9361,254144.0
2016-02-18 11:30:00,63.64,63.73,63.48,63.73,228275.0,46.9361,47.0025,46.8181,47.0025,228275.0
2016-02-18 12:00:00,63.73,63.91,63.61,63.62,369674.0,47.0025,47.1352,46.914,46.9213,369674.0
2016-02-18 12:30:00,63.61,63.64,63.42,63.46,251810.0,46.914,46.9361,46.7738,46.8033,251810.0
2016-02-18 13:00:00,63.46,63.62,63.31,63.32,238991.0,46.8033,46.9213,46.6927,46.7001,238991.0
2016-02-18 13:30:00,63.32,63.33,62.91,63.04,311035.0,46.7001,46.7074,46.3977,46.4936,311035.0
2016-02-18 14:00:00,63.04,63.47,63.03,63.44,368023.0,46.4936,46.8107,46.4862,46.7886,368023.0
2016-02-18 14:30:00,63.43,63.66,63.4,63.45,386585.0,46.7812,46.9508,46.7591,46.7959,386585.0
2016-02-18 15:00:00,63.45,63.48,63.2,63.35,439350.0,46.7959,46.8181,46.6116,46.7222,439350.0
2016-02-18 15:30:00,63.34,63.45,63.18,63.32,917969.0,46.7148,46.7959,46.5968,46.7001,917969.0
2016-02-19 09:30:00,62.92,63.63,62.92,63.22,944450.0,46.4051,46.9287,46.4051,46.6263,944450.0
2016-02-19 10:00:00,63.24,63.77,62.91,63.58,456110.0,46.6411,47.032,46.3977,46.8918,456110.0
2016-02-19 10:30:00,63.57,63.95,63.52,63.86,314880.0,46.8845,47.1647,46.8476,47.0983,314880.0
2016-02-19 11:00:00,63.86,64.31,63.69,64.3,399818.0,47.0983,47.4302,46.973,47.4228,399818.0
2016-02-19 11:30:00,64.31,64.54,64.22,64.37,378651.0,47.4302,47.5999,47.3638,47.4745,378651.0
2016-02-19 12:00:00,64.36,64.48,64.25,64.3,220962.0,47.4671,47.5556,47.386,47.4228,220962.0
2016-02-19 12:30:00,64.3,64.38,64.12,64.13,299216.0,47.4228,47.4818,47.2901,47.2975,299216.0
2016-02-19 13:00:00,64.12,64.32,64.09,64.13,236594.0,47.2901,47.4376,47.268,47.2975,236594.0
2016-02-19 13:30:00,64.12,64.19,63.96,64.01,152502.0,47.2901,47.3417,47.1721,47.209,152502.0
2016-02-19 14:00:00,64.02,64.14,63.79,63.8,222220.0,47.2163,47.3048,47.0467,47.0541,222220.0
2016-02-19 14:30:00,63.81,63.83,63.5,63.52,223260.0,47.0615,47.0762,46.8328,46.8476,223260.0
2016-02-19 15:00:00,63.52,63.59,63.48,63.58,238784.0,46.8476,46.8992,46.8181,46.8918,238784.0
2016-02-19 15:30:00,63.59,63.86,63.58,63.8,829352.0,46.8992,47.0983,46.8918,47.0541,829352.0
2016-02-22 09:30:00,63.9,64.42,63.9,64.08,596088.0,47.1278,47.5113,47.1278,47.2606,596088.0
2016-02-22 10:00:00,64.07,64.09,63.33,63.93,442111.0,47.2532,47.268,46.7074,47.15,442111.0
2016-02-22 10:30:00,63.91,63.98,63.4,63.48,211480.0,47.1352,47.1868,46.7591,46.8181,211480.0
2016-02-22 11:00:00,63.48,63.79,63.38,63.58,247777.0,46.8181,47.0467,46.7443,46.8918,247777.0
2016-02-22 11:30:00,63.57,63.62,63.4,63.62,277012.0,46.8845,46.9213,46.7591,46.9213,277012.0
2016-02-22 12:00:00,63.62,63.69,63.47,63.57,249725.0,46.9213,46.973,46.8107,46.8845,249725.0
2016-02-22 12:30:00,63.58,63.89,63.56,63.62,221116.0,46.8918,47.1205,46.8771,46.9213,221116.0
2016-02-22 13:00:00,63.62,63.75,63.58,63.73,181387.0,46.9213,47.0172,46.8918,47.0025,181387.0
2016-02-22 13:30:00,63.73,63.91,63.73,63.74,244383.0,47.0025,47.1352,47.0025,47.0098,244383.0
2016-02-22 14:00:00,63.73,63.77,63.47,63.59,197184.0,47.0025,47.032,46.8107,46.8992,197184.0
2016-02-22 14:30:00,63.6,63.63,63.47,63.49,247695.0,46.9066,46.9287,46.8107,46.8254,247695.0
2016-02-22 15:00:00,63.5,63.75,63.42,63.72,295900.0,46.8328,47.0172,46.7738,46.9951,295900.0
2016-02-22 15:30:00,63.72,63.82,63.57,63.67,1315971.0,46.9951,47.0688,46.8845,46.9582,1315971.0
2016-02-23 09:30:00,63.28,63.35,62.95,63.18,730562.0,46.6706,46.7222,46.4272,46.5968,730562.0
2016-02-23 10:00:00,63.17,63.28,62.87,63.1,581365.0,46.5894,46.6706,46.3682,46.5378,581365.0
2016-02-23 10:30:00,63.09,63.14,62.84,62.91,373805.0,46.5304,46.5673,46.3461,46.3977,373805.0
2016-02-23 11:00:00,62.9,62.91,62.54,62.8,325343.0,46.3903,46.3977,46.1248,46.3166,325343.0
2016-02-23 11:30:00,62.81,62.98,62.73,62.92,319334.0,46.3239,46.4493,46.2649,46.4051,319334.0
2016-02-23 12:00:00,62.91,63.05,62.86,63.03,262699.0,46.3977,46.5009,46.3608,46.4862,262699.0
2016-02-23 12:30:00,63.03,63.13,62.95,63.07,228136.0,46.4862,46.5599,46.4272,46.5157,228136.0
2016-02-23 13:00:00,63.07,63.15,62.89,62.92,137993.0,46.5157,46.5747,46.3829,46.4051,137993.0
2016-02-23 13:30:00,62.93,62.95,62.65,62.71,235275.0,46.4124,46.4272,46.2059,46.2502,235275.0
2016-02-23 14:00:00,62.71,62.74,62.52,62.53,337349.0,46.2502,46.2723,46.1101,46.1174,337349.0
2016-02-23 14:30:00,62.54,62.63,62.36,62.37,320398.0,46.1248,46.1912,45.992,45.9994,320398.0
2016-02-23 15:00:00,62.37,62.42,62.03,62.04,389526.0,45.9994,46.0363,45.7487,45.756,389526.0
2016-02-23 15:30:00,62.03,62.3,62.02,62.07,911104.0,45.7487,45.9478,45.7413,45.7782,911104.0
2016-02-24 09:30:00,61.84,62.24,61.2,61.31,529663.0,45.6085,45.9035,45.1365,45.2176,529663.0
2016-02-24 10:00:00,61.29,61.43,60.84,60.96,421688.0,45.2029,45.3061,44.871,44.9595,421688.0
2016-02-24 10:30:00,60.98,61.48,60.83,61.17,261003.0,44.9743,45.343,44.8636,45.1144,261003.0
2016-02-24 11:00:00,61.2,61.41,61.08,61.31,392188.0,45.1365,45.2914,45.048,45.2176,392188.0
2016-02-24 11:30:00,61.31,61.59,61.31,61.54,241455.0,45.2176,45.4242,45.2176,45.3873,241455.0
2016-02-24 12:00:00,61.54,61.79,61.51,61.53,152932.0,45.3873,45.5717,45.3652,45.3799,152932.0
2016-02-24 12:30:00,61.53,61.74,61.36,61.69,153057.0,45.3799,45.5348,45.2545,45.4979,153057.0
2016-02-24 13:00:00,61.7,61.88,61.56,61.62,127137.0,45.5053,45.638,45.402,45.4463,127137.0
2016-02-24 13:30:00,61.62,61.67,61.45,61.57,133810.0,45.4463,45.4832,45.3209,45.4094,133810.0
2016-02-24 14:00:00,61.57,62.08,61.51,62.05,184830.0,45.4094,45.7855,45.3652,45.7634,184830.0
2016-02-24 14:30:00,62.05,62.12,61.85,61.86,255231.0,45.7634,45.815,45.6159,45.6233,255231.0
2016-02-24 15:00:00,61.86,62.31,61.77,62.29,440696.0,45.6233,45.9552,45.5569,45.9404,440696.0
2016-02-24 15:30:00,62.31,62.36,62.12,62.24,615335.0,45.9552,45.992,45.815,45.9035,615335.0
2016-02-25 09:30:00,62.63,62.93,62.46,62.72,363795.0,46.1912,46.4124,46.0658,46.2576,363795.0
2016-02-25 10:00:00,62.71,62.85,62.4,62.81,241468.0,46.2502,46.3534,46.0215,46.3239,241468.0
2016-02-25 10:30:00,62.81,62.82,62.52,62.52,264162.0,46.3239,46.3313,46.1101,46.1101,264162.0
2016-02-25 11:00:00,62.52,62.56,62.3,62.45,303731.0,46.1101,46.1396,45.9478,46.0584,303731.0
2016-02-25 11:30:00,62.46,62.78,62.34,62.77,204657.0,46.0658,46.3018,45.9773,46.2944,204657.0
2016-02-25 12:00:00,62.77,62.86,62.59,62.6,256264.0,46.2944,46.3608,46.1617,46.1691,256264.0
2016-02-25 12:30:00,62.59,62.66,62.55,62.58,212296.0,46.1617,46.2133,46.1322,46.1543,212296.0
2016-02-25 13:00:00,62.58,62.74,62.55,62.63,154800.0,46.1543,46.2723,46.1322,46.1912,154800.0
2016-02-25 13:30:00,62.63,62.75,62.55,62.65,339501.0,46.1912,46.2797,46.1322,46.2059,339501.0
2016-02-25 14:00:00,62.66,62.67,62.47,62.51,342442.0,46.2133,46.2207,46.0732,46.1027,342442.0
2016-02-25 14:30:00,62.52,62.68,62.49,62.55,211157.0,46.1101,46.2281,46.0879,46.1322,211157.0
2016-02-25 15:00:00,62.56,62.82,62.55,62.79,286939.0,46.1396,46.3313,46.1322,46.3092,286939.0
2016-02-25 15:30:00,62.78,63.06,62.66,63.05,663811.0,46.3018,46.5083,46.2133,46.5009,663811.0
2016-02-26 09:30:00,63.35,63.58,63.13,63.14,460006.0,46.7222,46.8918,46.5599,46.5673,460006.0
2016-02-26 10:00:00,63.13,63.35,62.93,63.07,329336.0,46.5599,46.7222,46.4124,46.5157,329336.0
2016-02-26 10:30:00,63.07,63.1,62.78,62.9,363963.0,46.5157,46.5378,46.3018,46.3903,363963.0
2016-02-26 11:00:00,62.9,63.0,62.67,62.67,394480.0,46.3903,46.4641,46.2207,46.2207,394480.0
2016-02-26 11:30:00,62.68,62.75,62.48,62.6,212307.0,46.2281,46.2797,46.0805,46.1691,212307.0
2016-02-26 12:00:00,62.58,62.66,62.49,62.56,260556.0,46.1543,46.2133,46.0879,46.1396,260556.0
2016-02-26 12:30:00,62.57,62.97,62.54,62.88,221108.0,46.1469,46.4419,46.1248,46.3756,221108.0
2016-02-26 13:00:00,62.87,62.92,62.72,62.77,232373.0,46.3682,46.4051,46.2576,46.2944,232373.0
2016-02-26 13:30:00,62.77,62.88,62.69,62.85,291427.0,46.2944,46.3756,46.2354,46.3534,291427.0
2016-02-26 14:00:00,62.84,62.85,62.62,62.73,336727.0,46.3461,46.3534,46.1838,46.2649,336727.0
2016-02-26 14:30:00,62.72,62.73,62.45,62.45,183324.0,46.2576,46.2649,46.0584,46.0584,183324.0
2016-02-26 15:00:00,62.46,62.72,62.35,62.39,264467.0,46.0658,46.2576,45.9847,46.0142,264467.0
2016-02-26 15:30:00,62.39,62.51,62.24,62.25,852005.0,46.0142,46.1027,45.9035,45.9109,852005.0
2016-02-29 09:30:00,62.26,62.56,62.04,62.16,364440.0,45.9183,46.1396,45.756,45.8445,364440.0
2016-02-29 10:00:00,62.16,62.16,61.99,62.09,512058.0,45.8445,45.8445,45.7192,45.7929,512058.0
2016-02-29 10:30:00,62.1,62.35,62.06,62.24,199934.0,45.8003,45.9847,45.7708,45.9035,199934.0
2016-02-29 11:00:00,62.23,62.56,62.21,62.5,268686.0,45.8962,46.1396,45.8814,46.0953,268686.0
2016-02-29 11:30:00,62.5,62.73,62.48,62.57,240323.0,46.0953,46.2649,46.0805,46.1469,240323.0
2016-02-29 12:00:00,62.57,62.68,62.47,62.51,233504.0,46.1469,46.2281,46.0732,46.1027,233504.0
2016-02-29 12:30:00,62.51,62.63,62.45,62.56,279197.0,46.1027,46.1912,46.0584,46.1396,279197.0
2016-02-29 13:00:00,62.59,62.64,62.44,62.46,186227.0,46.1617,46.1986,46.051,46.0658,186227.0
2016-02-29 13:30:00,62.46,62.49,62.36,62.43,144704.0,46.0658,46.0879,45.992,46.0437,144704.0
2016-02-29 14:00:00,62.42,62.43,62.09,62.19,248462.0,46.0363,46.0437,45.7929,45.8667,248462.0
2016-02-29 14:30:00,62.19,62.25,62.06,62.16,276524.0,45.8667,45.9109,45.7708,45.8445,276524.0
2016-02-29 15:00:00,62.16,62.17,61.96,62.09,428687.0,45.8445,45.8519,45.697,45.7929,428687.0
2016-02-29 15:30:00,62.09,62.17,61.92,61.93,1636195.0,45.7929,45.8519,45.6675,45.6749,1636195.0
2016-03-01 09:30:00,62.31,62.52,61.92,62.17,336735.0,45.9552,46.1101,45.6675,45.8519,336735.0
2016-03-01 10:00:00,62.19,62.71,62.19,62.68,271875.0,45.8667,46.2502,45.8667,46.2281,271875.0
2016-03-01 10:30:00,62.71,62.85,62.54,62.58,280166.0,46.2502,46.3534,46.1248,46.1543,280166.0
2016-03-01 11:00:00,62.58,62.98,62.58,62.85,235000.0,46.1543,46.4493,46.1543,46.3534,235000.0
2016-03-01 11:30:00,62.85,62.96,62.75,62.94,188198.0,46.3534,46.4346,46.2797,46.4198,188198.0
2016-03-01 12:00:00,62.93,63.12,62.85,63.0,245081.0,46.4124,46.5526,46.3534,46.4641,245081.0
2016-03-01 12:30:00,63.01,63.11,62.94,63.1,161956.0,46.4714,46.5452,46.4198,46.5378,161956.0
2016-03-01 13:00:00,63.09,63.27,62.98,63.27,164632.0,46.5304,46.6632,46.4493,46.6632,164632.0
2016-03-01 13:30:00,63.27,63.56,63.26,63.55,235670.0,46.6632,46.8771,46.6558,46.8697,235670.0
2016-03-01 14:00:00,63.55,63.78,63.54,63.74,272018.0,46.8697,47.0393,46.8623,47.0098,272018.0
2016-03-01 14:30:00,63.74,63.94,63.67,63.93,324419.0,47.0098,47.1573,46.9582,47.15,324419.0
2016-03-01 15:00:00,63.93,64.08,63.92,63.99,324741.0,47.15,47.2606,47.1426,47.1942,324741.0
2016-03-01 15:30:00,63.99,64.24,63.88,64.22,1133301.0,47.1942,47.3786,47.1131,47.3638,1133301.0
2016-03-02 09:30:00,64.18,64.48,63.96,64.01,421874.0,47.3343,47.5556,47.1721,47.209,421874.0
2016-03-02 10:00:00,64.01,64.26,63.99,64.07,342678.0,47.209,47.3933,47.1942,47.2532,342678.0
2016-03-02 10:30:00,64.06,64.07,63.71,64.02,337855.0,47.2458,47.2532,46.9877,47.2163,337855.0
2016-03-02 11:00:00,64.0,64.38,63.99,64.3,335411.0,47.2016,47.4818,47.1942,47.4228,335411.0
2016-03-02 11:30:00,64.3,64.38,63.97,64.02,303485.0,47.4228,47.4818,47.1795,47.2163,303485.0
2016-03-02 12:00:00,64.02,64.1,63.84,64.08,421619.0,47.2163,47.2753,47.0836,47.2606,421619.0
2016-03-02 12:30:00,64.08,64.4,64.02,64.38,149185.0,47.2606,47.4966,47.2163,47.4818,149185.0
2016-03-02 13:00:00,64.39,65.09,64.38,64.99,817946.0,47.4892,48.0055,47.4818,47.9317,817946.0
2016-03-02 13:30:00,65.0,65.03,64.77,64.77,400985.0,47.9391,47.9612,47.7695,47.7695,400985.0
2016-03-02 14:00:00,64.77,64.9,64.59,64.73,324608.0,47.7695,47.8654,47.6367,47.74,324608.0
2016-03-02 14:30:00,64.72,64.8,64.63,64.68,258083.0,47.7326,47.7916,47.6662,47.7031,258083.0
2016-03-02 15:00:00,64.68,64.72,64.53,64.55,329620.0,47.7031,47.7326,47.5925,47.6072,329620.0
2016-03-02 15:30:00,64.54,64.94,64.51,64.89,889578.0,47.5999,47.8949,47.5777,47.858,889578.0
2016-03-03 09:30:00,64.49,64.73,63.98,64.05,307861.0,47.563,47.74,47.1868,47.2385,307861.0
2016-03-03 10:00:00,64.06,64.08,63.8,63.83,353317.0,47.2458,47.2606,47.0541,47.0762,353317.0
2016-03-03 10:30:00,63.84,64.05,63.64,63.93,519532.0,47.0836,47.2385,46.9361,47.15,519532.0
2016-03-03 11:00:00,63.93,64.04,63.75,63.93,519240.0,47.15,47.2311,47.0172,47.15,519240.0
2016-03-03 11:30:00,63.91,64.04,63.8,63.96,621104.0,47.1352,47.2311,47.0541,47.1721,621104.0
2016-03-03 12:00:00,63.97,64.04,63.89,64.0,472052.0,47.1795,47.2311,47.1205,47.2016,472052.0
2016-03-03 12:30:00,64.0,64.12,63.92,64.08,559202.0,47.2016,47.2901,47.1426,47.2606,559202.0
2016-03-03 13:00:00,64.08,64.3,64.07,64.23,402605.0,47.2606,47.4228,47.2532,47.3712,402605.0
2016-03-03 13:30:00,64.24,64.39,64.24,64.37,295190.0,47.3786,47.4892,47.3786,47.4745,295190.0
2016-03-03 14:00:00,64.37,64.39,64.14,64.25,243765.0,47.4745,47.4892,47.3048,47.386,243765.0
2016-03-03 14:30:00,64.25,64.59,64.22,64.51,405976.0,47.386,47.6367,47.3638,47.5777,405976.0
2016-03-03 15:00:00,64.5,64.7,64.48,64.69,521171.0,47.5703,47.7179,47.5556,47.7105,521171.0
2016-03-03 15:30:00,64.69,65.24,64.66,65.01,1621099.0,47.7105,48.1161,47.6884,47.9465,1621099.0
2016-03-04 09:30:00,65.0,65.29,64.29,64.4,750603.0,47.9391,48.153,47.4155,47.4966,750603.0
2016-03-04 10:00:00,64.39,64.5,64.17,64.41,433040.0,47.4892,47.5703,47.327,47.504,433040.0
2016-03-04 10:30:00,64.41,64.71,64.4,64.56,430788.0,47.504,47.7252,47.4966,47.6146,430788.0
2016-03-04 11:00:00,64.56,64.98,64.48,64.75,351157.0,47.6146,47.9244,47.5556,47.7547,351157.0
2016-03-04 11:30:00,64.74,64.92,64.65,64.76,439426.0,47.7474,47.8801,47.681,47.7621,439426.0
2016-03-04 12:00:00,64.76,64.79,64.65,64.72,372824.0,47.7621,47.7842,47.681,47.7326,372824.0
2016-03-04 12:30:00,64.72,64.8,64.58,64.69,221378.0,47.7326,47.7916,47.6294,47.7105,221378.0
2016-03-04 13:00:00,64.69,64.85,64.68,64.8,204785.0,47.7105,47.8285,47.7031,47.7916,204785.0
2016-03-04 13:30:00,64.79,65.08,64.73,65.02,237421.0,47.7842,47.9981,47.74,47.9539,237421.0
2016-03-04 14:00:00,65.01,65.09,64.95,64.98,233706.0,47.9465,48.0055,47.9022,47.9244,233706.0
2016-03-04 14:30:00,64.97,65.01,64.64,64.72,305125.0,47.917,47.9465,47.6736,47.7326,305125.0
2016-03-04 15:00:00,64.72,64.72,64.48,64.63,506285.0,47.7326,47.7326,47.5556,47.6662,506285.0
2016-03-04 15:30:00,64.63,64.78,64.55,64.7,913072.0,47.6662,47.7769,47.6072,47.7179,913072.0
2016-03-07 09:30:00,64.5,65.09,64.45,64.95,458141.0,47.5703,48.0055,47.5335,47.9022,458141.0
2016-03-07 10:00:00,64.94,65.2,64.91,65.15,300595.0,47.8949,48.0866,47.8727,48.0497,300595.0
2016-03-07 10:30:00,65.16,65.5,65.15,65.45,354515.0,48.0571,48.3079,48.0497,48.271,354515.0
2016-03-07 11:00:00,65.43,66.03,65.41,66.02,626566.0,48.2562,48.6988,48.2415,48.6914,626566.0
2016-03-07 11:30:00,66.02,66.63,65.97,66.53,648268.0,48.6914,49.1413,48.6545,49.0675,648268.0
2016-03-07 12:00:00,66.53,66.56,66.27,66.38,350092.0,49.0675,49.0897,48.8758,48.9569,350092.0
2016-03-07 12:30:00,66.38,66.51,66.16,66.18,234566.0,48.9569,49.0528,48.7946,48.8094,234566.0
2016-03-07 13:00:00,66.18,66.59,66.18,66.2,284986.0,48.8094,49.1118,48.8094,48.8241,284986.0
2016-03-07 13:30:00,66.21,66.24,66.04,66.18,301328.0,48.8315,48.8536,48.7061,48.8094,301328.0
2016-03-07 14:00:00,66.17,66.24,65.93,66.0,447007.0,48.802,48.8536,48.625,48.6766,447007.0
2016-03-07 14:30:00,66.0,66.22,65.91,66.06,370308.0,48.6766,48.8389,48.6103,48.7209,370308.0
2016-03-07 15:00:00,66.05,66.36,65.99,66.34,422445.0,48.7135,48.9421,48.6693,48.9274,422445.0
2016-03-07 15:30:00,66.34,66.5,66.31,66.48,1046183.0,48.9274,49.0454,48.9053,49.0306,1046183.0
2016-03-08 09:30:00,66.11,66.36,65.88,65.95,425879.0,48.7578,48.9421,48.5881,48.6398,425879.0
2016-03-08 10:00:00,65.97,66.07,65.8,65.92,311977.0,48.6545,48.7283,48.5291,48.6176,311977.0
2016-03-08 10:30:00,65.92,65.98,65.73,65.97,261225.0,48.6176,48.6619,48.4775,48.6545,261225.0
2016-03-08 11:00:00,65.98,66.13,65.95,66.03,312746.0,48.6619,48.7725,48.6398,48.6988,312746.0
2016-03-08 11:30:00,66.03,66.32,65.95,66.3,238294.0,48.6988,48.9126,48.6398,48.8979,238294.0
2016-03-08 12:00:00,66.3,66.33,66.06,66.08,193671.0,48.8979,48.92,48.7209,48.7356,193671.0
2016-03-08 12:30:00,66.08,66.16,65.99,66.15,167448.0,48.7356,48.7946,48.6693,48.7873,167448.0
2016-03-08 13:00:00,66.15,66.27,65.99,66.24,194874.0,48.7873,48.8758,48.6693,48.8536,194874.0
2016-03-08 13:30:00,66.24,66.25,65.98,66.03,245849.0,48.8536,48.861,48.6619,48.6988,245849.0
2016-03-08 14:00:00,66.03,66.31,65.99,66.09,378925.0,48.6988,48.9053,48.6693,48.743,378925.0
2016-03-08 14:30:00,66.09,66.17,65.95,66.0,332288.0,48.743,48.802,48.6398,48.6766,332288.0
2016-03-08 15:00:00,66.0,66.06,65.94,65.95,614815.0,48.6766,48.7209,48.6324,48.6398,614815.0
2016-03-08 15:30:00,65.95,66.3,65.95,66.25,1244870.0,48.6398,48.8979,48.6398,48.861,1244870.0
2016-03-09 09:30:00,66.66,66.69,65.61,65.72,443484.0,49.1634,49.1855,48.389,48.4701,443484.0
2016-03-09 10:00:00,65.72,65.85,65.53,65.69,340588.0,48.4701,48.566,48.33,48.448,340588.0
2016-03-09 10:30:00,65.7,65.91,65.23,65.27,310522.0,48.4554,48.6103,48.1087,48.1382,310522.0
2016-03-09 11:00:00,65.27,65.29,64.95,65.22,681149.0,48.1382,48.153,47.9022,48.1014,681149.0
2016-03-09 11:30:00,65.23,65.39,65.22,65.35,211417.0,48.1087,48.2267,48.1014,48.1972,211417.0
2016-03-09 12:00:00,65.35,65.49,65.21,65.39,180952.0,48.1972,48.3005,48.094,48.2267,180952.0
2016-03-09 12:30:00,65.39,65.46,65.14,65.18,209297.0,48.2267,48.2784,48.0424,48.0719,209297.0
2016-03-09 13:00:00,65.18,65.22,65.05,65.22,236683.0,48.0719,48.1014,47.976,48.1014,236683.0
2016-03-09 13:30:00,65.21,65.27,65.05,65.21,215430.0,48.094,48.1382,47.976,48.094,215430.0
2016-03-09 14:00:00,65.22,65.3,65.1,65.2,220343.0,48.1014,48.1604,48.0129,48.0866,220343.0
2016-03-09 14:30:00,65.2,65.39,65.09,65.39,251482.0,48.0866,48.2267,48.0055,48.2267,251482.0
2016-03-09 15:00:00,65.39,65.53,65.3,65.5,305934.0,48.2267,48.33,48.1604,48.3079,305934.0
2016-03-09 15:30:00,65.5,65.6,65.39,65.54,820174.0,48.3079,48.3816,48.2267,48.3374,820174.0
2016-03-10 09:30:00,66.17,66.21,65.78,66.17,340095.0,48.802,48.8315,48.5144,48.802,340095.0
2016-03-10 10:00:00,66.17,66.26,65.83,65.92,478277.0,48.802,48.8684,48.5513,48.6176,478277.0
2016-03-10 10:30:00,65.93,65.97,65.49,65.49,243400.0,48.625,48.6545,48.3005,48.3005,243400.0
2016-03-10 11:00:00,65.52,65.74,65.23,65.39,269701.0,48.3226,48.4849,48.1087,48.2267,269701.0
2016-03-10 11:30:00,65.39,65.45,65.06,65.09,333237.0,48.2267,48.271,47.9834,48.0055,333237.0
2016-03-10 12:00:00,65.09,65.33,64.96,64.99,336347.0,48.0055,48.1825,47.9096,47.9317,336347.0
2016-03-10 12:30:00,64.99,65.04,64.71,64.84,315230.0,47.9317,47.9686,47.7252,47.8211,315230.0
2016-03-10 13:00:00,64.83,65.04,64.72,65.0,332722.0,47.8137,47.9686,47.7326,47.9391,332722.0
2016-03-10 13:30:00,65.0,65.01,64.56,64.56,236527.0,47.9391,47.9465,47.6146,47.6146,236527.0
2016-03-10 14:00:00,64.58,64.71,64.48,64.69,235107.0,47.6294,47.7252,47.5556,47.7105,235107.0
2016-03-10 14:30:00,64.69,64.97,64.64,64.92,372047.0,47.7105,47.917,47.6736,47.8801,372047.0
2016-03-10 15:00:00,64.92,65.1,64.77,65.0,460519.0,47.8801,48.0129,47.7695,47.9391,460519.0
2016-03-10 15:30:00,65.0,65.04,64.71,64.93,1015632.0,47.9391,47.9686,47.7252,47.8875,1015632.0
2016-03-11 09:30:00,65.18,65.59,64.99,65.09,482605.0,48.0719,48.3743,47.9317,48.0055,482605.0
2016-03-11 10:00:00,65.1,65.13,64.64,64.68,460333.0,48.0129,48.035,47.6736,47.7031,460333.0
2016-03-11 10:30:00,64.7,65.04,64.67,64.82,389562.0,47.7179,47.9686,47.6957,47.8064,389562.0
2016-03-11 11:00:00,64.82,65.08,64.81,65.01,348541.0,47.8064,47.9981,47.799,47.9465,348541.0
2016-03-11 11:30:00,65.0,65.03,64.86,64.98,254007.0,47.9391,47.9612,47.8359,47.9244,254007.0
2016-03-11 12:00:00,64.99,65.08,64.87,64.88,279865.0,47.9317,47.9981,47.8432,47.8506,279865.0
2016-03-11 12:30:00,64.88,64.89,64.73,64.74,288945.0,47.8506,47.858,47.74,47.7474,288945.0
2016-03-11 13:00:00,64.73,64.74,64.59,64.69,298817.0,47.74,47.7474,47.6367,47.7105,298817.0
2016-03-11 13:30:00,64.68,64.81,64.63,64.81,358170.0,47.7031,47.799,47.6662,47.799,358170.0
2016-03-11 14:00:00,64.81,64.82,64.63,64.65,405441.0,47.799,47.8064,47.6662,47.681,405441.0
2016-03-11 14:30:00,64.64,64.91,64.54,64.91,541114.0,47.6736,47.8727,47.5999,47.8727,541114.0
2016-03-11 15:00:00,64.9,65.04,64.88,64.9,478196.0,47.8654,47.9686,47.8506,47.8654,478196.0
2016-03-11 15:30:00,64.91,65.0,64.85,64.94,1179596.0,47.8727,47.9391,47.8285,47.8949,1179596.0
2016-03-14 09:30:00,64.68,64.7,64.11,64.19,612678.0,47.7031,47.7179,47.2827,47.3417,612678.0
2016-03-14 10:00:00,64.2,64.31,64.01,64.08,350665.0,47.3491,47.4302,47.209,47.2606,350665.0
2016-03-14 10:30:00,64.08,64.22,64.06,64.09,216329.0,47.2606,47.3638,47.2458,47.268,216329.0
2016-03-14 11:00:00,64.1,64.37,64.06,64.23,258713.0,47.2753,47.4745,47.2458,47.3712,258713.0
2016-03-14 11:30:00,64.23,64.44,64.14,64.25,333586.0,47.3712,47.5261,47.3048,47.386,333586.0
2016-03-14 12:00:00,64.25,64.33,64.23,64.27,219315.0,47.386,47.445,47.3712,47.4007,219315.0
2016-03-14 12:30:00,64.27,64.32,64.22,64.25,154551.0,47.4007,47.4376,47.3638,47.386,154551.0
2016-03-14 13:00:00,64.25,64.3,64.17,64.22,200026.0,47.386,47.4228,47.327,47.3638,200026.0
2016-03-14 13:30:00,64.22,64.38,64.18,64.37,284253.0,47.3638,47.4818,47.3343,47.4745,284253.0
2016-03-14 14:00:00,64.37,64.37,64.26,64.33,246984.0,47.4745,47.4745,47.3933,47.445,246984.0
2016-03-14 14:30:00,64.33,64.43,64.3,64.37,251657.0,47.445,47.5187,47.4228,47.4745,251657.0
2016-03-14 15:00:00,64.36,64.41,64.31,64.33,369979.0,47.4671,47.504,47.4302,47.445,369979.0
2016-03-14 15:30:00,64.33,64.33,64.12,64.13,1006426.0,47.445,47.445,47.2901,47.2975,1006426.0
2016-03-15 09:30:00,63.97,64.01,63.52,63.79,471832.0,47.1795,47.209,46.8476,47.0467,471832.0
2016-03-15 10:00:00,63.79,63.79,63.32,63.56,340192.0,47.0467,47.0467,46.7001,46.8771,340192.0
2016-03-15 10:30:00,63.56,64.12,63.56,63.91,236570.0,46.8771,47.2901,46.8771,47.1352,236570.0
2016-03-15 11:00:00,63.91,63.97,63.54,63.87,246746.0,47.1352,47.1795,46.8623,47.1057,246746.0
2016-03-15 11:30:00,63.87,64.0,63.8,63.88,173445.0,47.1057,47.2016,47.0541,47.1131,173445.0
2016-03-15 12:00:00,63.88,64.24,63.84,64.24,169970.0,47.1131,47.3786,47.0836,47.3786,169970.0
2016-03-15 12:30:00,64.24,64.28,63.99,64.09,167238.0,47.3786,47.4081,47.1942,47.268,167238.0
2016-03-15 13:00:00,64.09,64.18,63.92,63.96,203572.0,47.268,47.3343,47.1426,47.1721,203572.0
2016-03-15 13:30:00,63.97,64.06,63.77,63.79,251164.0,47.1795,47.2458,47.032,47.0467,251164.0
2016-03-15 14:00:00,63.79,63.88,63.69,63.74,257872.0,47.0467,47.1131,46.973,47.0098,257872.0
2016-03-15 14:30:00,63.74,63.85,63.53,63.63,299937.0,47.0098,47.091,46.855,46.9287,299937.0
2016-03-15 15:00:00,63.63,63.71,63.58,63.67,454995.0,46.9287,46.9877,46.8918,46.9582,454995.0
2016-03-15 15:30:00,63.67,63.76,63.58,63.69,997790.0,46.9582,47.0246,46.8918,46.973,997790.0
2016-03-16 09:30:00,63.38,63.83,63.26,63.73,317931.0,46.7443,47.0762,46.6558,47.0025,317931.0
2016-03-16 10:00:00,63.72,64.32,63.56,63.59,450969.0,46.9951,47.4376,46.8771,46.8992,450969.0
2016-03-16 10:30:00,63.58,63.66,63.26,63.29,226480.0,46.8918,46.9508,46.6558,46.6779,226480.0
2016-03-16 11:00:00,63.28,63.34,62.94,62.99,309287.0,46.6706,46.7148,46.4198,46.4567,309287.0
2016-03-16 11:30:00,62.99,63.0,62.77,62.95,209791.0,46.4567,46.4641,46.2944,46.4272,209791.0
2016-03-16 12:00:00,62.95,63.07,62.87,62.9,289590.0,46.4272,46.5157,46.3682,46.3903,289590.0
2016-03-16 12:30:00,62.91,62.91,62.65,62.72,606759.0,46.3977,46.3977,46.2059,46.2576,606759.0
2016-03-16 13:00:00,62.71,62.77,62.42,62.43,570589.0,46.2502,46.2944,46.0363,46.0437,570589.0
2016-03-16 13:30:00,62.43,62.44,62.21,62.23,529991.0,46.0437,46.051,45.8814,45.8962,529991.0
2016-03-16 14:00:00,62.27,63.03,62.23,62.87,491042.0,45.9257,46.4862,45.8962,46.3682,491042.0
2016-03-16 14:30:00,62.88,62.94,62.61,62.62,628377.0,46.3756,46.4198,46.1764,46.1838,628377.0
2016-03-16 15:00:00,62.62,62.86,62.61,62.74,468425.0,46.1838,46.3608,46.1764,46.2723,468425.0
2016-03-16 15:30:00,62.75,62.78,62.6,62.65,1189401.0,46.2797,46.3018,46.1691,46.2059,1189401.0
2016-03-17 09:30:00,62.52,62.61,62.02,62.11,464359.0,46.1101,46.1764,45.7413,45.8077,464359.0
2016-03-17 10:00:00,62.11,62.2,61.49,61.83,537546.0,45.8077,45.874,45.3504,45.6012,537546.0
2016-03-17 10:30:00,61.82,62.07,61.75,61.9,397881.0,45.5938,45.7782,45.5422,45.6528,397881.0
2016-03-17 11:00:00,61.9,61.92,61.4,61.45,499716.0,45.6528,45.6675,45.284,45.3209,499716.0
2016-03-17 11:30:00,61.45,61.45,61.11,61.13,600641.0,45.3209,45.3209,45.0701,45.0849,600641.0
2016-03-17 12:00:00,61.13,61.39,60.98,61.38,550719.0,45.0849,45.2766,44.9743,45.2693,550719.0
2016-03-17 12:30:00,61.38,61.45,61.2,61.31,470841.0,45.2693,45.3209,45.1365,45.2176,470841.0
2016-03-17 13:00:00,61.32,61.48,61.26,61.46,525771.0,45.225,45.343,45.1808,45.3283,525771.0
2016-03-17 13:30:00,61.46,61.58,61.44,61.54,440935.0,45.3283,45.4168,45.3135,45.3873,440935.0
2016-03-17 14:00:00,61.53,61.97,61.51,61.85,713099.0,45.3799,45.7044,45.3652,45.6159,713099.0
2016-03-17 14:30:00,61.85,61.86,61.57,61.57,563782.0,45.6159,45.6233,45.4094,45.4094,563782.0
2016-03-17 15:00:00,61.58,61.65,61.51,61.57,852594.0,45.4168,45.4684,45.3652,45.4094,852594.0
2016-03-17 15:30:00,61.58,61.66,61.44,61.46,1142747.0,45.4168,45.4758,45.3135,45.3283,1142747.0
2016-03-18 09:30:00,61.54,61.66,61.0,61.2,1771391.0,45.3873,45.4758,44.989,45.1365,1771391.0
2016-03-18 10:00:00,61.2,61.55,61.18,61.38,502355.0,45.1365,45.3947,45.1218,45.2693,502355.0
2016-03-18 10:30:00,61.39,61.62,61.38,61.54,451848.0,45.2766,45.4463,45.2693,45.3873,451848.0
2016-03-18 11:00:00,61.54,61.64,61.5,61.51,372055.0,45.3873,45.461,45.3578,45.3652,372055.0
2016-03-18 11:30:00,61.5,61.96,61.37,61.88,581537.0,45.3578,45.697,45.2619,45.638,581537.0
2016-03-18 12:00:00,61.87,62.0,61.71,61.89,610137.0,45.6307,45.7265,45.5127,45.6454,610137.0
2016-03-18 12:30:00,61.88,62.05,61.45,62.05,588179.0,45.638,45.7634,45.3209,45.7634,588179.0
2016-03-18 13:00:00,62.05,62.28,61.98,62.15,359031.0,45.7634,45.933,45.7118,45.8372,359031.0
2016-03-18 13:30:00,62.15,62.3,61.94,62.24,322492.0,45.8372,45.9478,45.6823,45.9035,322492.0
2016-03-18 14:00:00,62.24,62.47,62.22,62.28,264610.0,45.9035,46.0732,45.8888,45.933,264610.0
2016-03-18 14:30:00,62.27,62.47,62.22,62.33,230472.0,45.9257,46.0732,45.8888,45.9699,230472.0
2016-03-18 15:00:00,62.32,62.61,62.29,62.55,401759.0,45.9625,46.1764,45.9404,46.1322,401759.0
2016-03-18 15:30:00,62.55,62.76,62.48,62.68,1656933.0,46.1322,46.2871,46.0805,46.2281,1656933.0
2016-03-21 09:30:00,62.53,62.71,62.33,62.67,353696.0,46.1174,46.2502,45.9699,46.2207,353696.0
2016-03-21 10:00:00,62.66,62.69,62.13,62.21,222974.0,46.2133,46.2354,45.8224,45.8814,222974.0
2016-03-21 10:30:00,62.2,62.61,62.14,62.45,288894.0,45.874,46.1764,45.8298,46.0584,288894.0
2016-03-21 11:00:00,62.45,62.68,62.38,62.52,177480.0,46.0584,46.2281,46.0068,46.1101,177480.0
2016-03-21 11:30:00,62.52,62.67,62.43,62.67,152536.0,46.1101,46.2207,46.0437,46.2207,152536.0
2016-03-21 12:00:00,62.67,62.71,62.48,62.59,135402.0,46.2207,46.2502,46.0805,46.1617,135402.0
2016-03-21 12:30:00,62.6,62.71,62.55,62.68,128334.0,46.1691,46.2502,46.1322,46.2281,128334.0
2016-03-21 13:00:00,62.67,62.84,62.66,62.84,147176.0,46.2207,46.3461,46.2133,46.3461,147176.0
2016-03-21 13:30:00,62.84,62.86,62.61,62.7,281003.0,46.3461,46.3608,46.1764,46.2428,281003.0
2016-03-21 14:00:00,62.7,62.86,62.66,62.85,180394.0,46.2428,46.3608,46.2133,46.3534,180394.0
2016-03-21 14:30:00,62.85,62.88,62.73,62.82,217051.0,46.3534,46.3756,46.2649,46.3313,217051.0
2016-03-21 15:00:00,62.83,62.83,62.67,62.68,293492.0,46.3387,46.3387,46.2207,46.2281,293492.0
2016-03-21 15:30:00,62.68,62.74,62.6,62.69,469165.0,46.2281,46.2723,46.1691,46.2354,469165.0
2016-03-22 09:30:00,62.58,63.25,62.58,62.7,510946.0,46.1543,46.6484,46.1543,46.2428,510946.0
2016-03-22 10:00:00,62.69,62.79,62.46,62.5,332121.0,46.2354,46.3092,46.0658,46.0953,332121.0
2016-03-22 10:30:00,62.5,62.56,62.38,62.45,313571.0,46.0953,46.1396,46.0068,46.0584,313571.0
2016-03-22 11:00:00,62.45,62.73,62.44,62.7,278014.0,46.0584,46.2649,46.051,46.2428,278014.0
2016-03-22 11:30:00,62.7,62.78,62.62,62.67,219817.0,46.2428,46.3018,46.1838,46.2207,219817.0
2016-03-22 12:00:00,62.66,63.03,62.66,63.0,222942.0,46.2133,46.4862,46.2133,46.4641,222942.0
2016-03-22 12:30:00,63.01,63.18,62.9,63.16,189222.0,46.4714,46.5968,46.3903,46.5821,189222.0
2016-03-22 13:00:00,63.16,63.17,63.01,63.07,184829.0,46.5821,46.5894,46.4714,46.5157,184829.0
2016-03-22 13:30:00,63.08,63.22,62.94,62.95,204889.0,46.5231,46.6263,46.4198,46.4272,204889.0
2016-03-22 14:00:00,62.95,63.06,62.87,62.92,216285.0,46.4272,46.5083,46.3682,46.4051,216285.0
2016-03-22 14:30:00,62.94,63.0,62.73,62.73,228541.0,46.4198,46.4641,46.2649,46.2649,228541.0
2016-03-22 15:00:00,62.74,62.82,62.58,62.61,259788.0,46.2723,46.3313,46.1543,46.1764,259788.0
2016-03-22 15:30:00,62.61,62.92,62.61,62.81,1122233.0,46.1764,46.4051,46.1764,46.3239,1122233.0
2016-03-23 09:30:00,63.08,63.08,62.64,62.67,249751.0,46.5231,46.5231,46.1986,46.2207,249751.0
2016-03-23 10:00:00,62.66,62.69,62.4,62.69,240215.0,46.2133,46.2354,46.0215,46.2354,240215.0
2016-03-23 10:30:00,62.68,62.81,62.51,62.74,164130.0,46.2281,46.3239,46.1027,46.2723,164130.0
2016-03-23 11:00:00,62.73,62.77,62.38,62.4,220074.0,46.2649,46.2944,46.0068,46.0215,220074.0
2016-03-23 11:30:00,62.41,62.5,62.36,62.5,206549.0,46.0289,46.0953,45.992,46.0953,206549.0
2016-03-23 12:00:00,62.49,62.71,62.45,62.58,204091.0,46.0879,46.2502,46.0584,46.1543,204091.0
2016-03-23 12:30:00,62.6,62.68,62.56,62.6,123278.0,46.1691,46.2281,46.1396,46.1691,123278.0
2016-03-23 13:00:00,62.61,62.61,62.42,62.47,192416.0,46.1764,46.1764,46.0363,46.0732,192416.0
2016-03-23 13:30:00,62.48,62.5,62.36,62.41,161172.0,46.0805,46.0953,45.992,46.0289,161172.0
2016-03-23 14:00:00,62.42,62.59,62.36,62.5,168514.0,46.0363,46.1617,45.992,46.0953,168514.0
2016-03-23 14:30:00,62.51,62.63,62.3,62.37,176251.0,46.1027,46.1912,45.9478,45.9994,176251.0
2016-03-23 15:00:00,62.38,62.42,62.26,62.32,224339.0,46.0068,46.0363,45.9183,45.9625,224339.0
2016-03-23 15:30:00,62.32,62.4,62.25,62.32,541480.0,45.9625,46.0215,45.9109,45.9625,541480.0
2016-03-24 09:30:00,62.18,62.24,61.75,62.17,484174.0,45.8593,45.9035,45.5422,45.8519,484174.0
2016-03-24 10:00:00,62.17,62.22,62.03,62.05,412796.0,45.8519,45.8888,45.7487,45.7634,412796.0
2016-03-24 10:30:00,62.05,62.36,62.04,62.18,238235.0,45.7634,45.992,45.756,45.8593,238235.0
2016-03-24 11:00:00,62.19,62.38,61.88,61.91,217373.0,45.8667,46.0068,45.638,45.6602,217373.0
2016-03-24 11:30:00,61.91,62.14,61.89,61.96,266522.0,45.6602,45.8298,45.6454,45.697,266522.0
2016-03-24 12:00:00,61.97,62.1,61.81,61.89,137766.0,45.7044,45.8003,45.5864,45.6454,137766.0
2016-03-24 12:30:00,61.88,61.9,61.73,61.87,145179.0,45.638,45.6528,45.5274,45.6307,145179.0
2016-03-24 13:00:00,61.87,62.09,61.86,62.07,204575.0,45.6307,45.7929,45.6233,45.7782,204575.0
2016-03-24 13:30:00,62.07,62.1,61.92,61.92,129647.0,45.7782,45.8003,45.6675,45.6675,129647.0
2016-03-24 14:00:00,61.93,62.07,61.88,62.03,203950.0,45.6749,45.7782,45.638,45.7487,203950.0
2016-03-24 14:30:00,62.04,62.21,61.99,62.2,156389.0,45.756,45.8814,45.7192,45.874,156389.0
2016-03-24 15:00:00,62.21,62.43,62.18,62.35,241053.0,45.8814,46.0437,45.8593,45.9847,241053.0
2016-03-24 15:30:00,62.35,62.56,62.31,62.55,725538.0,45.9847,46.1396,45.9552,46.1322,725538.0
2016-03-28 09:30:00,62.58,62.79,62.38,62.43,385582.0,46.1543,46.3092,46.0068,46.0437,385582.0
2016-03-28 10:00:00,62.43,62.74,62.22,62.74,277772.0,46.0437,46.2723,45.8888,46.2723,277772.0
2016-03-28 10:30:00,62.74,62.82,62.33,62.47,253184.0,46.2723,46.3313,45.9699,46.0732,253184.0
2016-03-28 11:00:00,62.47,62.58,62.31,62.48,208239.0,46.0732,46.1543,45.9552,46.0805,208239.0
2016-03-28 11:30:00,62.5,62.81,62.5,62.79,141880.0,46.0953,46.3239,46.0953,46.3092,141880.0
2016-03-28 12:00:00,62.8,62.81,62.64,62.76,220288.0,46.3166,46.3239,46.1986,46.2871,220288.0
2016-03-28 12:30:00,62.76,62.91,62.71,62.81,222595.0,46.2871,46.3977,46.2502,46.3239,222595.0
2016-03-28 13:00:00,62.8,63.0,62.78,62.94,255059.0,46.3166,46.4641,46.3018,46.4198,255059.0
2016-03-28 13:30:00,62.94,63.12,62.92,63.05,328696.0,46.4198,46.5526,46.4051,46.5009,328696.0
2016-03-28 14:00:00,63.05,63.15,62.89,63.03,318047.0,46.5009,46.5747,46.3829,46.4862,318047.0
2016-03-28 14:30:00,63.03,63.03,62.69,62.73,228495.0,46.4862,46.4862,46.2354,46.2649,228495.0
2016-03-28 15:00:00,62.73,62.92,62.72,62.83,267942.0,46.2649,46.4051,46.2576,46.3387,267942.0
2016-03-28 15:30:00,62.83,62.95,62.7,62.77,657040.0,46.3387,46.4272,46.2428,46.2944,657040.0
2016-03-29 09:30:00,62.45,62.82,62.33,62.72,244944.0,46.0584,46.3313,45.9699,46.2576,244944.0
2016-03-29 10:00:00,62.74,63.12,62.69,63.07,360629.0,46.2723,46.5526,46.2354,46.5157,360629.0
2016-03-29 10:30:00,63.07,63.31,63.05,63.13,297158.0,46.5157,46.6927,46.5009,46.5599,297158.0
2016-03-29 11:00:00,63.13,63.34,63.02,63.29,296726.0,46.5599,46.7148,46.4788,46.6779,296726.0
2016-03-29 11:30:00,63.27,63.48,63.19,63.41,192459.0,46.6632,46.8181,46.6042,46.7664,192459.0
2016-03-29 12:00:00,63.41,63.73,63.24,63.69,261842.0,46.7664,47.0025,46.6411,46.973,261842.0
2016-03-29 12:30:00,63.7,63.9,63.6,63.78,311693.0,46.9803,47.1278,46.9066,47.0393,311693.0
2016-03-29 13:00:00,63.77,63.85,63.64,63.75,220217.0,47.032,47.091,46.9361,47.0172,220217.0
2016-03-29 13:30:00,63.74,63.86,63.59,63.68,224244.0,47.0098,47.0983,46.8992,46.9656,224244.0
2016-03-29 14:00:00,63.69,64.06,63.66,64.01,453860.0,46.973,47.2458,46.9508,47.209,453860.0
2016-03-29 14:30:00,64.01,64.23,64.0,64.19,547430.0,47.209,47.3712,47.2016,47.3417,547430.0
2016-03-29 15:00:00,64.18,64.45,64.16,64.4,491586.0,47.3343,47.5335,47.3196,47.4966,491586.0
2016-03-29 15:30:00,64.4,64.42,64.14,64.19,1148535.0,47.4966,47.5113,47.3048,47.3417,1148535.0
2016-03-30 09:30:00,63.96,64.16,63.8,63.87,322635.0,47.4546,47.603,47.3359,47.3879,322635.0
2016-03-30 10:00:00,63.88,63.9,63.25,63.26,544054.0,47.3953,47.4101,46.9279,46.9353,544054.0
2016-03-30 10:30:00,63.26,63.6,63.26,63.52,242990.0,46.9353,47.1875,46.9353,47.1282,242990.0
2016-03-30 11:00:00,63.52,63.67,63.38,63.51,231794.0,47.1282,47.2395,47.0243,47.1208,231794.0
2016-03-30 11:30:00,63.53,63.72,63.46,63.69,177473.0,47.1356,47.2766,47.0837,47.2543,177473.0
2016-03-30 12:00:00,63.69,63.84,63.55,63.61,187039.0,47.2543,47.3656,47.1504,47.195,187039.0
2016-03-30 12:30:00,63.61,63.71,63.48,63.64,115458.0,47.195,47.2692,47.0985,47.2172,115458.0
2016-03-30 13:00:00,63.62,63.66,63.29,63.31,158699.0,47.2024,47.2321,46.9575,46.9724,158699.0
2016-03-30 13:30:00,63.32,63.53,63.25,63.42,178167.0,46.9798,47.1356,46.9279,47.054,178167.0
2016-03-30 14:00:00,63.42,63.52,63.3,63.38,188677.0,47.054,47.1282,46.965,47.0243,188677.0
2016-03-30 14:30:00,63.38,63.42,63.2,63.26,210535.0,47.0243,47.054,46.8908,46.9353,210535.0
2016-03-30 15:00:00,63.25,63.41,63.23,63.35,304050.0,46.9279,47.0466,46.913,47.0021,304050.0
2016-03-30 15:30:00,63.35,63.52,63.33,63.46,843531.0,47.0021,47.1282,46.9872,47.0837,843531.0
2016-03-31 09:30:00,63.6,63.75,63.3,63.75,343461.0,47.1875,47.2988,46.965,47.2988,343461.0
2016-03-31 10:00:00,63.77,64.03,63.69,63.71,317650.0,47.3137,47.5066,47.2543,47.2692,317650.0
2016-03-31 10:30:00,63.7,63.72,63.39,63.55,197112.0,47.2617,47.2766,47.0317,47.1504,197112.0
2016-03-31 11:00:00,63.55,63.68,63.36,63.49,167515.0,47.1504,47.2469,47.0095,47.1059,167515.0
2016-03-31 11:30:00,63.48,63.65,63.39,63.65,114204.0,47.0985,47.2246,47.0317,47.2246,114204.0
2016-03-31 12:00:00,63.66,63.88,63.63,63.79,236201.0,47.2321,47.3953,47.2098,47.3285,236201.0
2016-03-31 12:30:00,63.79,63.95,63.76,63.85,114339.0,47.3285,47.4472,47.3063,47.373,114339.0
2016-03-31 13:00:00,63.85,63.92,63.78,63.87,130320.0,47.373,47.425,47.3211,47.3879,130320.0
2016-03-31 13:30:00,63.87,63.91,63.74,63.75,184643.0,47.3879,47.4175,47.2914,47.2988,184643.0
2016-03-31 14:00:00,63.75,63.94,63.65,63.8,668355.0,47.2988,47.4398,47.2246,47.3359,668355.0
2016-03-31 14:30:00,63.8,63.95,63.71,63.91,324552.0,47.3359,47.4472,47.2692,47.4175,324552.0
2016-03-31 15:00:00,63.9,63.95,63.79,63.91,304762.0,47.4101,47.4472,47.3285,47.4175,304762.0
2016-03-31 15:30:00,63.91,64.04,63.82,63.86,1025165.0,47.4175,47.514,47.3508,47.3804,1025165.0
2016-04-01 09:30:00,63.66,64.06,63.5,64.06,314396.0,47.2321,47.5288,47.1133,47.5288,314396.0
2016-04-01 10:00:00,64.07,64.15,63.95,64.15,235211.0,47.5363,47.5956,47.4472,47.5956,235211.0
2016-04-01 10:30:00,64.14,64.45,64.13,64.38,241004.0,47.5882,47.8182,47.5808,47.7663,241004.0
2016-04-01 11:00:00,64.39,64.56,64.34,64.4,210485.0,47.7737,47.8998,47.7366,47.7811,210485.0
2016-04-01 11:30:00,64.39,64.55,64.31,64.45,249080.0,47.7737,47.8924,47.7143,47.8182,249080.0
2016-04-01 12:00:00,64.46,64.49,64.13,64.14,183496.0,47.8256,47.8479,47.5808,47.5882,183496.0
2016-04-01 12:30:00,64.16,64.25,64.08,64.19,117277.0,47.603,47.6698,47.5437,47.6253,117277.0
2016-04-01 13:00:00,64.18,64.53,64.15,64.53,146823.0,47.6179,47.8776,47.5956,47.8776,146823.0
2016-04-01 13:30:00,64.54,64.68,64.51,64.59,175889.0,47.885,47.9888,47.8627,47.9221,175889.0
2016-04-01 14:00:00,64.58,64.68,64.52,64.63,142330.0,47.9146,47.9888,47.8701,47.9517,142330.0
2016-04-01 14:30:00,64.63,64.9,64.56,64.88,253474.0,47.9517,48.1521,47.8998,48.1372,253474.0
2016-04-01 15:00:00,64.88,64.99,64.82,64.95,547407.0,48.1372,48.2188,48.0927,48.1892,547407.0
2016-04-01 15:30:00,64.95,65.19,64.9,64.92,1370389.0,48.1892,48.3672,48.1521,48.1669,1370389.0
2016-04-04 09:30:00,65.01,65.33,64.77,65.04,295797.0,48.2337,48.4711,48.0556,48.2559,295797.0
2016-04-04 10:00:00,65.02,65.36,65.02,65.22,308109.0,48.2411,48.4934,48.2411,48.3895,308109.0
2016-04-04 10:30:00,65.23,65.68,65.21,65.67,441606.0,48.3969,48.7308,48.3821,48.7234,441606.0
2016-04-04 11:00:00,65.67,65.77,65.47,65.77,488464.0,48.7234,48.7976,48.575,48.7976,488464.0
2016-04-04 11:30:00,65.75,65.84,65.61,65.74,254975.0,48.7827,48.8495,48.6788,48.7753,254975.0
2016-04-04 12:00:00,65.74,65.93,65.57,65.86,204359.0,48.7753,48.9163,48.6492,48.8643,204359.0
2016-04-04 12:30:00,65.85,65.97,65.8,65.93,245539.0,48.8569,48.9459,48.8198,48.9163,245539.0
2016-04-04 13:00:00,65.94,66.07,65.93,66.05,285160.0,48.9237,49.0201,48.9163,49.0053,285160.0
2016-04-04 13:30:00,66.05,66.09,65.94,66.03,251497.0,49.0053,49.035,48.9237,48.9905,251497.0
2016-04-04 14:00:00,66.03,66.28,65.98,66.04,437435.0,48.9905,49.1759,48.9534,48.9979,437435.0
2016-04-04 14:30:00,66.03,66.25,66.0,66.18,318678.0,48.9905,49.1537,48.9682,49.1018,318678.0
2016-04-04 15:00:00,66.19,66.33,66.02,66.03,369884.0,49.1092,49.213,48.983,48.9905,369884.0
2016-04-04 15:30:00,66.03,66.12,65.87,65.98,851891.0,48.9905,49.0572,48.8718,48.9534,851891.0
2016-04-05 09:30:00,65.83,66.46,65.68,66.4,722668.0,48.8421,49.3095,48.7308,49.265,722668.0
2016-04-05 10:00:00,66.43,66.8,66.36,66.61,464359.0,49.2872,49.5618,49.2353,49.4208,464359.0
2016-04-05 10:30:00,66.6,66.6,66.16,66.16,336181.0,49.4134,49.4134,49.0869,49.0869,336181.0
2016-04-05 11:00:00,66.16,66.16,65.76,66.05,251892.0,49.0869,49.0869,48.7901,49.0053,251892.0
2016-04-05 11:30:00,66.04,66.11,65.74,65.76,203948.0,48.9979,49.0498,48.7753,48.7901,203948.0
2016-04-05 12:00:00,65.77,65.91,65.6,65.82,207110.0,48.7976,48.9014,48.6714,48.8347,207110.0
2016-04-05 12:30:00,65.81,65.95,65.76,65.9,136974.0,48.8272,48.9311,48.7901,48.894,136974.0
2016-04-05 13:00:00,65.89,65.93,65.75,65.93,122766.0,48.8866,48.9163,48.7827,48.9163,122766.0
2016-04-05 13:30:00,65.93,66.07,65.87,65.97,183948.0,48.9163,49.0201,48.8718,48.9459,183948.0
2016-04-05 14:00:00,65.97,66.0,65.8,66.0,134360.0,48.9459,48.9682,48.8198,48.9682,134360.0
2016-04-05 14:30:00,66.01,66.26,66.0,66.17,170608.0,48.9756,49.1611,48.9682,49.0943,170608.0
2016-04-05 15:00:00,66.16,66.19,65.9,65.93,161832.0,49.0869,49.1092,48.894,48.9163,161832.0
2016-04-05 15:30:00,65.94,65.96,65.67,65.78,441105.0,48.9237,48.9385,48.7234,48.805,441105.0
2016-04-06 09:30:00,65.76,66.55,65.76,66.5,396785.0,48.7901,49.3763,48.7901,49.3392,396785.0
2016-04-06 10:00:00,66.51,66.76,66.48,66.62,261690.0,49.3466,49.5321,49.3243,49.4282,261690.0
2016-04-06 10:30:00,66.62,66.99,66.6,66.97,306276.0,49.4282,49.7027,49.4134,49.6879,306276.0
2016-04-06 11:00:00,66.98,67.1,66.84,67.06,387572.0,49.6953,49.7843,49.5914,49.7547,387572.0
2016-04-06 11:30:00,67.07,67.14,66.9,67.07,354537.0,49.7621,49.814,49.636,49.7621,354537.0
2016-04-06 12:00:00,67.05,67.05,66.69,66.89,147022.0,49.7472,49.7472,49.4801,49.6285,147022.0
2016-04-06 12:30:00,66.88,66.92,66.54,66.54,194322.0,49.6211,49.6508,49.3689,49.3689,194322.0
2016-04-06 13:00:00,66.55,66.75,66.11,66.62,279018.0,49.3763,49.5247,49.0498,49.4282,279018.0
2016-04-06 13:30:00,66.62,66.7,66.57,66.59,244003.0,49.4282,49.4876,49.3911,49.406,244003.0
2016-04-06 14:00:00,66.6,66.67,66.45,66.56,291874.0,49.4134,49.4653,49.3021,49.3837,291874.0
2016-04-06 14:30:00,66.57,66.57,66.24,66.48,605053.0,49.3911,49.3911,49.1463,49.3243,605053.0
2016-04-06 15:00:00,66.48,66.58,66.37,66.39,477643.0,49.3243,49.3985,49.2427,49.2576,477643.0
2016-04-06 15:30:00,66.4,66.58,66.37,66.55,775947.0,49.265,49.3985,49.2427,49.3763,775947.0
2016-04-07 09:30:00,66.05,66.63,65.95,66.2,659075.0,49.0053,49.4356,48.9311,49.1166,659075.0
2016-04-07 10:00:00,66.22,66.32,65.59,66.09,730018.0,49.1314,49.2056,48.664,49.035,730018.0
2016-04-07 10:30:00,66.07,66.41,65.88,66.26,354814.0,49.0201,49.2724,48.8792,49.1611,354814.0
2016-04-07 11:00:00,66.27,66.37,65.82,65.88,306963.0,49.1685,49.2427,48.8347,48.8792,306963.0
2016-04-07 11:30:00,65.88,66.08,65.8,66.01,215620.0,48.8792,49.0276,48.8198,48.9756,215620.0
2016-04-07 12:00:00,66.0,66.12,65.99,66.07,176732.0,48.9682,49.0572,48.9608,49.0201,176732.0
2016-04-07 12:30:00,66.06,66.17,65.88,66.13,107221.0,49.0127,49.0943,48.8792,49.0647,107221.0
2016-04-07 13:00:00,66.13,66.42,66.13,66.27,123542.0,49.0647,49.2798,49.0647,49.1685,123542.0
2016-04-07 13:30:00,66.27,66.33,65.82,65.93,135683.0,49.1685,49.213,48.8347,48.9163,135683.0
2016-04-07 14:00:00,65.93,65.98,65.73,65.85,292698.0,48.9163,48.9534,48.7679,48.8569,292698.0
2016-04-07 14:30:00,65.85,65.97,65.79,65.84,238739.0,48.8569,48.9459,48.8124,48.8495,238739.0
2016-04-07 15:00:00,65.84,66.16,65.82,66.15,200699.0,48.8495,49.0869,48.8347,49.0795,200699.0
2016-04-07 15:30:00,66.14,66.36,66.05,66.29,811219.0,49.0721,49.2353,49.0053,49.1834,811219.0
2016-04-08 09:30:00,66.83,66.93,66.37,66.47,390675.0,49.584,49.6582,49.2427,49.3169,390675.0
2016-04-08 10:00:00,66.47,66.66,66.33,66.39,336629.0,49.3169,49.4579,49.213,49.2576,336629.0
2016-04-08 10:30:00,66.39,66.44,65.92,65.92,311603.0,49.2576,49.2947,48.9089,48.9089,311603.0
2016-04-08 11:00:00,65.93,66.07,65.83,65.95,321237.0,48.9163,49.0201,48.8421,48.9311,321237.0
2016-04-08 11:30:00,65.95,65.99,65.72,65.75,223688.0,48.9311,48.9608,48.7605,48.7827,223688.0
2016-04-08 12:00:00,65.76,65.93,65.64,65.9,245011.0,48.7901,48.9163,48.7011,48.894,245011.0
2016-04-08 12:30:00,65.89,66.0,65.85,65.88,128570.0,48.8866,48.9682,48.8569,48.8792,128570.0
2016-04-08 13:00:00,65.88,65.92,65.81,65.81,135086.0,48.8792,48.9089,48.8272,48.8272,135086.0
2016-04-08 13:30:00,65.81,65.96,65.78,65.91,168999.0,48.8272,48.9385,48.805,48.9014,168999.0
2016-04-08 14:00:00,65.92,66.18,65.88,66.01,177881.0,48.9089,49.1018,48.8792,48.9756,177881.0
2016-04-08 14:30:00,66.01,66.03,65.82,65.92,203916.0,48.9756,48.9905,48.8347,48.9089,203916.0
2016-04-08 15:00:00,65.92,65.93,65.76,65.8,197079.0,48.9089,48.9163,48.7901,48.8198,197079.0
2016-04-08 15:30:00,65.8,66.07,65.69,66.07,618873.0,48.8198,49.0201,48.7382,49.0201,618873.0
2016-04-11 09:30:00,66.2,66.47,65.77,65.99,262726.0,49.1166,49.3169,48.7976,48.9608,262726.0
2016-04-11 10:00:00,65.99,66.49,65.97,66.34,216126.0,48.9608,49.3318,48.9459,49.2205,216126.0
2016-04-11 10:30:00,66.34,66.47,65.94,65.95,158872.0,49.2205,49.3169,48.9237,48.9311,158872.0
2016-04-11 11:00:00,65.92,66.26,65.88,66.18,159351.0,48.9089,49.1611,48.8792,49.1018,159351.0
2016-04-11 11:30:00,66.17,66.18,65.97,66.04,155602.0,49.0943,49.1018,48.9459,48.9979,155602.0
2016-04-11 12:00:00,66.05,66.31,66.0,66.28,127375.0,49.0053,49.1982,48.9682,49.1759,127375.0
2016-04-11 12:30:00,66.29,66.29,66.12,66.2,94263.0,49.1834,49.1834,49.0572,49.1166,94263.0
2016-04-11 13:00:00,66.2,66.3,66.07,66.12,170813.0,49.1166,49.1908,49.0201,49.0572,170813.0
2016-04-11 13:30:00,66.12,66.3,66.11,66.28,189808.0,49.0572,49.1908,49.0498,49.1759,189808.0
2016-04-11 14:00:00,66.28,66.35,66.22,66.25,216004.0,49.1759,49.2279,49.1314,49.1537,216004.0
2016-04-11 14:30:00,66.25,66.31,66.14,66.22,149670.0,49.1537,49.1982,49.0721,49.1314,149670.0
2016-04-11 15:00:00,66.23,66.25,66.03,66.03,259413.0,49.1389,49.1537,48.9905,48.9905,259413.0
2016-04-11 15:30:00,66.04,66.13,65.86,66.0,579314.0,48.9979,49.0647,48.8643,48.9682,579314.0
2016-04-12 09:30:00,65.96,66.47,65.86,66.23,263663.0,48.9385,49.3169,48.8643,49.1389,263663.0
2016-04-12 10:00:00,66.22,66.49,66.15,66.4,203666.0,49.1314,49.3318,49.0795,49.265,203666.0
2016-04-12 10:30:00,66.41,66.98,66.3,66.95,382606.0,49.2724,49.6953,49.1908,49.6731,382606.0
2016-04-12 11:00:00,66.94,67.29,66.91,67.09,442201.0,49.6656,49.9253,49.6434,49.7769,442201.0
2016-04-12 11:30:00,67.1,67.18,66.74,66.74,205047.0,49.7843,49.8437,49.5172,49.5172,205047.0
2016-04-12 12:00:00,66.76,66.9,66.7,66.9,209980.0,49.5321,49.636,49.4876,49.636,209980.0
2016-04-12 12:30:00,66.9,66.93,66.77,66.87,133201.0,49.636,49.6582,49.5395,49.6137,133201.0
2016-04-12 13:00:00,66.88,66.94,66.64,66.67,185665.0,49.6211,49.6656,49.443,49.4653,185665.0
2016-04-12 13:30:00,66.68,66.92,66.68,66.9,134602.0,49.4727,49.6508,49.4727,49.636,134602.0
2016-04-12 14:00:00,66.91,67.07,66.84,66.85,265561.0,49.6434,49.7621,49.5914,49.5989,265561.0
2016-04-12 14:30:00,66.86,66.92,66.74,66.76,171891.0,49.6063,49.6508,49.5172,49.5321,171891.0
2016-04-12 15:00:00,66.76,66.99,66.72,66.8,314720.0,49.5321,49.7027,49.5024,49.5618,314720.0
2016-04-12 15:30:00,66.79,66.95,66.74,66.85,636665.0,49.5543,49.6731,49.5172,49.5989,636665.0
2016-04-13 09:30:00,67.0,67.22,66.51,66.65,423405.0,49.7101,49.8734,49.3466,49.4505,423405.0
2016-04-13 10:00:00,66.64,67.16,66.57,66.88,317234.0,49.443,49.8289,49.3911,49.6211,317234.0
2016-04-13 10:30:00,66.89,66.9,66.5,66.5,482901.0,49.6285,49.636,49.3392,49.3392,482901.0
2016-04-13 11:00:00,66.5,66.67,66.41,66.63,431534.0,49.3392,49.4653,49.2724,49.4356,431534.0
2016-04-13 11:30:00,66.63,67.11,66.63,66.88,409506.0,49.4356,49.7918,49.4356,49.6211,409506.0
2016-04-13 12:00:00,66.88,67.03,66.77,66.88,207129.0,49.6211,49.7324,49.5395,49.6211,207129.0
2016-04-13 12:30:00,66.88,67.13,66.88,67.07,248446.0,49.6211,49.8066,49.6211,49.7621,248446.0
2016-04-13 13:00:00,67.07,67.12,66.88,67.12,227164.0,49.7621,49.7992,49.6211,49.7992,227164.0
2016-04-13 13:30:00,67.11,67.21,67.0,67.17,324579.0,49.7918,49.866,49.7101,49.8363,324579.0
2016-04-13 14:00:00,67.17,67.44,67.17,67.21,269888.0,49.8363,50.0366,49.8363,49.866,269888.0
2016-04-13 14:30:00,67.2,67.34,67.19,67.3,220951.0,49.8585,49.9624,49.8511,49.9327,220951.0
2016-04-13 15:00:00,67.3,67.5,67.27,67.45,333415.0,49.9327,50.0811,49.9105,50.044,333415.0
2016-04-13 15:30:00,67.44,67.66,67.42,67.58,868168.0,50.0366,50.1998,50.0218,50.1405,868168.0
2016-04-14 09:30:00,67.66,67.99,67.52,67.93,266883.0,50.1998,50.4447,50.096,50.4002,266883.0
2016-04-14 10:00:00,67.93,68.0,67.75,67.77,273860.0,50.4002,50.4521,50.2666,50.2814,273860.0
2016-04-14 10:30:00,67.78,68.16,67.78,68.11,283591.0,50.2889,50.5708,50.2889,50.5337,283591.0
2016-04-14 11:00:00,68.1,68.11,67.81,67.99,125106.0,50.5263,50.5337,50.3111,50.4447,125106.0
2016-04-14 11:30:00,67.99,68.08,67.9,68.02,244729.0,50.4447,50.5114,50.3779,50.4669,244729.0
2016-04-14 12:00:00,68.03,68.09,67.95,68.03,100570.0,50.4743,50.5189,50.415,50.4743,100570.0
2016-04-14 12:30:00,68.03,68.12,67.95,68.09,70416.0,50.4743,50.5411,50.415,50.5189,70416.0
2016-04-14 13:00:00,68.08,68.31,68.06,68.26,158898.0,50.5114,50.6821,50.4966,50.645,158898.0
2016-04-14 13:30:00,68.26,68.27,67.96,67.96,163390.0,50.645,50.6524,50.4224,50.4224,163390.0
2016-04-14 14:00:00,67.98,67.98,67.76,67.96,191101.0,50.4373,50.4373,50.274,50.4224,191101.0
2016-04-14 14:30:00,67.96,67.96,67.81,67.83,223179.0,50.4224,50.4224,50.3111,50.326,223179.0
2016-04-14 15:00:00,67.83,67.97,67.83,67.84,169187.0,50.326,50.4298,50.326,50.3334,169187.0
2016-04-14 15:30:00,67.84,67.95,67.79,67.86,512108.0,50.3334,50.415,50.2963,50.3482,512108.0
2016-04-15 09:30:00,67.94,68.3,67.66,68.09,730643.0,50.4076,50.6747,50.1998,50.5189,730643.0
2016-04-15 10:00:00,68.08,68.12,67.66,67.76,106049.0,50.5114,50.5411,50.1998,50.274,106049.0
2016-04-15 10:30:00,67.76,67.98,67.75,67.84,84978.0,50.274,50.4373,50.2666,50.3334,84978.0
2016-04-15 11:00:00,67.84,67.89,67.66,67.84,88460.0,50.3334,50.3705,50.1998,50.3334,88460.0
2016-04-15 11:30:00,67.85,67.87,67.73,67.76,81961.0,50.3408,50.3556,50.2518,50.274,81961.0
2016-04-15 12:00:00,67.75,67.77,67.57,67.68,88331.0,50.2666,50.2814,50.1331,50.2147,88331.0
2016-04-15 12:30:00,67.68,67.78,67.6,67.72,83459.0,50.2147,50.2889,50.1553,50.2443,83459.0
2016-04-15 13:00:00,67.72,67.75,67.65,67.68,53393.0,50.2443,50.2666,50.1924,50.2147,53393.0
2016-04-15 13:30:00,67.68,67.74,67.57,67.73,72711.0,50.2147,50.2592,50.1331,50.2518,72711.0
2016-04-15 14:00:00,67.74,67.9,67.69,67.89,86184.0,50.2592,50.3779,50.2221,50.3705,86184.0
2016-04-15 14:30:00,67.88,68.04,67.84,68.04,161583.0,50.3631,50.4818,50.3334,50.4818,161583.0
2016-04-15 15:00:00,68.04,68.1,67.99,68.01,133683.0,50.4818,50.5263,50.4447,50.4595,133683.0
2016-04-15 15:30:00,68.01,68.07,67.9,68.04,489287.0,50.4595,50.504,50.3779,50.4818,489287.0
2016-04-18 09:30:00,68.08,68.33,67.59,68.03,222602.0,50.5114,50.6969,50.1479,50.4743,222602.0
2016-04-18 10:00:00,68.03,68.31,67.97,68.3,177885.0,50.4743,50.6821,50.4298,50.6747,177885.0
2016-04-18 10:30:00,68.3,68.88,68.3,68.76,216011.0,50.6747,51.105,50.6747,51.016,216011.0
2016-04-18 11:00:00,68.75,68.8,68.5,68.56,196240.0,51.0085,51.0456,50.8231,50.8676,196240.0
2016-04-18 11:30:00,68.58,68.68,68.53,68.53,149550.0,50.8824,50.9566,50.8453,50.8453,149550.0
2016-04-18 12:00:00,68.53,68.58,68.3,68.31,195648.0,50.8453,50.8824,50.6747,50.6821,195648.0
2016-04-18 12:30:00,68.31,68.62,68.29,68.58,120794.0,50.6821,50.9121,50.6673,50.8824,120794.0
2016-04-18 13:00:00,68.57,68.61,68.39,68.61,108848.0,50.875,50.9047,50.7414,50.9047,108848.0
2016-04-18 13:30:00,68.6,68.87,68.6,68.86,167840.0,50.8973,51.0976,50.8973,51.0902,167840.0
2016-04-18 14:00:00,68.87,68.88,68.68,68.81,154962.0,51.0976,51.105,50.9566,51.0531,154962.0
2016-04-18 14:30:00,68.81,68.93,68.79,68.93,168462.0,51.0531,51.1421,51.0382,51.1421,168462.0
2016-04-18 15:00:00,68.92,68.96,68.85,68.86,244571.0,51.1347,51.1644,51.0827,51.0902,244571.0
2016-04-18 15:30:00,68.86,68.93,68.81,68.87,473610.0,51.0902,51.1421,51.0531,51.0976,473610.0
2016-04-19 09:30:00,68.85,69.58,68.68,69.55,470224.0,51.0827,51.6244,50.9566,51.6021,470224.0
2016-04-19 10:00:00,69.55,69.74,69.35,69.43,248698.0,51.6021,51.7431,51.4537,51.5131,248698.0
2016-04-19 10:30:00,69.44,69.47,68.8,69.02,351300.0,51.5205,51.5427,51.0456,51.2089,351300.0
2016-04-19 11:00:00,69.02,69.04,68.65,68.75,235342.0,51.2089,51.2237,50.9344,51.0085,235342.0
2016-04-19 11:30:00,68.76,68.83,68.27,68.27,253755.0,51.016,51.0679,50.6524,50.6524,253755.0
2016-04-19 12:00:00,68.27,68.51,68.19,68.51,250059.0,50.6524,50.8305,50.5931,50.8305,250059.0
2016-04-19 12:30:00,68.51,68.8,68.48,68.79,104480.0,50.8305,51.0456,50.8082,51.0382,104480.0
2016-04-19 13:00:00,68.78,68.86,68.6,68.61,106501.0,51.0308,51.0902,50.8973,50.9047,106501.0
2016-04-19 13:30:00,68.62,68.71,68.51,68.69,199432.0,50.9121,50.9789,50.8305,50.964,199432.0
2016-04-19 14:00:00,68.69,68.77,68.57,68.62,160768.0,50.964,51.0234,50.875,50.9121,160768.0
2016-04-19 14:30:00,68.62,68.72,68.58,68.62,188189.0,50.9121,50.9863,50.8824,50.9121,188189.0
2016-04-19 15:00:00,68.62,68.86,68.56,68.78,208697.0,50.9121,51.0902,50.8676,51.0308,208697.0
2016-04-19 15:30:00,68.79,68.92,68.78,68.92,499151.0,51.0382,51.1347,51.0308,51.1347,499151.0
2016-04-20 09:30:00,69.18,69.55,68.95,69.24,478415.0,51.3276,51.6021,51.1569,51.3721,478415.0
2016-04-20 10:00:00,69.24,69.27,68.92,69.07,280319.0,51.3721,51.3944,51.1347,51.246,280319.0
2016-04-20 10:30:00,69.07,69.16,68.86,68.99,226946.0,51.246,51.3127,51.0902,51.1866,226946.0
2016-04-20 11:00:00,68.98,69.31,68.83,69.3,257533.0,51.1792,51.424,51.0679,51.4166,257533.0
2016-04-20 11:30:00,69.29,69.29,68.85,68.86,157345.0,51.4092,51.4092,51.0827,51.0902,157345.0
2016-04-20 12:00:00,68.87,68.91,68.65,68.7,176211.0,51.0976,51.1273,50.9344,50.9715,176211.0
2016-04-20 12:30:00,68.7,68.92,68.41,68.91,790629.0,50.9715,51.1347,50.7563,51.1273,790629.0
2016-04-20 13:00:00,68.92,69.01,68.85,68.91,259802.0,51.1347,51.2015,51.0827,51.1273,259802.0
2016-04-20 13:30:00,68.91,69.42,68.9,69.28,1888317.0,51.1273,51.5056,51.1198,51.4018,1888317.0
2016-04-20 14:00:00,69.27,69.38,69.16,69.32,140860.0,51.3944,51.476,51.3127,51.4315,140860.0
2016-04-20 14:30:00,69.33,69.49,69.31,69.47,134602.0,51.4389,51.5576,51.424,51.5427,134602.0
2016-04-20 15:00:00,69.48,69.54,69.28,69.28,240119.0,51.5502,51.5947,51.4018,51.4018,240119.0
2016-04-20 15:30:00,69.27,69.31,69.13,69.24,693029.0,51.3944,51.424,51.2905,51.3721,693029.0
2016-04-21 09:30:00,69.02,69.74,68.88,69.53,389671.0,51.2089,51.7431,51.105,51.5873,389671.0
2016-04-21 10:00:00,69.52,69.91,69.48,69.81,351874.0,51.5798,51.8692,51.5502,51.795,351874.0
2016-04-21 10:30:00,69.8,70.23,69.79,70.23,605927.0,51.7876,52.1066,51.7802,52.1066,605927.0
2016-04-21 11:00:00,70.22,70.24,69.69,69.7,248523.0,52.0992,52.114,51.706,51.7134,248523.0
2016-04-21 11:30:00,69.7,69.85,69.38,69.44,219147.0,51.7134,51.8247,51.476,51.5205,219147.0
2016-04-21 12:00:00,69.44,69.92,69.4,69.87,244579.0,51.5205,51.8766,51.4908,51.8395,244579.0
2016-04-21 12:30:00,69.86,70.04,69.85,69.94,271005.0,51.8321,51.9657,51.8247,51.8915,271005.0
2016-04-21 13:00:00,69.94,69.99,69.81,69.81,227433.0,51.8915,51.9286,51.795,51.795,227433.0
2016-04-21 13:30:00,69.81,70.0,69.73,69.75,184258.0,51.795,51.936,51.7357,51.7505,184258.0
2016-04-21 14:00:00,69.76,69.82,69.56,69.7,204320.0,51.7579,51.8024,51.6095,51.7134,204320.0
2016-04-21 14:30:00,69.7,69.83,69.53,69.82,189354.0,51.7134,51.8098,51.5873,51.8024,189354.0
2016-04-21 15:00:00,69.82,69.9,69.64,69.66,259167.0,51.8024,51.8618,51.6689,51.6837,259167.0
2016-04-21 15:30:00,69.66,70.22,69.66,70.15,925125.0,51.6837,52.0992,51.6837,52.0473,925125.0
2016-04-22 09:30:00,70.25,70.97,70.25,70.71,444459.0,52.1215,52.6557,52.1215,52.4628,444459.0
2016-04-22 10:00:00,70.73,70.8,70.5,70.6,329169.0,52.4776,52.5295,52.3069,52.3811,329169.0
2016-04-22 10:30:00,70.59,70.7,70.37,70.42,286196.0,52.3737,52.4553,52.2105,52.2476,286196.0
2016-04-22 11:00:00,70.41,70.71,70.39,70.55,365081.0,52.2402,52.4628,52.2253,52.344,365081.0
2016-04-22 11:30:00,70.56,70.93,70.55,70.91,276643.0,52.3515,52.626,52.344,52.6111,276643.0
2016-04-22 12:00:00,70.91,71.07,70.64,70.67,434728.0,52.6111,52.7299,52.4108,52.4331,434728.0
2016-04-22 12:30:00,70.67,70.76,70.37,70.47,171991.0,52.4331,52.4999,52.2105,52.2847,171991.0
2016-04-22 13:00:00,70.48,70.74,70.48,70.7,136065.0,52.2921,52.485,52.2921,52.4553,136065.0
2016-04-22 13:30:00,70.7,70.93,70.68,70.83,213466.0,52.4553,52.626,52.4405,52.5518,213466.0
2016-04-22 14:00:00,70.83,71.05,70.78,71.03,308274.0,52.5518,52.715,52.5147,52.7002,308274.0
2016-04-22 14:30:00,71.03,71.04,70.89,70.95,273930.0,52.7002,52.7076,52.5963,52.6408,273930.0
2016-04-22 15:00:00,70.95,70.97,70.68,70.73,243916.0,52.6408,52.6557,52.4405,52.4776,243916.0
2016-04-22 15:30:00,70.73,70.75,70.53,70.69,858089.0,52.4776,52.4924,52.3292,52.4479,858089.0
2016-04-25 09:30:00,70.65,70.83,70.04,70.41,355184.0,52.4182,52.5518,51.9657,52.2402,355184.0
2016-04-25 10:00:00,70.4,70.58,70.35,70.46,235658.0,52.2328,52.3663,52.1957,52.2773,235658.0
2016-04-25 10:30:00,70.44,70.5,70.22,70.27,165939.0,52.2624,52.3069,52.0992,52.1363,165939.0
2016-04-25 11:00:00,70.26,70.65,70.26,70.46,244280.0,52.1289,52.4182,52.1289,52.2773,244280.0
2016-04-25 11:30:00,70.45,70.58,70.37,70.53,687574.0,52.2699,52.3663,52.2105,52.3292,687574.0
2016-04-25 12:00:00,70.52,70.59,70.47,70.52,105469.0,52.3218,52.3737,52.2847,52.3218,105469.0
2016-04-25 12:30:00,70.52,70.71,70.48,70.67,116142.0,52.3218,52.4628,52.2921,52.4331,116142.0
2016-04-25 13:00:00,70.67,70.7,70.52,70.65,92187.0,52.4331,52.4553,52.3218,52.4182,92187.0
2016-04-25 13:30:00,70.65,70.71,70.57,70.64,147401.0,52.4182,52.4628,52.3589,52.4108,147401.0
2016-04-25 14:00:00,70.64,70.72,70.5,70.67,179341.0,52.4108,52.4702,52.3069,52.4331,179341.0
2016-04-25 14:30:00,70.68,70.77,70.58,70.74,203312.0,52.4405,52.5073,52.3663,52.485,203312.0
2016-04-25 15:00:00,70.73,70.75,70.51,70.63,313331.0,52.4776,52.4924,52.3144,52.4034,313331.0
2016-04-25 15:30:00,70.62,70.67,70.56,70.63,625554.0,52.396,52.4331,52.3515,52.4034,625554.0
2016-04-26 09:30:00,70.64,70.8,70.12,70.79,377799.0,52.4108,52.5295,52.025,52.5221,377799.0
2016-04-26 10:00:00,70.8,71.07,70.73,70.93,373126.0,52.5295,52.7299,52.4776,52.626,373126.0
2016-04-26 10:30:00,70.93,71.02,70.39,70.45,438029.0,52.626,52.6928,52.2253,52.2699,438029.0
2016-04-26 11:00:00,70.47,70.53,70.38,70.46,275290.0,52.2847,52.3292,52.2179,52.2773,275290.0
2016-04-26 11:30:00,70.46,70.66,70.45,70.5,260644.0,52.2773,52.4257,52.2699,52.3069,260644.0
2016-04-26 12:00:00,70.5,70.69,70.46,70.67,192694.0,52.3069,52.4479,52.2773,52.4331,192694.0
2016-04-26 12:30:00,70.68,70.74,70.57,70.59,119733.0,52.4405,52.485,52.3589,52.3737,119733.0
2016-04-26 13:00:00,70.59,70.71,70.51,70.58,109109.0,52.3737,52.4628,52.3144,52.3663,109109.0
2016-04-26 13:30:00,70.57,70.7,70.54,70.55,286316.0,52.3589,52.4553,52.3366,52.344,286316.0
2016-04-26 14:00:00,70.56,70.72,70.51,70.61,182043.0,52.3515,52.4702,52.3144,52.3886,182043.0
2016-04-26 14:30:00,70.6,70.89,70.6,70.82,235610.0,52.3811,52.5963,52.3811,52.5444,235610.0
2016-04-26 15:00:00,70.82,70.87,70.71,70.77,253961.0,52.5444,52.5815,52.4628,52.5073,253961.0
2016-04-26 15:30:00,70.77,70.92,70.75,70.85,713643.0,52.5073,52.6186,52.4924,52.5666,713643.0
2016-04-27 09:30:00,70.86,71.0,70.41,70.78,417264.0,52.574,52.6779,52.2402,52.5147,417264.0
2016-04-27 10:00:00,70.78,70.86,70.49,70.54,411070.0,52.5147,52.574,52.2995,52.3366,411070.0
2016-04-27 10:30:00,70.54,70.56,70.12,70.15,543552.0,52.3366,52.3515,52.025,52.0473,543552.0
2016-04-27 11:00:00,70.15,70.34,70.11,70.19,504486.0,52.0473,52.1882,52.0176,52.0769,504486.0
2016-04-27 11:30:00,70.2,70.35,70.17,70.23,343395.0,52.0844,52.1957,52.0621,52.1066,343395.0
2016-04-27 12:00:00,70.23,70.26,70.09,70.1,327449.0,52.1066,52.1289,52.0028,52.0102,327449.0
2016-04-27 12:30:00,70.09,70.22,69.84,70.22,525782.0,52.0028,52.0992,51.8173,52.0992,525782.0
2016-04-27 13:00:00,70.22,70.4,70.15,70.17,326828.0,52.0992,52.2328,52.0473,52.0621,326828.0
2016-04-27 13:30:00,70.16,70.54,70.07,70.48,283255.0,52.0547,52.3366,51.9879,52.2921,283255.0
2016-04-27 14:00:00,70.47,70.47,70.19,70.27,414147.0,52.2847,52.2847,52.0769,52.1363,414147.0
2016-04-27 14:30:00,70.28,70.34,69.99,69.99,389007.0,52.1437,52.1882,51.9286,51.9286,389007.0
2016-04-27 15:00:00,69.99,70.33,68.61,70.12,859658.0,51.9286,52.1808,50.9047,52.025,859658.0
2016-04-27 15:30:00,70.13,70.41,70.12,70.28,1198984.0,52.0324,52.2402,52.025,52.1437,1198984.0
2016-04-28 09:30:00,71.78,71.81,69.5,70.35,1443219.0,53.2566,53.2789,51.565,52.1957,1443219.0
2016-04-28 10:00:00,70.36,71.21,70.28,70.75,523583.0,52.2031,52.8337,52.1437,52.4924,523583.0
2016-04-28 10:30:00,70.74,71.23,70.59,71.19,769845.0,52.485,52.8486,52.3737,52.8189,769845.0
2016-04-28 11:00:00,71.2,72.18,71.13,72.13,1052661.0,52.8263,53.5534,52.7744,53.5163,1052661.0
2016-04-28 11:30:00,72.13,72.13,71.75,72.01,331762.0,53.5163,53.5163,53.2344,53.4273,331762.0
2016-04-28 12:00:00,72.02,72.65,71.99,72.52,679119.0,53.4347,53.9021,53.4124,53.8057,679119.0
2016-04-28 12:30:00,72.51,72.85,72.4,72.85,556073.0,53.7983,54.0505,53.7166,54.0505,556073.0
2016-04-28 13:00:00,72.84,72.95,72.65,72.9,603033.0,54.0431,54.1247,53.9021,54.0876,603033.0
2016-04-28 13:30:00,72.9,73.06,72.62,72.67,633284.0,54.0876,54.2063,53.8799,53.917,633284.0
2016-04-28 14:00:00,72.67,72.8,72.35,72.62,734204.0,53.917,54.0134,53.6795,53.8799,734204.0
2016-04-28 14:30:00,72.63,72.69,72.5,72.66,631270.0,53.8873,53.9318,53.7908,53.9095,631270.0
2016-04-28 15:00:00,72.66,72.69,72.28,72.32,772116.0,53.9095,53.9318,53.6276,53.6573,772116.0
2016-04-28 15:30:00,72.33,72.49,72.06,72.31,3284112.0,53.6647,53.7834,53.4644,53.6499,3284112.0
2016-04-29 09:30:00,72.06,72.69,72.04,72.2,633265.0,53.4644,53.9318,53.4495,53.5682,633265.0
2016-04-29 10:00:00,72.2,72.5,71.96,72.42,597812.0,53.5682,53.7908,53.3902,53.7315,597812.0
2016-04-29 10:30:00,72.42,72.47,72.01,72.06,575865.0,53.7315,53.7686,53.4273,53.4644,575865.0
2016-04-29 11:00:00,72.06,72.15,71.77,71.88,397140.0,53.4644,53.5312,53.2492,53.3308,397140.0
2016-04-29 11:30:00,71.89,72.23,71.87,72.18,450724.0,53.3382,53.5905,53.3234,53.5534,450724.0
2016-04-29 12:00:00,72.16,72.19,71.94,72.16,336440.0,53.5386,53.5608,53.3753,53.5386,336440.0
2016-04-29 12:30:00,72.16,72.31,72.01,72.11,570416.0,53.5386,53.6499,53.4273,53.5015,570416.0
2016-04-29 13:00:00,72.1,72.14,71.83,72.01,269854.0,53.4941,53.5237,53.2937,53.4273,269854.0
2016-04-29 13:30:00,72.01,72.03,71.54,71.63,292254.0,53.4273,53.4421,53.0786,53.1453,292254.0
2016-04-29 14:00:00,71.63,71.76,71.39,71.57,368469.0,53.1453,53.2418,52.9673,53.1008,368469.0
2016-04-29 14:30:00,71.57,71.65,71.37,71.4,474248.0,53.1008,53.1602,52.9524,52.9747,474248.0
2016-04-29 15:00:00,71.39,71.8,71.38,71.7,525174.0,52.9673,53.2715,52.9599,53.1973,525174.0
2016-04-29 15:30:00,71.7,72.34,71.7,72.23,1891822.0,53.1973,53.6721,53.1973,53.5905,1891822.0
2016-05-02 09:30:00,72.29,72.34,71.49,71.93,1024729.0,53.635,53.6721,53.0415,53.3679,1024729.0
2016-05-02 10:00:00,71.92,72.15,71.69,71.72,530944.0,53.3605,53.5312,53.1899,53.2121,530944.0
2016-05-02 10:30:00,71.71,71.9,71.68,71.72,522160.0,53.2047,53.3457,53.1824,53.2121,522160.0
2016-05-02 11:00:00,71.73,71.84,71.66,71.84,399813.0,53.2195,53.3012,53.1676,53.3012,399813.0
2016-05-02 11:30:00,71.84,71.88,71.68,71.73,374268.0,53.3012,53.3308,53.1824,53.2195,374268.0
2016-05-02 12:00:00,71.73,71.75,71.63,71.66,245442.0,53.2195,53.2344,53.1453,53.1676,245442.0
2016-05-02 12:30:00,71.67,71.86,71.58,71.83,405972.0,53.175,53.316,53.1082,53.2937,405972.0
2016-05-02 13:00:00,71.83,72.03,71.79,71.92,253977.0,53.2937,53.4421,53.2641,53.3605,253977.0
2016-05-02 13:30:00,71.93,72.07,71.92,72.01,352426.0,53.3679,53.4718,53.3605,53.4273,352426.0
2016-05-02 14:00:00,72.02,72.1,71.97,72.06,392516.0,53.4347,53.4941,53.3976,53.4644,392516.0
2016-05-02 14:30:00,72.05,72.06,71.93,72.0,371222.0,53.457,53.4644,53.3679,53.4199,371222.0
2016-05-02 15:00:00,72.0,72.03,71.88,71.88,606334.0,53.4199,53.4421,53.3308,53.3308,606334.0
2016-05-02 15:30:00,71.89,72.1,71.88,71.97,1254463.0,53.3382,53.4941,53.3308,53.3976,1254463.0
2016-05-03 09:30:00,71.95,72.03,71.66,71.86,527698.0,53.3828,53.4421,53.1676,53.316,527698.0
2016-05-03 10:00:00,71.86,71.95,71.0,71.02,497411.0,53.316,53.3828,52.6779,52.6928,497411.0
2016-05-03 10:30:00,71.01,71.3,70.91,71.0,605999.0,52.6853,52.9005,52.6111,52.6779,605999.0
2016-05-03 11:00:00,71.01,71.06,70.75,70.9,287597.0,52.6853,52.7224,52.4924,52.6037,287597.0
2016-05-03 11:30:00,70.91,71.28,70.8,71.24,255044.0,52.6111,52.8857,52.5295,52.856,255044.0
2016-05-03 12:00:00,71.25,71.43,71.18,71.21,180183.0,52.8634,52.997,52.8115,52.8337,180183.0
2016-05-03 12:30:00,71.21,71.41,71.21,71.31,290330.0,52.8337,52.9821,52.8337,52.9079,290330.0
2016-05-03 13:00:00,71.33,71.37,71.29,71.33,285292.0,52.9228,52.9524,52.8931,52.9228,285292.0
2016-05-03 13:30:00,71.33,71.43,71.27,71.38,290447.0,52.9228,52.997,52.8782,52.9599,290447.0
2016-05-03 14:00:00,71.38,71.49,71.29,71.39,189249.0,52.9599,53.0415,52.8931,52.9673,189249.0
2016-05-03 14:30:00,71.39,71.5,71.26,71.36,194650.0,52.9673,53.0489,52.8708,52.945,194650.0
2016-05-03 15:00:00,71.36,71.38,71.0,71.08,262135.0,52.945,52.9599,52.6779,52.7373,262135.0
2016-05-03 15:30:00,71.08,71.21,70.86,71.14,793078.0,52.7373,52.8337,52.574,52.7818,793078.0
2016-05-04 09:30:00,70.42,70.72,70.15,70.64,679598.0,52.2476,52.4702,52.0473,52.4108,679598.0
2016-05-04 10:00:00,70.65,70.81,70.46,70.51,290558.0,52.4182,52.5369,52.2773,52.3144,290558.0
2016-05-04 10:30:00,70.52,70.59,70.16,70.31,350774.0,52.3218,52.3737,52.0547,52.166,350774.0
2016-05-04 11:00:00,70.33,70.41,70.13,70.21,291539.0,52.1808,52.2402,52.0324,52.0918,291539.0
2016-05-04 11:30:00,70.21,70.45,70.15,70.36,259197.0,52.0918,52.2699,52.0473,52.2031,259197.0
2016-05-04 12:00:00,70.37,70.58,70.36,70.52,281900.0,52.2105,52.3663,52.2031,52.3218,281900.0
2016-05-04 12:30:00,70.54,70.55,70.39,70.41,243254.0,52.3366,52.344,52.2253,52.2402,243254.0
2016-05-04 13:00:00,70.42,70.6,70.4,70.55,190762.0,52.2476,52.3811,52.2328,52.344,190762.0
2016-05-04 13:30:00,70.55,70.59,70.42,70.45,203099.0,52.344,52.3737,52.2476,52.2699,203099.0
2016-05-04 14:00:00,70.46,70.49,70.27,70.45,205103.0,52.2773,52.2995,52.1363,52.2699,205103.0
2016-05-04 14:30:00,70.44,70.59,70.41,70.57,471139.0,52.2624,52.3737,52.2402,52.3589,471139.0
2016-05-04 15:00:00,70.56,70.78,70.53,70.75,453602.0,52.3515,52.5147,52.3292,52.4924,453602.0
2016-05-04 15:30:00,70.75,70.95,70.73,70.76,1262173.0,52.4924,52.6408,52.4776,52.4999,1262173.0
2016-05-05 09:30:00,70.56,70.99,70.21,70.37,374744.0,52.3515,52.6705,52.0918,52.2105,374744.0
2016-05-05 10:00:00,70.36,70.76,70.36,70.59,265674.0,52.2031,52.4999,52.2031,52.3737,265674.0
2016-05-05 10:30:00,70.58,70.62,70.16,70.36,357641.0,52.3663,52.396,52.0547,52.2031,357641.0
2016-05-05 11:00:00,70.36,70.4,70.04,70.11,385071.0,52.2031,52.2328,51.9657,52.0176,385071.0
2016-05-05 11:30:00,70.12,70.53,70.11,70.52,368626.0,52.025,52.3292,52.0176,52.3218,368626.0
2016-05-05 12:00:00,70.52,70.75,70.47,70.71,499512.0,52.3218,52.4924,52.2847,52.4628,499512.0
2016-05-05 12:30:00,70.7,70.74,70.6,70.6,164237.0,52.4553,52.485,52.3811,52.3811,164237.0
2016-05-05 13:00:00,70.6,70.67,70.5,70.61,358016.0,52.3811,52.4331,52.3069,52.3886,358016.0
2016-05-05 13:30:00,70.58,70.7,70.46,70.51,540918.0,52.3663,52.4553,52.2773,52.3144,540918.0
2016-05-05 14:00:00,70.51,70.7,70.47,70.7,289921.0,52.3144,52.4553,52.2847,52.4553,289921.0
2016-05-05 14:30:00,70.69,70.83,70.64,70.69,220298.0,52.4479,52.5518,52.4108,52.4479,220298.0
2016-05-05 15:00:00,70.69,70.9,70.62,70.82,280511.0,52.4479,52.6037,52.396,52.5444,280511.0
2016-05-05 15:30:00,70.83,71.19,70.81,71.15,1176099.0,52.5518,52.8189,52.5369,52.7892,1176099.0
2016-05-06 09:30:00,71.0,71.5,70.84,70.91,333127.0,52.6779,53.0489,52.5592,52.6111,333127.0
2016-05-06 10:00:00,70.92,71.29,70.8,70.85,165348.0,52.6186,52.8931,52.5295,52.5666,165348.0
2016-05-06 10:30:00,70.86,70.86,70.27,70.4,310373.0,52.574,52.574,52.1363,52.2328,310373.0
2016-05-06 11:00:00,70.41,70.62,70.33,70.54,206867.0,52.2402,52.396,52.1808,52.3366,206867.0
2016-05-06 11:30:00,70.55,70.55,70.19,70.3,182228.0,52.344,52.344,52.0769,52.1586,182228.0
2016-05-06 12:00:00,70.29,70.3,69.88,70.06,276713.0,52.1511,52.1586,51.8469,51.9805,276713.0
2016-05-06 12:30:00,70.06,70.38,70.03,70.35,222636.0,51.9805,52.2179,51.9582,52.1957,222636.0
2016-05-06 13:00:00,70.35,70.58,70.29,70.51,120427.0,52.1957,52.3663,52.1511,52.3144,120427.0
2016-05-06 13:30:00,70.51,70.61,70.4,70.61,113406.0,52.3144,52.3886,52.2328,52.3886,113406.0
2016-05-06 14:00:00,70.61,70.84,70.58,70.75,178014.0,52.3886,52.5592,52.3663,52.4924,178014.0
2016-05-06 14:30:00,70.74,70.94,70.69,70.87,233638.0,52.485,52.6334,52.4479,52.5815,233638.0
2016-05-06 15:00:00,70.84,71.01,70.84,71.0,246628.0,52.5592,52.6853,52.5592,52.6779,246628.0
2016-05-06 15:30:00,70.99,71.28,70.91,71.23,1063870.0,52.6705,52.8857,52.6111,52.8486,1063870.0
2016-05-09 09:30:00,71.24,71.87,71.24,71.69,567912.0,52.856,53.3234,52.856,53.1899,567912.0
2016-05-09 10:00:00,71.72,71.89,71.6,71.64,227416.0,53.2121,53.3382,53.1231,53.1528,227416.0
2016-05-09 10:30:00,71.64,71.92,71.6,71.88,152501.0,53.1528,53.3605,53.1231,53.3308,152501.0
2016-05-09 11:00:00,71.89,71.92,71.65,71.78,251281.0,53.3382,53.3605,53.1602,53.2566,251281.0
2016-05-09 11:30:00,71.78,71.98,71.76,71.9,232558.0,53.2566,53.405,53.2418,53.3457,232558.0
2016-05-09 12:00:00,71.9,71.9,71.68,71.84,142998.0,53.3457,53.3457,53.1824,53.3012,142998.0
2016-05-09 12:30:00,71.85,71.92,71.73,71.78,226103.0,53.3086,53.3605,53.2195,53.2566,226103.0
2016-05-09 13:00:00,71.77,71.8,71.69,71.7,155085.0,53.2492,53.2715,53.1899,53.1973,155085.0
2016-05-09 13:30:00,71.7,71.81,71.63,71.66,137031.0,53.1973,53.2789,53.1453,53.1676,137031.0
2016-05-09 14:00:00,71.65,71.82,71.62,71.75,165831.0,53.1602,53.2863,53.1379,53.2344,165831.0
2016-05-09 14:30:00,71.75,71.78,71.6,71.76,246138.0,53.2344,53.2566,53.1231,53.2418,246138.0
2016-05-09 15:00:00,71.76,71.78,71.55,71.55,331272.0,53.2418,53.2566,53.086,53.086,331272.0
2016-05-09 15:30:00,71.56,71.58,71.29,71.35,951262.0,53.0934,53.1082,52.8931,52.9376,951262.0
2016-05-10 09:30:00,71.75,71.75,70.91,71.01,518889.0,53.2344,53.2344,52.6111,52.6853,518889.0
2016-05-10 10:00:00,71.0,71.2,70.85,71.15,435992.0,52.6779,52.8263,52.5666,52.7892,435992.0
2016-05-10 10:30:00,71.15,71.18,70.93,71.0,519094.0,52.7892,52.8115,52.626,52.6779,519094.0
2016-05-10 11:00:00,71.0,71.11,70.95,71.07,339358.0,52.6779,52.7595,52.6408,52.7299,339358.0
2016-05-10 11:30:00,71.07,71.39,71.06,71.38,476365.0,52.7299,52.9673,52.7224,52.9599,476365.0
2016-05-10 12:00:00,71.38,71.44,71.22,71.4,199289.0,52.9599,53.0044,52.8411,52.9747,199289.0
2016-05-10 12:30:00,71.41,71.43,71.33,71.36,164247.0,52.9821,52.997,52.9228,52.945,164247.0
2016-05-10 13:00:00,71.35,71.36,71.23,71.25,165863.0,52.9376,52.945,52.8486,52.8634,165863.0
2016-05-10 13:30:00,71.25,71.32,71.23,71.3,337314.0,52.8634,52.9153,52.8486,52.9005,337314.0
2016-05-10 14:00:00,71.3,71.32,71.22,71.29,175104.0,52.9005,52.9153,52.8411,52.8931,175104.0
2016-05-10 14:30:00,71.29,71.5,71.29,71.45,180110.0,52.8931,53.0489,52.8931,53.0118,180110.0
2016-05-10 15:00:00,71.45,71.63,71.45,71.58,302456.0,53.0118,53.1453,53.0118,53.1082,302456.0
2016-05-10 15:30:00,71.59,71.6,71.4,71.52,775485.0,53.1157,53.1231,52.9747,53.0637,775485.0
2016-05-11 09:30:00,71.32,71.46,71.19,71.37,312323.0,52.9153,53.0192,52.8189,52.9524,312323.0
2016-05-11 10:00:00,71.37,71.52,71.25,71.32,189333.0,52.9524,53.0637,52.8634,52.9153,189333.0
2016-05-11 10:30:00,71.32,71.47,71.28,71.33,206221.0,52.9153,53.0266,52.8857,52.9228,206221.0
2016-05-11 11:00:00,71.33,71.43,71.22,71.3,217722.0,52.9228,52.997,52.8411,52.9005,217722.0
2016-05-11 11:30:00,71.3,71.36,71.23,71.24,161178.0,52.9005,52.945,52.8486,52.856,161178.0
2016-05-11 12:00:00,71.24,71.27,71.08,71.09,160882.0,52.856,52.8782,52.7373,52.7447,160882.0
2016-05-11 12:30:00,71.09,71.24,71.07,71.18,127759.0,52.7447,52.856,52.7299,52.8115,127759.0
2016-05-11 13:00:00,71.18,71.2,71.04,71.13,122452.0,52.8115,52.8263,52.7076,52.7744,122452.0
2016-05-11 13:30:00,71.13,71.21,71.04,71.08,136058.0,52.7744,52.8337,52.7076,52.7373,136058.0
2016-05-11 14:00:00,71.08,71.14,70.61,70.66,469529.0,52.7373,52.7818,52.3886,52.4257,469529.0
2016-05-11 14:30:00,70.66,70.88,70.59,70.72,398498.0,52.4257,52.5889,52.3737,52.4702,398498.0
2016-05-11 15:00:00,70.73,70.9,70.67,70.86,413828.0,52.4776,52.6037,52.4331,52.574,413828.0
2016-05-11 15:30:00,70.87,70.96,70.78,70.83,1026193.0,52.5815,52.6482,52.5147,52.5518,1026193.0
2016-05-12 09:30:00,71.04,71.2,70.69,70.8,243732.0,52.7076,52.8263,52.4479,52.5295,243732.0
2016-05-12 10:00:00,70.8,71.22,70.72,71.08,308811.0,52.5295,52.8411,52.4702,52.7373,308811.0
2016-05-12 10:30:00,71.08,71.19,70.94,71.07,188388.0,52.7373,52.8189,52.6334,52.7299,188388.0
2016-05-12 11:00:00,71.08,71.14,70.95,71.11,327940.0,52.7373,52.7818,52.6408,52.7595,327940.0
2016-05-12 11:30:00,71.1,71.11,70.67,70.7,155784.0,52.7521,52.7595,52.4331,52.4553,155784.0
2016-05-12 12:00:00,70.7,70.82,70.62,70.79,83274.0,52.4553,52.5444,52.396,52.5221,83274.0
2016-05-12 12:30:00,70.8,70.93,70.59,70.89,142499.0,52.5295,52.626,52.3737,52.5963,142499.0
2016-05-12 13:00:00,70.9,71.03,70.89,70.94,85829.0,52.6037,52.7002,52.5963,52.6334,85829.0
2016-05-12 13:30:00,70.94,71.07,70.8,71.06,205441.0,52.6334,52.7299,52.5295,52.7224,205441.0
2016-05-12 14:00:00,71.06,71.31,71.06,71.23,215734.0,52.7224,52.9079,52.7224,52.8486,215734.0
2016-05-12 14:30:00,71.23,71.39,71.16,71.32,141314.0,52.8486,52.9673,52.7966,52.9153,141314.0
2016-05-12 15:00:00,71.32,71.39,71.29,71.34,145833.0,52.9153,52.9673,52.8931,52.9302,145833.0
2016-05-12 15:30:00,71.33,71.39,71.22,71.34,717756.0,52.9228,52.9673,52.8411,52.9302,717756.0
2016-05-13 09:30:00,71.27,71.9,71.0,71.46,385164.0,52.8782,53.3457,52.6779,53.0192,385164.0
2016-05-13 10:00:00,71.48,71.67,71.4,71.55,223060.0,53.0341,53.175,52.9747,53.086,223060.0
2016-05-13 10:30:00,71.54,71.62,71.24,71.31,233050.0,53.0786,53.1379,52.856,52.9079,233050.0
2016-05-13 11:00:00,71.33,71.55,71.24,71.5,214112.0,52.9228,53.086,52.856,53.0489,214112.0
2016-05-13 11:30:00,71.51,71.7,71.46,71.57,168640.0,53.0563,53.1973,53.0192,53.1008,168640.0
2016-05-13 12:00:00,71.58,71.68,71.46,71.65,132354.0,53.1082,53.1824,53.0192,53.1602,132354.0
2016-05-13 12:30:00,71.65,71.69,71.54,71.63,180091.0,53.1602,53.1899,53.0786,53.1453,180091.0
2016-05-13 13:00:00,71.62,71.65,71.54,71.6,181990.0,53.1379,53.1602,53.0786,53.1231,181990.0
2016-05-13 13:30:00,71.61,71.69,71.36,71.4,199583.0,53.1305,53.1899,52.945,52.9747,199583.0
2016-05-13 14:00:00,71.4,71.47,71.12,71.26,172090.0,52.9747,53.0266,52.767,52.8708,172090.0
2016-05-13 14:30:00,71.25,71.32,71.15,71.26,122558.0,52.8634,52.9153,52.7892,52.8708,122558.0
2016-05-13 15:00:00,71.27,71.42,71.23,71.36,216796.0,52.8782,52.9895,52.8486,52.945,216796.0
2016-05-13 15:30:00,71.36,71.39,71.16,71.19,454374.0,52.945,52.9673,52.7966,52.8189,454374.0
2016-05-16 09:30:00,71.42,71.8,71.02,71.71,509897.0,52.9895,53.2715,52.6928,53.2047,509897.0
2016-05-16 10:00:00,71.72,72.11,71.63,71.98,362107.0,53.2121,53.5015,53.1453,53.405,362107.0
2016-05-16 10:30:00,72.0,72.42,72.0,72.29,304835.0,53.4199,53.7315,53.4199,53.635,304835.0
2016-05-16 11:00:00,72.3,72.53,72.28,72.37,285659.0,53.6424,53.8131,53.6276,53.6944,285659.0
2016-05-16 11:30:00,72.38,72.62,72.19,72.59,159791.0,53.7018,53.8799,53.5608,53.8576,159791.0
2016-05-16 12:00:00,72.6,72.6,72.38,72.52,174879.0,53.865,53.865,53.7018,53.8057,174879.0
2016-05-16 12:30:00,72.51,72.66,72.49,72.64,137133.0,53.7983,53.9095,53.7834,53.8947,137133.0
2016-05-16 13:00:00,72.65,72.8,72.62,72.76,169231.0,53.9021,54.0134,53.8799,53.9837,169231.0
2016-05-16 13:30:00,72.76,72.8,72.54,72.72,185498.0,53.9837,54.0134,53.8205,53.9541,185498.0
2016-05-16 14:00:00,72.71,72.91,72.66,72.83,194876.0,53.9466,54.095,53.9095,54.0357,194876.0
2016-05-16 14:30:00,72.82,72.98,72.73,72.98,230870.0,54.0283,54.147,53.9615,54.147,230870.0
2016-05-16 15:00:00,72.97,73.01,72.84,72.84,359139.0,54.1395,54.1692,54.0431,54.0431,359139.0
2016-05-16 15:30:00,72.84,73.01,72.73,72.85,888201.0,54.0431,54.1692,53.9615,54.0505,888201.0
2016-05-17 09:30:00,72.2,72.97,72.18,72.19,755618.0,53.5682,54.1395,53.5534,53.5608,755618.0
2016-05-17 10:00:00,72.22,72.34,71.86,71.96,831622.0,53.5831,53.6721,53.316,53.3902,831622.0
2016-05-17 10:30:00,71.97,72.18,71.89,71.98,500834.0,53.3976,53.5534,53.3382,53.405,500834.0
2016-05-17 11:00:00,71.98,72.0,71.72,71.78,425066.0,53.405,53.4199,53.2121,53.2566,425066.0
2016-05-17 11:30:00,71.79,71.84,71.5,71.58,789483.0,53.2641,53.3012,53.0489,53.1082,789483.0
2016-05-17 12:00:00,71.58,71.86,71.47,71.51,740230.0,53.1082,53.316,53.0266,53.0563,740230.0
2016-05-17 12:30:00,71.51,71.52,71.13,71.16,292216.0,53.0563,53.0637,52.7744,52.7966,292216.0
2016-05-17 13:00:00,71.16,71.25,71.03,71.15,282383.0,52.7966,52.8634,52.7002,52.7892,282383.0
2016-05-17 13:30:00,71.16,71.51,71.15,71.35,267343.0,52.7966,53.0563,52.7892,52.9376,267343.0
2016-05-17 14:00:00,71.34,71.42,71.14,71.25,223957.0,52.9302,52.9895,52.7818,52.8634,223957.0
2016-05-17 14:30:00,71.24,71.29,71.06,71.21,257840.0,52.856,52.8931,52.7224,52.8337,257840.0
2016-05-17 15:00:00,71.21,71.26,70.9,71.0,432715.0,52.8337,52.8708,52.6037,52.6779,432715.0
2016-05-17 15:30:00,71.0,71.23,70.96,71.2,1340664.0,52.6779,52.8486,52.6482,52.8263,1340664.0
2016-05-18 09:30:00,70.91,71.57,70.9,71.44,462773.0,52.6111,53.1008,52.6037,53.0044,462773.0
2016-05-18 10:00:00,71.44,71.57,71.14,71.49,211045.0,53.0044,53.1008,52.7818,53.0415,211045.0
2016-05-18 10:30:00,71.48,71.61,71.42,71.55,213745.0,53.0341,53.1305,52.9895,53.086,213745.0
2016-05-18 11:00:00,71.55,71.8,71.43,71.79,260425.0,53.086,53.2715,52.997,53.2641,260425.0
2016-05-18 11:30:00,71.8,71.8,71.53,71.54,240127.0,53.2715,53.2715,53.0711,53.0786,240127.0
2016-05-18 12:00:00,71.56,71.62,71.45,71.46,166756.0,53.0934,53.1379,53.0118,53.0192,166756.0
2016-05-18 12:30:00,71.48,71.5,71.29,71.49,233722.0,53.0341,53.0489,52.8931,53.0415,233722.0
2016-05-18 13:00:00,71.5,71.57,71.42,71.53,181109.0,53.0489,53.1008,52.9895,53.0711,181109.0
2016-05-18 13:30:00,71.54,71.64,71.45,71.5,215696.0,53.0786,53.1528,53.0118,53.0489,215696.0
2016-05-18 14:00:00,71.48,71.48,70.71,70.75,526194.0,53.0341,53.0341,52.4628,52.4924,526194.0
2016-05-18 14:30:00,70.75,71.03,70.64,70.99,260754.0,52.4924,52.7002,52.4108,52.6705,260754.0
2016-05-18 15:00:00,71.0,71.14,70.89,70.89,407688.0,52.6779,52.7818,52.5963,52.5963,407688.0
2016-05-18 15:30:00,70.91,71.16,70.86,71.08,729555.0,52.6111,52.7966,52.574,52.7373,729555.0
2016-05-19 09:30:00,70.63,71.0,70.38,70.47,634039.0,52.4034,52.6779,52.2179,52.2847,634039.0
2016-05-19 10:00:00,70.47,70.49,69.89,70.28,489703.0,52.2847,52.2995,51.8544,52.1437,489703.0
2016-05-19 10:30:00,70.27,70.36,69.98,70.01,339164.0,52.1363,52.2031,51.9211,51.9434,339164.0
2016-05-19 11:00:00,70.0,70.1,69.69,69.89,428006.0,51.936,52.0102,51.706,51.8544,428006.0
2016-05-19 11:30:00,69.9,69.95,69.56,69.78,347605.0,51.8618,51.8989,51.6095,51.7727,347605.0
2016-05-19 12:00:00,69.8,70.12,69.76,69.98,163872.0,51.7876,52.025,51.7579,51.9211,163872.0
2016-05-19 12:30:00,69.98,70.15,69.92,70.12,170410.0,51.9211,52.0473,51.8766,52.025,170410.0
2016-05-19 13:00:00,70.1,70.25,70.1,70.2,138197.0,52.0102,52.1215,52.0102,52.0844,138197.0
2016-05-19 13:30:00,70.2,70.35,70.09,70.1,206491.0,52.0844,52.1957,52.0028,52.0102,206491.0
2016-05-19 14:00:00,70.1,70.27,70.04,70.15,211339.0,52.0102,52.1363,51.9657,52.0473,211339.0
2016-05-19 14:30:00,70.16,70.21,69.98,70.01,214639.0,52.0547,52.0918,51.9211,51.9434,214639.0
2016-05-19 15:00:00,70.02,70.34,70.01,70.21,280651.0,51.9508,52.1882,51.9434,52.0918,280651.0
2016-05-19 15:30:00,70.2,70.46,70.15,70.32,806201.0,52.0844,52.2773,52.0473,52.1734,806201.0
2016-05-20 09:30:00,70.73,70.92,70.31,70.84,672388.0,52.4776,52.6186,52.166,52.5592,672388.0
2016-05-20 10:00:00,70.85,70.93,70.58,70.78,266337.0,52.5666,52.626,52.3663,52.5147,266337.0
2016-05-20 10:30:00,70.77,70.91,70.68,70.82,205608.0,52.5073,52.6111,52.4405,52.5444,205608.0
2016-05-20 11:00:00,70.82,71.0,70.73,70.94,170234.0,52.5444,52.6779,52.4776,52.6334,170234.0
2016-05-20 11:30:00,70.93,71.16,70.91,70.92,157518.0,52.626,52.7966,52.6111,52.6186,157518.0
2016-05-20 12:00:00,70.93,71.13,70.9,71.12,118077.0,52.626,52.7744,52.6037,52.767,118077.0
2016-05-20 12:30:00,71.1,71.11,70.83,70.85,141569.0,52.7521,52.7595,52.5518,52.5666,141569.0
2016-05-20 13:00:00,70.85,70.94,70.83,70.83,107717.0,52.5666,52.6334,52.5518,52.5518,107717.0
2016-05-20 13:30:00,70.82,70.83,70.7,70.75,185878.0,52.5444,52.5518,52.4553,52.4924,185878.0
2016-05-20 14:00:00,70.75,70.84,70.72,70.77,161696.0,52.4924,52.5592,52.4702,52.5073,161696.0
2016-05-20 14:30:00,70.78,70.82,70.63,70.71,203552.0,52.5147,52.5444,52.4034,52.4628,203552.0
2016-05-20 15:00:00,70.71,70.73,70.52,70.54,249665.0,52.4628,52.4776,52.3218,52.3366,249665.0
2016-05-20 15:30:00,70.54,70.81,70.52,70.72,966340.0,52.3366,52.5369,52.3218,52.4702,966340.0
2016-05-23 09:30:00,70.93,71.0,69.87,70.12,867371.0,52.626,52.6779,51.8395,52.025,867371.0
2016-05-23 10:00:00,70.13,70.24,69.91,70.08,307450.0,52.0324,52.114,51.8692,51.9953,307450.0
2016-05-23 10:30:00,70.07,70.12,69.63,69.68,473393.0,51.9879,52.025,51.6615,51.6986,473393.0
2016-05-23 11:00:00,69.68,70.02,69.61,69.87,260530.0,51.6986,51.9508,51.6466,51.8395,260530.0
2016-05-23 11:30:00,69.88,70.01,69.81,69.86,168280.0,51.8469,51.9434,51.795,51.8321,168280.0
2016-05-23 12:00:00,69.88,69.92,69.68,69.7,164795.0,51.8469,51.8766,51.6986,51.7134,164795.0
2016-05-23 12:30:00,69.71,70.27,69.61,70.26,436496.0,51.7208,52.1363,51.6466,52.1289,436496.0
2016-05-23 13:00:00,70.27,70.27,69.94,70.08,334043.0,52.1363,52.1363,51.8915,51.9953,334043.0
2016-05-23 13:30:00,70.07,70.2,70.03,70.09,161026.0,51.9879,52.0844,51.9582,52.0028,161026.0
2016-05-23 14:00:00,70.09,70.34,70.09,70.31,159640.0,52.0028,52.1882,52.0028,52.166,159640.0
2016-05-23 14:30:00,70.32,70.56,70.28,70.49,275784.0,52.1734,52.3515,52.1437,52.2995,275784.0
2016-05-23 15:00:00,70.48,70.57,70.38,70.54,279103.0,52.2921,52.3589,52.2179,52.3366,279103.0
2016-05-23 15:30:00,70.53,70.59,70.38,70.41,919223.0,52.3292,52.3737,52.2179,52.2402,919223.0
2016-05-24 09:30:00,70.94,71.31,70.83,71.16,403725.0,52.6334,52.9079,52.5518,52.7966,403725.0
2016-05-24 10:00:00,71.14,71.27,70.98,71.15,205095.0,52.7818,52.8782,52.6631,52.7892,205095.0
2016-05-24 10:30:00,71.17,71.38,71.16,71.36,235765.0,52.804,52.9599,52.7966,52.945,235765.0
2016-05-24 11:00:00,71.37,71.4,71.14,71.14,230286.0,52.9524,52.9747,52.7818,52.7818,230286.0
2016-05-24 11:30:00,71.14,71.2,70.99,71.12,259145.0,52.7818,52.8263,52.6705,52.767,259145.0
2016-05-24 12:00:00,71.11,71.28,70.99,71.07,160109.0,52.7595,52.8857,52.6705,52.7299,160109.0
2016-05-24 12:30:00,71.07,71.24,70.98,71.22,157954.0,52.7299,52.856,52.6631,52.8411,157954.0
2016-05-24 13:00:00,71.22,71.34,71.08,71.33,223397.0,52.8411,52.9302,52.7373,52.9228,223397.0
2016-05-24 13:30:00,71.34,71.38,71.18,71.25,154123.0,52.9302,52.9599,52.8115,52.8634,154123.0
2016-05-24 14:00:00,71.24,71.37,71.22,71.31,155780.0,52.856,52.9524,52.8411,52.9079,155780.0
2016-05-24 14:30:00,71.31,71.41,71.29,71.37,134054.0,52.9079,52.9821,52.8931,52.9524,134054.0
2016-05-24 15:00:00,71.37,71.44,71.32,71.36,223802.0,52.9524,53.0044,52.9153,52.945,223802.0
2016-05-24 15:30:00,71.36,71.39,71.2,71.24,577735.0,52.945,52.9673,52.8263,52.856,577735.0
2016-05-25 09:30:00,71.3,71.52,70.59,71.02,532702.0,52.9005,53.0637,52.3737,52.6928,532702.0
2016-05-25 10:00:00,71.05,71.57,71.01,71.46,485347.0,52.715,53.1008,52.6853,53.0192,485347.0
2016-05-25 10:30:00,71.46,71.48,71.04,71.37,332985.0,53.0192,53.0341,52.7076,52.9524,332985.0
2016-05-25 11:00:00,71.37,71.53,70.92,71.08,267703.0,52.9524,53.0711,52.6186,52.7373,267703.0
2016-05-25 11:30:00,71.08,71.19,70.82,70.93,258575.0,52.7373,52.8189,52.5444,52.626,258575.0
2016-05-25 12:00:00,70.93,70.99,70.87,70.96,221614.0,52.626,52.6705,52.5815,52.6482,221614.0
2016-05-25 12:30:00,70.95,70.96,70.79,70.79,338036.0,52.6408,52.6482,52.5221,52.5221,338036.0
2016-05-25 13:00:00,70.79,71.03,70.79,70.95,219528.0,52.5221,52.7002,52.5221,52.6408,219528.0
2016-05-25 13:30:00,70.95,70.99,70.74,70.77,310350.0,52.6408,52.6705,52.485,52.5073,310350.0
2016-05-25 14:00:00,70.78,70.83,70.6,70.82,333157.0,52.5147,52.5518,52.3811,52.5444,333157.0
2016-05-25 14:30:00,70.81,70.89,70.66,70.66,198129.0,52.5369,52.5963,52.4257,52.4257,198129.0
2016-05-25 15:00:00,70.67,70.75,70.58,70.74,471748.0,52.4331,52.4924,52.3663,52.485,471748.0
2016-05-25 15:30:00,70.75,70.78,70.53,70.68,904465.0,52.4924,52.5147,52.3292,52.4405,904465.0
2016-05-26 09:30:00,70.54,70.69,70.29,70.46,336105.0,52.3366,52.4479,52.1511,52.2773,336105.0
2016-05-26 10:00:00,70.49,70.67,70.45,70.6,217653.0,52.2995,52.4331,52.2699,52.3811,217653.0
2016-05-26 10:30:00,70.61,70.76,70.59,70.61,316903.0,52.3886,52.4999,52.3737,52.3886,316903.0
2016-05-26 11:00:00,70.61,70.69,70.55,70.69,557092.0,52.3886,52.4479,52.344,52.4479,557092.0
2016-05-26 11:30:00,70.69,70.76,70.64,70.71,223891.0,52.4479,52.4999,52.4108,52.4628,223891.0
2016-05-26 12:00:00,70.72,70.77,70.7,70.76,260046.0,52.4702,52.5073,52.4553,52.4999,260046.0
2016-05-26 12:30:00,70.76,70.84,70.73,70.78,221777.0,52.4999,52.5592,52.4776,52.5147,221777.0
2016-05-26 13:00:00,70.79,70.9,70.74,70.89,141127.0,52.5221,52.6037,52.485,52.5963,141127.0
2016-05-26 13:30:00,70.89,70.99,70.87,70.94,142697.0,52.5963,52.6705,52.5815,52.6334,142697.0
2016-05-26 14:00:00,70.95,70.98,70.8,70.83,135542.0,52.6408,52.6631,52.5295,52.5518,135542.0
2016-05-26 14:30:00,70.83,70.92,70.81,70.89,104999.0,52.5518,52.6186,52.5369,52.5963,104999.0
2016-05-26 15:00:00,70.89,70.92,70.83,70.83,149061.0,52.5963,52.6186,52.5518,52.5518,149061.0
2016-05-26 15:30:00,70.83,70.84,70.7,70.75,425602.0,52.5518,52.5592,52.4553,52.4924,425602.0
2016-05-27 09:30:00,70.94,71.29,70.71,71.25,379905.0,52.6334,52.8931,52.4628,52.8634,379905.0
2016-05-27 10:00:00,71.24,71.32,71.07,71.19,230967.0,52.856,52.9153,52.7299,52.8189,230967.0
2016-05-27 10:30:00,71.2,71.48,71.19,71.43,242930.0,52.8263,53.0341,52.8189,52.997,242930.0
2016-05-27 11:00:00,71.42,71.54,71.33,71.5,180568.0,52.9895,53.0786,52.9228,53.0489,180568.0
2016-05-27 11:30:00,71.5,71.52,71.4,71.43,134099.0,53.0489,53.0637,52.9747,52.997,134099.0
2016-05-27 12:00:00,71.44,71.52,71.4,71.46,118292.0,53.0044,53.0637,52.9747,53.0192,118292.0
2016-05-27 12:30:00,71.47,71.49,71.34,71.39,112933.0,53.0266,53.0415,52.9302,52.9673,112933.0
2016-05-27 13:00:00,71.38,71.4,71.13,71.14,244667.0,52.9599,52.9747,52.7744,52.7818,244667.0
2016-05-27 13:30:00,71.14,71.28,71.01,71.12,182716.0,52.7818,52.8857,52.6853,52.767,182716.0
2016-05-27 14:00:00,71.1,71.34,71.01,71.32,141737.0,52.7521,52.9302,52.6853,52.9153,141737.0
2016-05-27 14:30:00,71.32,71.36,71.19,71.22,205131.0,52.9153,52.945,52.8189,52.8411,205131.0
2016-05-27 15:00:00,71.22,71.33,71.19,71.23,147032.0,52.8411,52.9228,52.8189,52.8486,147032.0
2016-05-27 15:30:00,71.23,71.33,71.2,71.3,570914.0,52.8486,52.9228,52.8263,52.9005,570914.0
2016-05-31 09:30:00,71.36,71.68,70.94,71.31,623044.0,52.945,53.1824,52.6334,52.9079,623044.0
2016-05-31 10:00:00,71.32,71.79,71.23,71.74,517559.0,52.9153,53.2641,52.8486,53.227,517559.0
2016-05-31 10:30:00,71.73,71.79,71.37,71.52,330395.0,53.2195,53.2641,52.9524,53.0637,330395.0
2016-05-31 11:00:00,71.52,71.52,71.29,71.5,321338.0,53.0637,53.0637,52.8931,53.0489,321338.0
2016-05-31 11:30:00,71.5,71.66,71.39,71.58,215605.0,53.0489,53.1676,52.9673,53.1082,215605.0
2016-05-31 12:00:00,71.57,71.76,71.4,71.55,247824.0,53.1008,53.2418,52.9747,53.086,247824.0
2016-05-31 12:30:00,71.54,71.74,71.49,71.52,217817.0,53.0786,53.227,53.0415,53.0637,217817.0
2016-05-31 13:00:00,71.53,71.66,71.45,71.65,178238.0,53.0711,53.1676,53.0118,53.1602,178238.0
2016-05-31 13:30:00,71.65,71.75,71.63,71.68,208878.0,53.1602,53.2344,53.1453,53.1824,208878.0
2016-05-31 14:00:00,71.68,71.68,71.22,71.45,329578.0,53.1824,53.1824,52.8411,53.0118,329578.0
2016-05-31 14:30:00,71.45,71.58,71.32,71.44,236659.0,53.0118,53.1082,52.9153,53.0044,236659.0
2016-05-31 15:00:00,71.44,71.64,71.3,71.62,293377.0,53.0044,53.1528,52.9005,53.1379,293377.0
2016-05-31 15:30:00,71.63,71.88,71.57,71.7,1097001.0,53.1453,53.3308,53.1008,53.1973,1097001.0
2016-06-01 09:30:00,71.71,71.99,71.4,71.83,263629.0,53.2047,53.4124,52.9747,53.2937,263629.0
2016-06-01 10:00:00,71.86,72.11,71.75,71.9,236866.0,53.316,53.5015,53.2344,53.3457,236866.0
2016-06-01 10:30:00,71.9,72.1,71.8,72.1,216279.0,53.3457,53.4941,53.2715,53.4941,216279.0
2016-06-01 11:00:00,72.1,72.11,71.79,71.89,182710.0,53.4941,53.5015,53.2641,53.3382,182710.0
2016-06-01 11:30:00,71.88,72.04,71.82,72.0,165825.0,53.3308,53.4495,53.2863,53.4199,165825.0
2016-06-01 12:00:00,72.0,72.1,71.79,71.79,153599.0,53.4199,53.4941,53.2641,53.2641,153599.0
2016-06-01 12:30:00,71.77,72.07,71.75,72.05,219291.0,53.2492,53.4718,53.2344,53.457,219291.0
2016-06-01 13:00:00,72.03,72.06,71.97,71.98,138743.0,53.4421,53.4644,53.3976,53.405,138743.0
2016-06-01 13:30:00,71.98,72.01,71.81,71.99,117402.0,53.405,53.4273,53.2789,53.4124,117402.0
2016-06-01 14:00:00,71.98,72.11,71.83,72.06,208388.0,53.405,53.5015,53.2937,53.4644,208388.0
2016-06-01 14:30:00,72.06,72.1,71.84,72.02,183610.0,53.4644,53.4941,53.3012,53.4347,183610.0
2016-06-01 15:00:00,72.03,72.06,71.91,72.04,216056.0,53.4421,53.4644,53.3531,53.4495,216056.0
2016-06-01 15:30:00,72.03,72.05,71.8,71.87,579007.0,53.4421,53.457,53.2715,53.3234,579007.0
2016-06-02 09:30:00,71.92,72.2,71.79,71.94,299532.0,53.3605,53.5682,53.2641,53.3753,299532.0
2016-06-02 10:00:00,71.93,72.38,71.83,72.32,283836.0,53.3679,53.7018,53.2937,53.6573,283836.0
2016-06-02 10:30:00,72.31,72.59,72.3,72.49,298129.0,53.6499,53.8576,53.6424,53.7834,298129.0
2016-06-02 11:00:00,72.5,72.57,72.37,72.43,246362.0,53.7908,53.8428,53.6944,53.7389,246362.0
2016-06-02 11:30:00,72.44,72.62,72.41,72.51,157805.0,53.7463,53.8799,53.7241,53.7983,157805.0
2016-06-02 12:00:00,72.52,72.53,72.2,72.26,145102.0,53.8057,53.8131,53.5682,53.6128,145102.0
2016-06-02 12:30:00,72.27,72.52,72.24,72.45,107332.0,53.6202,53.8057,53.5979,53.7537,107332.0
2016-06-02 13:00:00,72.47,72.51,72.27,72.27,97034.0,53.7686,53.7983,53.6202,53.6202,97034.0
2016-06-02 13:30:00,72.26,72.55,72.26,72.44,137958.0,53.6128,53.8279,53.6128,53.7463,137958.0
2016-06-02 14:00:00,72.44,72.62,72.43,72.61,172498.0,53.7463,53.8799,53.7389,53.8724,172498.0
2016-06-02 14:30:00,72.61,72.74,72.57,72.69,229827.0,53.8724,53.9689,53.8428,53.9318,229827.0
2016-06-02 15:00:00,72.69,72.86,72.67,72.86,441663.0,53.9318,54.0579,53.917,54.0579,441663.0
2016-06-02 15:30:00,72.86,73.0,72.84,72.99,1005612.0,54.0579,54.1618,54.0431,54.1544,1005612.0
2016-06-03 09:30:00,72.76,72.97,72.32,72.79,388365.0,53.9837,54.1395,53.6573,54.006,388365.0
2016-06-03 10:00:00,72.76,72.77,72.42,72.51,279716.0,53.9837,53.9912,53.7315,53.7983,279716.0
2016-06-03 10:30:00,72.51,72.94,72.45,72.88,271739.0,53.7983,54.1173,53.7537,54.0728,271739.0
2016-06-03 11:00:00,72.87,72.88,72.49,72.72,174250.0,54.0654,54.0728,53.7834,53.9541,174250.0
2016-06-03 11:30:00,72.73,73.06,72.72,73.03,321462.0,53.9615,54.2063,53.9541,54.1841,321462.0
2016-06-03 12:00:00,73.03,73.34,72.99,73.31,266241.0,54.1841,54.4141,54.1544,54.3918,266241.0
2016-06-03 12:30:00,73.33,73.33,73.01,73.03,306805.0,54.4066,54.4066,54.1692,54.1841,306805.0
2016-06-03 13:00:00,73.02,73.18,73.0,73.03,198755.0,54.1766,54.2954,54.1618,54.1841,198755.0
2016-06-03 13:30:00,73.03,73.08,72.95,73.06,172860.0,54.1841,54.2212,54.1247,54.2063,172860.0
2016-06-03 14:00:00,73.06,73.24,73.04,73.24,164067.0,54.2063,54.3399,54.1915,54.3399,164067.0
2016-06-03 14:30:00,73.23,73.37,73.1,73.1,397446.0,54.3325,54.4363,54.236,54.236,397446.0
2016-06-03 15:00:00,73.1,73.17,73.02,73.03,285652.0,54.236,54.2879,54.1766,54.1841,285652.0
2016-06-03 15:30:00,73.03,73.1,72.86,72.9,483219.0,54.1841,54.236,54.0579,54.0876,483219.0
2016-06-06 09:30:00,73.42,74.3,73.41,74.22,1093933.0,54.4734,55.1263,54.466,55.067,1093933.0
2016-06-06 10:00:00,74.22,74.75,74.09,74.66,986255.0,55.067,55.4602,54.9705,55.3934,986255.0
2016-06-06 10:30:00,74.67,75.12,74.65,75.0,779612.0,55.4008,55.7347,55.386,55.6457,779612.0
2016-06-06 11:00:00,74.99,75.12,74.77,74.82,791342.0,55.6383,55.7347,55.475,55.5121,791342.0
2016-06-06 11:30:00,74.8,74.83,74.49,74.63,606245.0,55.4973,55.5196,55.2673,55.3712,606245.0
2016-06-06 12:00:00,74.64,74.65,74.3,74.38,389365.0,55.3786,55.386,55.1263,55.1857,389365.0
2016-06-06 12:30:00,74.37,74.4,74.06,74.09,497934.0,55.1783,55.2005,54.9483,54.9705,497934.0
2016-06-06 13:00:00,74.08,74.39,74.05,74.36,325879.0,54.9631,55.1931,54.9408,55.1708,325879.0
2016-06-06 13:30:00,74.36,74.38,74.15,74.26,407393.0,55.1708,55.1857,55.015,55.0967,407393.0
2016-06-06 14:00:00,74.26,74.46,74.19,74.41,532217.0,55.0967,55.245,55.0447,55.2079,532217.0
2016-06-06 14:30:00,74.41,74.54,74.39,74.47,296017.0,55.2079,55.3044,55.1931,55.2525,296017.0
2016-06-06 15:00:00,74.46,74.52,74.27,74.29,445632.0,55.245,55.2896,55.1041,55.1189,445632.0
2016-06-06 15:30:00,74.28,74.45,74.25,74.3,1187727.0,55.1115,55.2376,55.0892,55.1263,1187727.0
2016-06-07 09:30:00,74.24,74.29,73.69,74.24,497868.0,55.0818,55.1189,54.6737,55.0818,497868.0
2016-06-07 10:00:00,74.24,74.53,74.11,74.52,520797.0,55.0818,55.297,54.9854,55.2896,520797.0
2016-06-07 10:30:00,74.54,74.65,74.43,74.52,229606.0,55.3044,55.386,55.2228,55.2896,229606.0
2016-06-07 11:00:00,74.53,74.56,74.32,74.47,160024.0,55.297,55.3192,55.1412,55.2525,160024.0
2016-06-07 11:30:00,74.46,74.48,74.13,74.17,129101.0,55.245,55.2599,55.0002,55.0299,129101.0
2016-06-07 12:00:00,74.16,74.21,74.06,74.1,187494.0,55.0225,55.0596,54.9483,54.9779,187494.0
2016-06-07 12:30:00,74.1,74.16,74.08,74.16,162622.0,54.9779,55.0225,54.9631,55.0225,162622.0
2016-06-07 13:00:00,74.16,74.16,74.06,74.08,227690.0,55.0225,55.0225,54.9483,54.9631,227690.0
2016-06-07 13:30:00,74.08,74.25,73.97,73.99,249039.0,54.9631,55.0892,54.8815,54.8963,249039.0
2016-06-07 14:00:00,73.99,74.05,73.88,73.93,231405.0,54.8963,54.9408,54.8147,54.8518,231405.0
2016-06-07 14:30:00,73.93,74.0,73.87,73.88,243051.0,54.8518,54.9037,54.8073,54.8147,243051.0
2016-06-07 15:00:00,73.87,74.0,73.84,73.97,391150.0,54.8073,54.9037,54.785,54.8815,391150.0
2016-06-07 15:30:00,73.97,74.01,73.85,73.93,771045.0,54.8815,54.9112,54.7925,54.8518,771045.0
2016-06-08 09:30:00,73.96,73.99,73.6,73.75,731201.0,54.8741,54.8963,54.607,54.7183,731201.0
2016-06-08 10:00:00,73.74,73.78,73.52,73.63,546882.0,54.7108,54.7405,54.5476,54.6292,546882.0
2016-06-08 10:30:00,73.63,73.63,73.38,73.39,389186.0,54.6292,54.6292,54.4437,54.4512,389186.0
2016-06-08 11:00:00,73.4,73.5,73.28,73.3,314363.0,54.4586,54.5328,54.3695,54.3844,314363.0
2016-06-08 11:30:00,73.29,73.39,73.29,73.35,253593.0,54.377,54.4512,54.377,54.4215,253593.0
2016-06-08 12:00:00,73.34,73.47,73.29,73.43,304674.0,54.4141,54.5105,54.377,54.4808,304674.0
2016-06-08 12:30:00,73.43,73.56,73.41,73.55,111296.0,54.4808,54.5773,54.466,54.5699,111296.0
2016-06-08 13:00:00,73.55,73.56,73.29,73.3,225822.0,54.5699,54.5773,54.377,54.3844,225822.0
2016-06-08 13:30:00,73.29,73.42,73.29,73.4,164658.0,54.377,54.4734,54.377,54.4586,164658.0
2016-06-08 14:00:00,73.4,73.48,73.36,73.48,205379.0,54.4586,54.5179,54.4289,54.5179,205379.0
2016-06-08 14:30:00,73.48,73.56,73.4,73.51,256035.0,54.5179,54.5773,54.4586,54.5402,256035.0
2016-06-08 15:00:00,73.51,73.53,73.41,73.48,300187.0,54.5402,54.555,54.466,54.5179,300187.0
2016-06-08 15:30:00,73.47,73.5,73.36,73.42,768686.0,54.5105,54.5328,54.4289,54.4734,768686.0
2016-06-09 09:30:00,73.37,73.71,73.27,73.45,501359.0,54.4363,54.6886,54.3621,54.4957,501359.0
2016-06-09 10:00:00,73.44,73.49,73.19,73.19,249572.0,54.4883,54.5254,54.3028,54.3028,249572.0
2016-06-09 10:30:00,73.21,73.23,72.98,73.02,326626.0,54.3176,54.3325,54.147,54.1766,326626.0
2016-06-09 11:00:00,73.02,73.14,72.75,72.78,216494.0,54.1766,54.2657,53.9763,53.9986,216494.0
2016-06-09 11:30:00,72.77,72.88,72.64,72.8,315380.0,53.9912,54.0728,53.8947,54.0134,315380.0
2016-06-09 12:00:00,72.82,72.95,72.65,72.72,216495.0,54.0283,54.1247,53.9021,53.9541,216495.0
2016-06-09 12:30:00,72.72,72.88,72.71,72.87,137497.0,53.9541,54.0728,53.9466,54.0654,137497.0
2016-06-09 13:00:00,72.86,72.98,72.7,72.92,174870.0,54.0579,54.147,53.9392,54.1024,174870.0
2016-06-09 13:30:00,72.92,73.0,72.8,72.95,546487.0,54.1024,54.1618,54.0134,54.1247,546487.0
2016-06-09 14:00:00,72.95,73.01,72.81,72.85,364452.0,54.1247,54.1692,54.0208,54.0505,364452.0
2016-06-09 14:30:00,72.84,72.94,72.78,72.94,197416.0,54.0431,54.1173,53.9986,54.1173,197416.0
2016-06-09 15:00:00,72.94,72.94,72.74,72.89,274854.0,54.1173,54.1173,53.9689,54.0802,274854.0
2016-06-09 15:30:00,72.89,72.89,72.67,72.74,1109779.0,54.0802,54.0802,53.917,53.9689,1109779.0
2016-06-10 09:30:00,72.5,72.88,72.21,72.72,441574.0,53.7908,54.0728,53.5757,53.9541,441574.0
2016-06-10 10:00:00,72.7,72.72,72.23,72.4,315139.0,53.9392,53.9541,53.5905,53.7166,315139.0
2016-06-10 10:30:00,72.41,72.62,72.18,72.29,337120.0,53.7241,53.8799,53.5534,53.635,337120.0
2016-06-10 11:00:00,72.3,72.73,72.26,72.57,365937.0,53.6424,53.9615,53.6128,53.8428,365937.0
2016-06-10 11:30:00,72.58,72.95,72.56,72.94,392795.0,53.8502,54.1247,53.8353,54.1173,392795.0
2016-06-10 12:00:00,72.95,72.96,72.67,72.76,208996.0,54.1247,54.1321,53.917,53.9837,208996.0
2016-06-10 12:30:00,72.75,72.86,72.59,72.79,168324.0,53.9763,54.0579,53.8576,54.006,168324.0
2016-06-10 13:00:00,72.78,72.93,72.73,72.92,141587.0,53.9986,54.1099,53.9615,54.1024,141587.0
2016-06-10 13:30:00,72.92,72.98,72.61,72.69,234534.0,54.1024,54.147,53.8724,53.9318,234534.0
2016-06-10 14:00:00,72.7,72.71,72.38,72.38,195017.0,53.9392,53.9466,53.7018,53.7018,195017.0
2016-06-10 14:30:00,72.38,72.57,72.36,72.55,198482.0,53.7018,53.8428,53.687,53.8279,198482.0
2016-06-10 15:00:00,72.54,72.55,72.27,72.34,265355.0,53.8205,53.8279,53.6202,53.6721,265355.0
2016-06-10 15:30:00,72.34,72.72,72.33,72.65,881249.0,53.6721,53.9541,53.6647,53.9021,881249.0
2016-06-13 09:30:00,72.67,73.17,72.6,72.73,302270.0,53.917,54.2879,53.865,53.9615,302270.0
2016-06-13 10:00:00,72.73,72.79,72.37,72.56,237032.0,53.9615,54.006,53.6944,53.8353,237032.0
2016-06-13 10:30:00,72.55,72.69,72.42,72.51,174713.0,53.8279,53.9318,53.7315,53.7983,174713.0
2016-06-13 11:00:00,72.51,72.52,72.15,72.25,170792.0,53.7983,53.8057,53.5312,53.6053,170792.0
2016-06-13 11:30:00,72.25,72.26,72.0,72.02,249673.0,53.6053,53.6128,53.4199,53.4347,249673.0
2016-06-13 12:00:00,72.02,72.36,72.01,72.34,117316.0,53.4347,53.687,53.4273,53.6721,117316.0
2016-06-13 12:30:00,72.33,72.48,72.27,72.46,103227.0,53.6647,53.776,53.6202,53.7612,103227.0
2016-06-13 13:00:00,72.47,72.54,72.36,72.53,95515.0,53.7686,53.8205,53.687,53.8131,95515.0
2016-06-13 13:30:00,72.53,72.57,72.37,72.43,136716.0,53.8131,53.8428,53.6944,53.7389,136716.0
2016-06-13 14:00:00,72.45,72.59,72.41,72.54,180286.0,53.7537,53.8576,53.7241,53.8205,180286.0
2016-06-13 14:30:00,72.55,72.65,72.42,72.45,168584.0,53.8279,53.9021,53.7315,53.7537,168584.0
2016-06-13 15:00:00,72.45,72.48,72.21,72.29,224818.0,53.7537,53.776,53.5757,53.635,224818.0
2016-06-13 15:30:00,72.28,72.37,72.11,72.17,647726.0,53.6276,53.6944,53.5015,53.546,647726.0
2016-06-14 09:30:00,72.22,73.01,72.2,72.53,494141.0,53.5831,54.1692,53.5682,53.8131,494141.0
2016-06-14 10:00:00,72.53,72.73,72.2,72.36,328577.0,53.8131,53.9615,53.5682,53.687,328577.0
2016-06-14 10:30:00,72.36,72.46,72.16,72.32,197643.0,53.687,53.7612,53.5386,53.6573,197643.0
2016-06-14 11:00:00,72.31,72.66,72.24,72.52,378947.0,53.6499,53.9095,53.5979,53.8057,378947.0
2016-06-14 11:30:00,72.53,72.88,72.51,72.66,431203.0,53.8131,54.0728,53.7983,53.9095,431203.0
2016-06-14 12:00:00,72.66,72.93,72.63,72.91,191781.0,53.9095,54.1099,53.8873,54.095,191781.0
2016-06-14 12:30:00,72.91,72.91,72.65,72.7,126089.0,54.095,54.095,53.9021,53.9392,126089.0
2016-06-14 13:00:00,72.7,72.72,72.6,72.62,143467.0,53.9392,53.9541,53.865,53.8799,143467.0
2016-06-14 13:30:00,72.62,72.69,72.51,72.53,131417.0,53.8799,53.9318,53.7983,53.8131,131417.0
2016-06-14 14:00:00,72.53,72.84,72.5,72.84,199765.0,53.8131,54.0431,53.7908,54.0431,199765.0
2016-06-14 14:30:00,72.83,72.85,72.62,72.67,133005.0,54.0357,54.0505,53.8799,53.917,133005.0
2016-06-14 15:00:00,72.67,72.98,72.61,72.97,406993.0,53.917,54.147,53.8724,54.1395,406993.0
2016-06-14 15:30:00,72.97,73.15,72.9,73.12,658809.0,54.1395,54.2731,54.0876,54.2508,658809.0
2016-06-15 09:30:00,73.25,73.76,73.23,73.29,403691.0,54.3473,54.7257,54.3325,54.377,403691.0
2016-06-15 10:00:00,73.31,73.5,73.12,73.13,435815.0,54.3918,54.5328,54.2508,54.2583,435815.0
2016-06-15 10:30:00,73.13,73.18,72.92,72.95,267625.0,54.2583,54.2954,54.1024,54.1247,267625.0
2016-06-15 11:00:00,72.95,73.01,72.79,72.83,214341.0,54.1247,54.1692,54.006,54.0357,214341.0
2016-06-15 11:30:00,72.83,72.85,72.67,72.74,246132.0,54.0357,54.0505,53.917,53.9689,246132.0
2016-06-15 12:00:00,72.75,72.92,72.74,72.85,218558.0,53.9763,54.1024,53.9689,54.0505,218558.0
2016-06-15 12:30:00,72.83,72.95,72.79,72.89,146604.0,54.0357,54.1247,54.006,54.0802,146604.0
2016-06-15 13:00:00,72.89,73.03,72.83,73.01,168428.0,54.0802,54.1841,54.0357,54.1692,168428.0
2016-06-15 13:30:00,73.02,73.02,72.89,72.97,241981.0,54.1766,54.1766,54.0802,54.1395,241981.0
2016-06-15 14:00:00,72.99,73.21,72.95,72.98,264196.0,54.1544,54.3176,54.1247,54.147,264196.0
2016-06-15 14:30:00,72.96,73.19,72.89,73.05,186811.0,54.1321,54.3028,54.0802,54.1989,186811.0
2016-06-15 15:00:00,73.04,73.06,72.85,73.0,224360.0,54.1915,54.2063,54.0505,54.1618,224360.0
2016-06-15 15:30:00,73.01,73.04,72.49,72.59,848084.0,54.1692,54.1915,53.7834,53.8576,848084.0
2016-06-16 09:30:00,72.35,72.52,71.05,71.05,1340718.0,53.6795,53.8057,52.715,52.715,1340718.0
2016-06-16 10:00:00,71.06,71.62,70.77,71.47,1433855.0,52.7224,53.1379,52.5073,53.0266,1433855.0
2016-06-16 10:30:00,71.49,71.62,71.19,71.38,392444.0,53.0415,53.1379,52.8189,52.9599,392444.0
2016-06-16 11:00:00,71.37,71.56,71.28,71.43,642030.0,52.9524,53.0934,52.8857,52.997,642030.0
2016-06-16 11:30:00,71.43,71.53,71.09,71.14,482110.0,52.997,53.0711,52.7447,52.7818,482110.0
2016-06-16 12:00:00,71.15,71.47,71.07,71.42,545990.0,52.7892,53.0266,52.7299,52.9895,545990.0
2016-06-16 12:30:00,71.42,71.57,71.34,71.5,503819.0,52.9895,53.1008,52.9302,53.0489,503819.0
2016-06-16 13:00:00,71.5,71.69,71.42,71.46,504244.0,53.0489,53.1899,52.9895,53.0192,504244.0
2016-06-16 13:30:00,71.46,71.52,71.3,71.36,316776.0,53.0192,53.0637,52.9005,52.945,316776.0
2016-06-16 14:00:00,71.36,71.58,71.34,71.55,795652.0,52.945,53.1082,52.9302,53.086,795652.0
2016-06-16 14:30:00,71.55,71.71,71.47,71.57,531212.0,53.086,53.2047,53.0266,53.1008,531212.0
2016-06-16 15:00:00,71.58,71.88,71.57,71.84,596607.0,53.1082,53.3308,53.1008,53.3012,596607.0
2016-06-16 15:30:00,71.83,71.92,71.67,71.74,1464196.0,53.2937,53.3605,53.175,53.227,1464196.0
2016-06-17 09:30:00,72.0,72.0,71.27,71.32,1283311.0,53.4199,53.4199,52.8782,52.9153,1283311.0
2016-06-17 10:00:00,71.31,71.33,70.77,70.77,270785.0,52.9079,52.9228,52.5073,52.5073,270785.0
2016-06-17 10:30:00,70.76,70.76,70.31,70.4,487801.0,52.4999,52.4999,52.166,52.2328,487801.0
2016-06-17 11:00:00,70.39,70.41,70.13,70.27,484689.0,52.2253,52.2402,52.0324,52.1363,484689.0
2016-06-17 11:30:00,70.27,70.49,70.14,70.47,240285.0,52.1363,52.2995,52.0398,52.2847,240285.0
2016-06-17 12:00:00,70.48,70.95,70.47,70.69,239165.0,52.2921,52.6408,52.2847,52.4479,239165.0
2016-06-17 12:30:00,70.69,70.73,70.51,70.62,1403150.0,52.4479,52.4776,52.3144,52.396,1403150.0
2016-06-17 13:00:00,70.63,70.84,70.57,70.72,139920.0,52.4034,52.5592,52.3589,52.4702,139920.0
2016-06-17 13:30:00,70.71,70.71,70.48,70.49,204203.0,52.4628,52.4628,52.2921,52.2995,204203.0
2016-06-17 14:00:00,70.48,70.57,70.36,70.53,250239.0,52.2921,52.3589,52.2031,52.3292,250239.0
2016-06-17 14:30:00,70.52,70.8,70.48,70.75,269740.0,52.3218,52.5295,52.2921,52.4924,269740.0
2016-06-17 15:00:00,70.76,70.81,70.61,70.79,441506.0,52.4999,52.5369,52.3886,52.5221,441506.0
2016-06-17 15:30:00,70.78,70.91,70.5,70.7,1991321.0,52.5147,52.6111,52.3069,52.4553,1991321.0
2016-06-20 09:30:00,71.33,71.75,71.1,71.22,357508.0,52.9228,53.2344,52.7521,52.8411,357508.0
2016-06-20 10:00:00,71.19,71.45,71.15,71.4,590411.0,52.8189,53.0118,52.7892,52.9747,590411.0
2016-06-20 10:30:00,71.41,71.45,71.09,71.17,266976.0,52.9821,53.0118,52.7447,52.804,266976.0
2016-06-20 11:00:00,71.16,71.36,71.06,71.35,280214.0,52.7966,52.945,52.7224,52.9376,280214.0
2016-06-20 11:30:00,71.35,71.37,71.19,71.29,176043.0,52.9376,52.9524,52.8189,52.8931,176043.0
2016-06-20 12:00:00,71.29,71.37,71.25,71.33,138962.0,52.8931,52.9524,52.8634,52.9228,138962.0
2016-06-20 12:30:00,71.33,71.39,71.29,71.33,184008.0,52.9228,52.9673,52.8931,52.9228,184008.0
2016-06-20 13:00:00,71.33,71.37,71.19,71.26,169146.0,52.9228,52.9524,52.8189,52.8708,169146.0
2016-06-20 13:30:00,71.26,71.36,71.23,71.3,102622.0,52.8708,52.945,52.8486,52.9005,102622.0
2016-06-20 14:00:00,71.29,71.3,71.17,71.21,155077.0,52.8931,52.9005,52.804,52.8337,155077.0
2016-06-20 14:30:00,71.2,71.32,71.17,71.31,316793.0,52.8263,52.9153,52.804,52.9079,316793.0
2016-06-20 15:00:00,71.32,71.35,71.0,71.04,350512.0,52.9153,52.9376,52.6779,52.7076,350512.0
2016-06-20 15:30:00,71.04,71.21,70.98,70.99,844113.0,52.7076,52.8337,52.6631,52.6705,844113.0
2016-06-21 09:30:00,71.16,71.5,70.88,70.99,351868.0,52.7966,53.0489,52.5889,52.6705,351868.0
2016-06-21 10:00:00,70.97,70.99,70.36,70.67,759090.0,52.6557,52.6705,52.2031,52.4331,759090.0
2016-06-21 10:30:00,70.69,71.11,70.58,71.08,367649.0,52.4479,52.7595,52.3663,52.7373,367649.0
2016-06-21 11:00:00,71.07,71.26,70.64,70.67,565487.0,52.7299,52.8708,52.4108,52.4331,565487.0
2016-06-21 11:30:00,70.67,70.91,70.61,70.81,295227.0,52.4331,52.6111,52.3886,52.5369,295227.0
2016-06-21 12:00:00,70.8,71.04,70.74,71.0,231518.0,52.5295,52.7076,52.485,52.6779,231518.0
2016-06-21 12:30:00,71.0,71.1,70.92,70.98,189833.0,52.6779,52.7521,52.6186,52.6631,189833.0
2016-06-21 13:00:00,70.98,71.08,70.93,70.96,160571.0,52.6631,52.7373,52.626,52.6482,160571.0
2016-06-21 13:30:00,70.96,71.14,70.85,71.11,241693.0,52.6482,52.7818,52.5666,52.7595,241693.0
2016-06-21 14:00:00,71.11,71.32,71.06,71.25,232805.0,52.7595,52.9153,52.7224,52.8634,232805.0
2016-06-21 14:30:00,71.26,71.35,71.07,71.08,383796.0,52.8708,52.9376,52.7299,52.7373,383796.0
2016-06-21 15:00:00,71.08,71.42,71.01,71.42,514133.0,52.7373,52.9895,52.6853,52.9895,514133.0
2016-06-21 15:30:00,71.4,71.45,71.16,71.25,1124862.0,52.9747,53.0118,52.7966,52.8634,1124862.0
2016-06-22 09:30:00,71.26,71.68,71.22,71.63,439883.0,52.8708,53.1824,52.8411,53.1453,439883.0
2016-06-22 10:00:00,71.64,71.75,71.52,71.67,261602.0,53.1528,53.2344,53.0637,53.175,261602.0
2016-06-22 10:30:00,71.65,73.44,71.61,73.11,1476926.0,53.1602,54.4883,53.1305,54.2434,1476926.0
2016-06-22 11:00:00,73.12,73.39,73.0,73.21,518576.0,54.2508,54.4512,54.1618,54.3176,518576.0
2016-06-22 11:30:00,73.2,73.25,72.66,72.72,493734.0,54.3102,54.3473,53.9095,53.9541,493734.0
2016-06-22 12:00:00,72.72,72.84,72.42,72.45,366409.0,53.9541,54.0431,53.7315,53.7537,366409.0
2016-06-22 12:30:00,72.45,72.54,72.27,72.38,299758.0,53.7537,53.8205,53.6202,53.7018,299758.0
2016-06-22 13:00:00,72.38,72.51,72.11,72.45,344559.0,53.7018,53.7983,53.5015,53.7537,344559.0
2016-06-22 13:30:00,72.44,72.7,72.38,72.63,261864.0,53.7463,53.9392,53.7018,53.8873,261864.0
2016-06-22 14:00:00,72.62,72.78,72.47,72.62,343405.0,53.8799,53.9986,53.7686,53.8799,343405.0
2016-06-22 14:30:00,72.62,72.63,72.37,72.57,231813.0,53.8799,53.8873,53.6944,53.8428,231813.0
2016-06-22 15:00:00,72.57,72.7,72.39,72.42,456164.0,53.8428,53.9392,53.7092,53.7315,456164.0
2016-06-22 15:30:00,72.43,72.47,72.2,72.3,1043128.0,53.7389,53.7686,53.5682,53.6424,1043128.0
2016-06-23 09:30:00,72.86,72.91,72.15,72.37,260119.0,54.0579,54.095,53.5312,53.6944,260119.0
2016-06-23 10:00:00,72.38,72.64,72.36,72.58,888740.0,53.7018,53.8947,53.687,53.8502,888740.0
2016-06-23 10:30:00,72.59,72.68,72.5,72.59,240867.0,53.8576,53.9244,53.7908,53.8576,240867.0
2016-06-23 11:00:00,72.59,72.77,72.47,72.67,170896.0,53.8576,53.9912,53.7686,53.917,170896.0
2016-06-23 11:30:00,72.67,72.71,72.48,72.58,163103.0,53.917,53.9466,53.776,53.8502,163103.0
2016-06-23 12:00:00,72.57,72.58,72.32,72.33,244572.0,53.8428,53.8502,53.6573,53.6647,244572.0
2016-06-23 12:30:00,72.33,72.45,72.31,72.39,156797.0,53.6647,53.7537,53.6499,53.7092,156797.0
2016-06-23 13:00:00,72.4,72.43,72.3,72.34,157128.0,53.7166,53.7389,53.6424,53.6721,157128.0
2016-06-23 13:30:00,72.34,72.42,72.28,72.34,163805.0,53.6721,53.7315,53.6276,53.6721,163805.0
2016-06-23 14:00:00,72.34,72.4,72.26,72.28,188527.0,53.6721,53.7166,53.6128,53.6276,188527.0
2016-06-23 14:30:00,72.29,72.38,72.21,72.23,174784.0,53.635,53.7018,53.5757,53.5905,174784.0
2016-06-23 15:00:00,72.22,72.29,72.16,72.24,269695.0,53.5831,53.635,53.5386,53.5979,269695.0
2016-06-23 15:30:00,72.23,72.66,72.2,72.61,817453.0,53.5905,53.9095,53.5682,53.8724,817453.0
2016-06-24 09:30:00,70.88,71.79,70.56,71.49,605862.0,52.5889,53.2641,52.3515,53.0415,605862.0
2016-06-24 10:00:00,71.47,71.85,71.0,71.14,341746.0,53.0266,53.3086,52.6779,52.7818,341746.0
2016-06-24 10:30:00,71.14,71.62,70.98,71.32,321276.0,52.7818,53.1379,52.6631,52.9153,321276.0
2016-06-24 11:00:00,71.32,71.46,70.99,71.2,231167.0,52.9153,53.0192,52.6705,52.8263,231167.0
2016-06-24 11:30:00,71.2,71.32,70.96,71.08,275728.0,52.8263,52.9153,52.6482,52.7373,275728.0
2016-06-24 12:00:00,71.08,71.12,70.7,70.88,268432.0,52.7373,52.767,52.4553,52.5889,268432.0
2016-06-24 12:30:00,70.88,70.93,70.64,70.82,175725.0,52.5889,52.626,52.4108,52.5444,175725.0
2016-06-24 13:00:00,70.8,70.93,70.67,70.9,178035.0,52.5295,52.626,52.4331,52.6037,178035.0
2016-06-24 13:30:00,70.9,71.19,70.87,71.11,236891.0,52.6037,52.8189,52.5815,52.7595,236891.0
2016-06-24 14:00:00,71.11,71.32,70.94,70.99,298626.0,52.7595,52.9153,52.6334,52.6705,298626.0
2016-06-24 14:30:00,70.98,71.22,70.75,71.07,247654.0,52.6631,52.8411,52.4924,52.7299,247654.0
2016-06-24 15:00:00,71.06,71.11,70.53,70.66,366161.0,52.7224,52.7595,52.3292,52.4257,366161.0
2016-06-24 15:30:00,70.65,71.12,70.55,70.62,1265770.0,52.4182,52.767,52.344,52.396,1265770.0
2016-06-27 09:30:00,70.39,70.8,70.23,70.47,498000.0,52.2253,52.5295,52.1066,52.2847,498000.0
2016-06-27 10:00:00,70.47,70.82,70.46,70.71,478841.0,52.2847,52.5444,52.2773,52.4628,478841.0
2016-06-27 10:30:00,70.73,71.13,70.6,70.67,756413.0,52.4776,52.7744,52.3811,52.4331,756413.0
2016-06-27 11:00:00,70.68,70.85,70.51,70.84,444749.0,52.4405,52.5666,52.3144,52.5592,444749.0
2016-06-27 11:30:00,70.84,70.96,70.77,70.83,369798.0,52.5592,52.6482,52.5073,52.5518,369798.0
2016-06-27 12:00:00,70.82,70.85,70.69,70.79,220541.0,52.5444,52.5666,52.4479,52.5221,220541.0
2016-06-27 12:30:00,70.79,70.83,70.53,70.76,234522.0,52.5221,52.5518,52.3292,52.4999,234522.0
2016-06-27 13:00:00,70.78,70.98,70.73,70.79,269720.0,52.5147,52.6631,52.4776,52.5221,269720.0
2016-06-27 13:30:00,70.78,70.83,70.5,70.62,256156.0,52.5147,52.5518,52.3069,52.396,256156.0
2016-06-27 14:00:00,70.62,70.69,70.41,70.59,386086.0,52.396,52.4479,52.2402,52.3737,386086.0
2016-06-27 14:30:00,70.59,70.64,70.31,70.42,331696.0,52.3737,52.4108,52.166,52.2476,331696.0
2016-06-27 15:00:00,70.43,70.6,70.11,70.13,521001.0,52.255,52.3811,52.0176,52.0324,521001.0
2016-06-27 15:30:00,70.13,70.49,70.09,70.33,1186102.0,52.0324,52.2995,52.0028,52.1808,1186102.0
2016-06-28 09:30:00,70.95,71.26,70.67,71.05,678841.0,52.6408,52.8708,52.4331,52.715,678841.0
2016-06-28 10:00:00,71.05,71.3,70.96,71.13,507879.0,52.715,52.9005,52.6482,52.7744,507879.0
2016-06-28 10:30:00,71.12,71.35,71.02,71.03,425854.0,52.767,52.9376,52.6928,52.7002,425854.0
2016-06-28 11:00:00,71.02,71.19,70.96,71.08,430861.0,52.6928,52.8189,52.6482,52.7373,430861.0
2016-06-28 11:30:00,71.08,71.62,71.08,71.5,454669.0,52.7373,53.1379,52.7373,53.0489,454669.0
2016-06-28 12:00:00,71.53,71.58,71.3,71.41,170034.0,53.0711,53.1082,52.9005,52.9821,170034.0
2016-06-28 12:30:00,71.42,71.72,71.39,71.45,205169.0,52.9895,53.2121,52.9673,53.0118,205169.0
2016-06-28 13:00:00,71.44,71.65,71.39,71.53,280460.0,53.0044,53.1602,52.9673,53.0711,280460.0
2016-06-28 13:30:00,71.53,71.68,71.4,71.5,351364.0,53.0711,53.1824,52.9747,53.0489,351364.0
2016-06-28 14:00:00,71.51,71.58,71.38,71.49,271997.0,53.0563,53.1082,52.9599,53.0415,271997.0
2016-06-28 14:30:00,71.49,71.91,71.47,71.85,352975.0,53.0415,53.3531,53.0266,53.3086,352975.0
2016-06-28 15:00:00,71.85,71.97,71.71,71.75,425509.0,53.3086,53.3976,53.2047,53.2344,425509.0
2016-06-28 15:30:00,71.76,72.08,71.71,72.0,965849.0,53.2418,53.4792,53.2047,53.4199,965849.0
2016-06-29 09:30:00,72.12,72.34,71.96,72.14,393293.0,53.7874,53.9515,53.6681,53.8023,393293.0
2016-06-29 10:00:00,72.11,72.91,72.02,72.91,350703.0,53.78,54.3766,53.7129,54.3766,350703.0
2016-06-29 10:30:00,72.91,72.94,72.68,72.92,438471.0,54.3766,54.399,54.2051,54.3841,438471.0
2016-06-29 11:00:00,72.92,72.99,72.82,72.97,490140.0,54.3841,54.4363,54.3095,54.4214,490140.0
2016-06-29 11:30:00,72.97,73.04,72.8,72.85,330416.0,54.4214,54.4736,54.2946,54.3319,330416.0
2016-06-29 12:00:00,72.85,72.93,72.76,72.84,250248.0,54.3319,54.3915,54.2647,54.3244,250248.0
2016-06-29 12:30:00,72.83,72.85,72.72,72.81,242558.0,54.317,54.3319,54.2349,54.302,242558.0
2016-06-29 13:00:00,72.81,72.96,72.68,72.84,209845.0,54.302,54.4139,54.2051,54.3244,209845.0
2016-06-29 13:30:00,72.83,73.04,72.83,72.97,224431.0,54.317,54.4736,54.317,54.4214,224431.0
2016-06-29 14:00:00,72.97,73.08,72.92,73.03,264442.0,54.4214,54.5034,54.3841,54.4661,264442.0
2016-06-29 14:30:00,73.03,73.17,72.99,73.09,267340.0,54.4661,54.5705,54.4363,54.5109,267340.0
2016-06-29 15:00:00,73.08,73.16,72.9,73.03,452986.0,54.5034,54.5631,54.3692,54.4661,452986.0
2016-06-29 15:30:00,73.03,73.09,72.92,72.96,1163394.0,54.4661,54.5109,54.3841,54.4139,1163394.0
2016-06-30 09:30:00,73.1,73.26,72.75,72.84,373351.0,54.5183,54.6377,54.2573,54.3244,373351.0
2016-06-30 10:00:00,72.84,73.03,72.71,72.88,238932.0,54.3244,54.4661,54.2275,54.3542,238932.0
2016-06-30 10:30:00,72.88,73.1,72.85,73.03,157580.0,54.3542,54.5183,54.3319,54.4661,157580.0
2016-06-30 11:00:00,73.02,73.24,72.9,73.19,187739.0,54.4587,54.6227,54.3692,54.5854,187739.0
2016-06-30 11:30:00,73.2,73.31,73.1,73.31,251896.0,54.5929,54.6749,54.5183,54.6749,251896.0
2016-06-30 12:00:00,73.31,73.46,73.2,73.39,210681.0,54.6749,54.7868,54.5929,54.7346,210681.0
2016-06-30 12:30:00,73.39,73.57,73.33,73.49,219107.0,54.7346,54.8689,54.6899,54.8092,219107.0
2016-06-30 13:00:00,73.5,73.59,73.39,73.42,125866.0,54.8166,54.8838,54.7346,54.757,125866.0
2016-06-30 13:30:00,73.42,73.52,73.33,73.47,151073.0,54.757,54.8316,54.6899,54.7943,151073.0
2016-06-30 14:00:00,73.47,73.75,73.45,73.63,257590.0,54.7943,55.0031,54.7794,54.9136,257590.0
2016-06-30 14:30:00,73.64,73.69,73.45,73.53,326282.0,54.9211,54.9583,54.7794,54.839,326282.0
2016-06-30 15:00:00,73.54,73.62,73.41,73.59,280002.0,54.8465,54.9061,54.7495,54.8838,280002.0
2016-06-30 15:30:00,73.59,73.63,73.36,73.55,888889.0,54.8838,54.9136,54.7122,54.8539,888889.0
2016-07-01 09:30:00,73.66,73.93,73.33,73.91,301825.0,54.936,55.1373,54.6899,55.1224,301825.0
2016-07-01 10:00:00,73.93,74.16,73.81,74.03,229011.0,55.1373,55.3089,55.0478,55.2119,229011.0
2016-07-01 10:30:00,74.0,74.1,73.89,73.9,173708.0,55.1895,55.2641,55.1075,55.115,173708.0
2016-07-01 11:00:00,73.89,73.89,73.67,73.81,173797.0,55.1075,55.1075,54.9434,55.0478,173797.0
2016-07-01 11:30:00,73.8,73.9,73.68,73.8,158700.0,55.0404,55.115,54.9509,55.0404,158700.0
2016-07-01 12:00:00,73.8,73.85,73.68,73.75,114447.0,55.0404,55.0777,54.9509,55.0031,114447.0
2016-07-01 12:30:00,73.74,73.81,73.68,73.69,83268.0,54.9956,55.0478,54.9509,54.9583,83268.0
2016-07-01 13:00:00,73.69,73.85,73.68,73.72,109663.0,54.9583,55.0777,54.9509,54.9807,109663.0
2016-07-01 13:30:00,73.72,73.85,73.67,73.79,160139.0,54.9807,55.0777,54.9434,55.0329,160139.0
2016-07-01 14:00:00,73.78,73.89,73.65,73.7,116836.0,55.0255,55.1075,54.9285,54.9658,116836.0
2016-07-01 14:30:00,73.7,73.73,73.59,73.68,121647.0,54.9658,54.9882,54.8838,54.9509,121647.0
2016-07-01 15:00:00,73.68,73.84,73.68,73.77,129567.0,54.9509,55.0702,54.9509,55.018,129567.0
2016-07-01 15:30:00,73.75,73.9,73.73,73.77,412389.0,55.0031,55.115,54.9882,55.018,412389.0
2016-07-05 09:30:00,73.75,73.94,73.56,73.81,346694.0,55.0031,55.1448,54.8614,55.0478,346694.0
2016-07-05 10:00:00,73.8,73.92,73.55,73.67,235669.0,55.0404,55.1299,54.8539,54.9434,235669.0
2016-07-05 10:30:00,73.67,73.81,73.52,73.56,148544.0,54.9434,55.0478,54.8316,54.8614,148544.0
2016-07-05 11:00:00,73.56,73.74,73.29,73.69,251142.0,54.8614,54.9956,54.66,54.9583,251142.0
2016-07-05 11:30:00,73.69,73.78,73.63,73.74,173421.0,54.9583,55.0255,54.9136,54.9956,173421.0
2016-07-05 12:00:00,73.74,73.89,73.65,73.87,130575.0,54.9956,55.1075,54.9285,55.0926,130575.0
2016-07-05 12:30:00,73.88,73.9,73.72,73.8,110744.0,55.1,55.115,54.9807,55.0404,110744.0
2016-07-05 13:00:00,73.8,73.91,73.75,73.85,131764.0,55.0404,55.1224,55.0031,55.0777,131764.0
2016-07-05 13:30:00,73.85,73.93,73.82,73.92,169744.0,55.0777,55.1373,55.0553,55.1299,169744.0
2016-07-05 14:00:00,73.91,74.08,73.9,74.01,164520.0,55.1224,55.2492,55.115,55.197,164520.0
2016-07-05 14:30:00,74.01,74.03,73.89,73.91,252345.0,55.197,55.2119,55.1075,55.1224,252345.0
2016-07-05 15:00:00,73.9,73.98,73.87,73.95,200809.0,55.115,55.1746,55.0926,55.1523,200809.0
2016-07-05 15:30:00,73.95,74.19,73.72,73.76,836072.0,55.1523,55.3312,54.9807,55.0106,836072.0
2016-07-06 09:30:00,74.01,74.06,73.14,73.32,655510.0,55.197,55.2343,54.5482,54.6824,655510.0
2016-07-06 10:00:00,73.32,73.61,72.87,72.95,465580.0,54.6824,54.8987,54.3468,54.4065,465580.0
2016-07-06 10:30:00,72.96,73.19,72.93,73.09,351493.0,54.4139,54.5854,54.3915,54.5109,351493.0
2016-07-06 11:00:00,73.09,73.21,73.0,73.03,385907.0,54.5109,54.6004,54.4437,54.4661,385907.0
2016-07-06 11:30:00,73.04,73.23,73.04,73.16,253449.0,54.4736,54.6153,54.4736,54.5631,253449.0
2016-07-06 12:00:00,73.14,73.35,73.1,73.18,250551.0,54.5482,54.7048,54.5183,54.578,250551.0
2016-07-06 12:30:00,73.18,73.4,73.18,73.4,171357.0,54.578,54.7421,54.578,54.7421,171357.0
2016-07-06 13:00:00,73.41,73.44,73.23,73.42,136505.0,54.7495,54.7719,54.6153,54.757,136505.0
2016-07-06 13:30:00,73.42,73.48,73.23,73.25,216259.0,54.757,54.8017,54.6153,54.6302,216259.0
2016-07-06 14:00:00,73.24,73.51,73.21,73.48,283440.0,54.6227,54.8241,54.6004,54.8017,283440.0
2016-07-06 14:30:00,73.48,73.71,73.46,73.65,380300.0,54.8017,54.9733,54.7868,54.9285,380300.0
2016-07-06 15:00:00,73.65,73.82,73.6,73.71,396868.0,54.9285,55.0553,54.8912,54.9733,396868.0
2016-07-06 15:30:00,73.7,73.92,73.67,73.85,834014.0,54.9658,55.1299,54.9434,55.0777,834014.0
2016-07-07 09:30:00,73.85,74.0,73.69,73.86,249903.0,55.0777,55.1895,54.9583,55.0851,249903.0
2016-07-07 10:00:00,73.87,73.92,73.63,73.92,180047.0,55.0926,55.1299,54.9136,55.1299,180047.0
2016-07-07 10:30:00,73.92,74.1,73.84,74.0,264961.0,55.1299,55.2641,55.0702,55.1895,264961.0
2016-07-07 11:00:00,73.97,74.15,73.89,74.07,267395.0,55.1672,55.3014,55.1075,55.2418,267395.0
2016-07-07 11:30:00,74.08,74.1,73.88,73.98,187128.0,55.2492,55.2641,55.1,55.1746,187128.0
2016-07-07 12:00:00,73.98,74.02,73.75,73.85,139674.0,55.1746,55.2045,55.0031,55.0777,139674.0
2016-07-07 12:30:00,73.85,73.9,73.7,73.72,124999.0,55.0777,55.115,54.9658,54.9807,124999.0
2016-07-07 13:00:00,73.71,73.89,73.64,73.85,117150.0,54.9733,55.1075,54.9211,55.0777,117150.0
2016-07-07 13:30:00,73.87,73.93,73.7,73.86,150197.0,55.0926,55.1373,54.9658,55.0851,150197.0
2016-07-07 14:00:00,73.87,73.92,73.66,73.7,155099.0,55.0926,55.1299,54.936,54.9658,155099.0
2016-07-07 14:30:00,73.7,73.79,73.65,73.71,117948.0,54.9658,55.0329,54.9285,54.9733,117948.0
2016-07-07 15:00:00,73.72,73.89,73.69,73.85,171597.0,54.9807,55.1075,54.9583,55.0777,171597.0
2016-07-07 15:30:00,73.86,74.14,73.84,74.08,755759.0,55.0851,55.294,55.0702,55.2492,755759.0
2016-07-08 09:30:00,74.29,74.32,74.0,74.12,367486.0,55.4058,55.4282,55.1895,55.279,367486.0
2016-07-08 10:00:00,74.16,74.67,74.09,74.61,313395.0,55.3089,55.6892,55.2567,55.6445,313395.0
2016-07-08 10:30:00,74.61,74.86,74.53,74.81,226753.0,55.6445,55.8309,55.5848,55.7936,226753.0
2016-07-08 11:00:00,74.82,75.0,74.76,74.9,238310.0,55.8011,55.9354,55.7564,55.8608,238310.0
2016-07-08 11:30:00,74.89,75.06,74.76,75.03,378069.0,55.8533,55.9801,55.7564,55.9577,378069.0
2016-07-08 12:00:00,75.02,75.23,74.9,75.08,262914.0,55.9503,56.1069,55.8608,55.995,262914.0
2016-07-08 12:30:00,75.08,75.09,74.93,74.99,159328.0,55.995,56.0025,55.8831,55.9279,159328.0
2016-07-08 13:00:00,74.98,75.25,74.98,75.23,249307.0,55.9204,56.1218,55.9204,56.1069,249307.0
2016-07-08 13:30:00,75.23,75.33,75.19,75.3,208142.0,56.1069,56.1815,56.0771,56.1591,208142.0
2016-07-08 14:00:00,75.3,75.51,75.23,75.49,272506.0,56.1591,56.3157,56.1069,56.3008,272506.0
2016-07-08 14:30:00,75.48,75.72,75.44,75.56,343638.0,56.2933,56.4723,56.2635,56.353,343638.0
2016-07-08 15:00:00,75.57,75.59,75.4,75.4,371420.0,56.3605,56.3754,56.2337,56.2337,371420.0
2016-07-08 15:30:00,75.4,75.41,75.22,75.26,900321.0,56.2337,56.2411,56.0994,56.1293,900321.0
2016-07-11 09:30:00,75.35,75.46,75.03,75.33,346415.0,56.1964,56.2784,55.9577,56.1815,346415.0
2016-07-11 10:00:00,75.34,75.48,75.13,75.17,173988.0,56.1889,56.2933,56.0323,56.0621,173988.0
2016-07-11 10:30:00,75.16,75.45,75.13,75.37,195109.0,56.0547,56.271,56.0323,56.2113,195109.0
2016-07-11 11:00:00,75.38,75.49,75.17,75.33,244313.0,56.2188,56.3008,56.0621,56.1815,244313.0
2016-07-11 11:30:00,75.33,75.55,75.31,75.43,249060.0,56.1815,56.3455,56.1666,56.256,249060.0
2016-07-11 12:00:00,75.43,75.47,75.29,75.3,194310.0,56.256,56.2859,56.1516,56.1591,194310.0
2016-07-11 12:30:00,75.3,75.61,75.29,75.54,125232.0,56.1591,56.3903,56.1516,56.3381,125232.0
2016-07-11 13:00:00,75.55,75.65,75.5,75.57,195644.0,56.3455,56.4201,56.3083,56.3605,195644.0
2016-07-11 13:30:00,75.56,75.77,75.54,75.72,253172.0,56.353,56.5096,56.3381,56.4723,253172.0
2016-07-11 14:00:00,75.72,75.84,75.7,75.83,341119.0,56.4723,56.5618,56.4574,56.5544,341119.0
2016-07-11 14:30:00,75.83,75.83,75.46,75.46,295658.0,56.5544,56.5544,56.2784,56.2784,295658.0
2016-07-11 15:00:00,75.45,75.63,75.35,75.37,302418.0,56.271,56.4052,56.1964,56.2113,302418.0
2016-07-11 15:30:00,75.36,75.56,75.28,75.38,871209.0,56.2038,56.353,56.1442,56.2188,871209.0
2016-07-12 09:30:00,75.49,76.07,75.48,75.82,636750.0,56.3008,56.7334,56.2933,56.5469,636750.0
2016-07-12 10:00:00,75.84,76.0,75.75,75.8,494690.0,56.5618,56.6812,56.4947,56.532,494690.0
2016-07-12 10:30:00,75.81,75.95,75.67,75.91,275504.0,56.5395,56.6439,56.435,56.614,275504.0
2016-07-12 11:00:00,75.91,76.09,75.71,76.09,297450.0,56.614,56.7483,56.4649,56.7483,297450.0
2016-07-12 11:30:00,76.08,76.24,76.02,76.17,273448.0,56.7408,56.8601,56.6961,56.8079,273448.0
2016-07-12 12:00:00,76.16,76.38,76.13,76.38,268209.0,56.8005,56.9646,56.7781,56.9646,268209.0
2016-07-12 12:30:00,76.38,76.48,76.3,76.45,256642.0,56.9646,57.0391,56.9049,57.0168,256642.0
2016-07-12 13:00:00,76.45,76.49,76.35,76.47,206279.0,57.0168,57.0466,56.9422,57.0317,206279.0
2016-07-12 13:30:00,76.47,76.48,76.32,76.44,204567.0,57.0317,57.0391,56.9198,57.0093,204567.0
2016-07-12 14:00:00,76.44,76.55,76.39,76.45,352980.0,57.0093,57.0913,56.972,57.0168,352980.0
2016-07-12 14:30:00,76.46,76.52,76.32,76.52,254270.0,57.0242,57.069,56.9198,57.069,254270.0
2016-07-12 15:00:00,76.52,76.55,76.37,76.38,307269.0,57.069,57.0913,56.9571,56.9646,307269.0
2016-07-12 15:30:00,76.37,76.4,76.17,76.21,666909.0,56.9571,56.9795,56.8079,56.8378,666909.0
2016-07-13 09:30:00,76.6,76.86,76.1,76.86,419053.0,57.1286,57.3225,56.7557,57.3225,419053.0
2016-07-13 10:00:00,76.85,76.89,76.25,76.31,349072.0,57.3151,57.3449,56.8676,56.9124,349072.0
2016-07-13 10:30:00,76.33,76.55,76.31,76.51,283203.0,56.9273,57.0913,56.9124,57.0615,283203.0
2016-07-13 11:00:00,76.52,76.57,76.37,76.45,244272.0,57.069,57.1063,56.9571,57.0168,244272.0
2016-07-13 11:30:00,76.46,76.56,76.37,76.45,260516.0,57.0242,57.0988,56.9571,57.0168,260516.0
2016-07-13 12:00:00,76.45,76.64,76.43,76.61,157271.0,57.0168,57.1585,57.0019,57.1361,157271.0
2016-07-13 12:30:00,76.6,76.6,76.43,76.45,129268.0,57.1286,57.1286,57.0019,57.0168,129268.0
2016-07-13 13:00:00,76.45,76.56,76.44,76.47,151707.0,57.0168,57.0988,57.0093,57.0317,151707.0
2016-07-13 13:30:00,76.46,76.58,76.41,76.51,187723.0,57.0242,57.1137,56.9869,57.0615,187723.0
2016-07-13 14:00:00,76.51,76.76,76.44,76.73,235247.0,57.0615,57.248,57.0093,57.2256,235247.0
2016-07-13 14:30:00,76.73,76.74,76.55,76.62,226904.0,57.2256,57.2331,57.0913,57.1436,226904.0
2016-07-13 15:00:00,76.61,76.75,76.53,76.6,415477.0,57.1361,57.2405,57.0764,57.1286,415477.0
2016-07-13 15:30:00,76.6,76.77,76.53,76.58,799315.0,57.1286,57.2554,57.0764,57.1137,799315.0
2016-07-14 09:30:00,76.79,76.92,76.43,76.62,442823.0,57.2703,57.3673,57.0019,57.1436,442823.0
2016-07-14 10:00:00,76.62,76.92,76.53,76.58,246975.0,57.1436,57.3673,57.0764,57.1137,246975.0
2016-07-14 10:30:00,76.58,76.7,76.29,76.36,269047.0,57.1137,57.2032,56.8974,56.9496,269047.0
2016-07-14 11:00:00,76.36,76.68,76.36,76.67,276999.0,56.9496,57.1883,56.9496,57.1808,276999.0
2016-07-14 11:30:00,76.67,76.68,76.38,76.39,265510.0,57.1808,57.1883,56.9646,56.972,265510.0
2016-07-14 12:00:00,76.39,76.61,76.39,76.53,159708.0,56.972,57.1361,56.972,57.0764,159708.0
2016-07-14 12:30:00,76.54,76.65,76.49,76.55,219738.0,57.0839,57.1659,57.0466,57.0913,219738.0
2016-07-14 13:00:00,76.55,76.55,76.32,76.32,158122.0,57.0913,57.0913,56.9198,56.9198,158122.0
2016-07-14 13:30:00,76.33,76.48,76.33,76.4,184492.0,56.9273,57.0391,56.9273,56.9795,184492.0
2016-07-14 14:00:00,76.41,76.58,76.36,76.5,148542.0,56.9869,57.1137,56.9496,57.0541,148542.0
2016-07-14 14:30:00,76.49,76.56,76.38,76.51,190975.0,57.0466,57.0988,56.9646,57.0615,190975.0
2016-07-14 15:00:00,76.51,76.81,76.49,76.8,255567.0,57.0615,57.2853,57.0466,57.2778,255567.0
2016-07-14 15:30:00,76.81,76.85,76.65,76.74,505688.0,57.2853,57.3151,57.1659,57.2331,505688.0
2016-07-15 09:30:00,77.11,77.12,76.77,76.77,2254090.0,57.509,57.5165,57.2554,57.2554,2254090.0
2016-07-15 10:00:00,76.78,76.95,76.67,76.8,391863.0,57.2629,57.3897,57.1808,57.2778,391863.0
2016-07-15 10:30:00,76.81,76.86,76.49,76.5,222250.0,57.2853,57.3225,57.0466,57.0541,222250.0
2016-07-15 11:00:00,76.5,76.54,75.96,76.05,651551.0,57.0541,57.0839,56.6513,56.7184,651551.0
2016-07-15 11:30:00,76.05,76.26,75.84,75.86,255928.0,56.7184,56.8751,56.5618,56.5767,255928.0
2016-07-15 12:00:00,75.87,75.92,75.76,75.79,239943.0,56.5842,56.6215,56.5022,56.5245,239943.0
2016-07-15 12:30:00,75.8,75.93,75.76,75.83,209082.0,56.532,56.6289,56.5022,56.5544,209082.0
2016-07-15 13:00:00,75.83,75.95,75.83,75.89,183849.0,56.5544,56.6439,56.5544,56.5991,183849.0
2016-07-15 13:30:00,75.89,75.95,75.79,75.9,220754.0,56.5991,56.6439,56.5245,56.6066,220754.0
2016-07-15 14:00:00,75.91,75.98,75.87,75.98,249428.0,56.614,56.6662,56.5842,56.6662,249428.0
2016-07-15 14:30:00,75.97,76.08,75.08,75.83,478557.0,56.6588,56.7408,55.995,56.5544,478557.0
2016-07-15 15:00:00,75.84,76.03,75.79,76.0,322229.0,56.5618,56.7035,56.5245,56.6812,322229.0
2016-07-15 15:30:00,75.99,76.12,75.91,75.98,769919.0,56.6737,56.7707,56.614,56.6662,769919.0
2016-07-18 09:30:00,76.27,76.36,75.96,75.97,412124.0,56.8825,56.9496,56.6513,56.6588,412124.0
2016-07-18 10:00:00,75.96,76.12,75.88,76.1,223389.0,56.6513,56.7707,56.5917,56.7557,223389.0
2016-07-18 10:30:00,76.11,76.35,76.03,76.2,219972.0,56.7632,56.9422,56.7035,56.8303,219972.0
2016-07-18 11:00:00,76.2,76.27,76.03,76.06,165195.0,56.8303,56.8825,56.7035,56.7259,165195.0
2016-07-18 11:30:00,76.08,76.08,75.83,75.84,177077.0,56.7408,56.7408,56.5544,56.5618,177077.0
2016-07-18 12:00:00,75.83,75.87,75.66,75.72,144767.0,56.5544,56.5842,56.4276,56.4723,144767.0
2016-07-18 12:30:00,75.72,75.75,75.62,75.68,175959.0,56.4723,56.4947,56.3977,56.4425,175959.0
2016-07-18 13:00:00,75.69,75.78,75.67,75.71,170434.0,56.45,56.5171,56.435,56.4649,170434.0
2016-07-18 13:30:00,75.71,75.83,75.65,75.8,181616.0,56.4649,56.5544,56.4201,56.532,181616.0
2016-07-18 14:00:00,75.81,75.91,75.8,75.89,184449.0,56.5395,56.614,56.532,56.5991,184449.0
2016-07-18 14:30:00,75.88,75.98,75.85,75.94,219038.0,56.5917,56.6662,56.5693,56.6364,219038.0
2016-07-18 15:00:00,75.93,75.98,75.88,75.93,275792.0,56.6289,56.6662,56.5917,56.6289,275792.0
2016-07-18 15:30:00,75.93,76.0,75.87,75.95,562410.0,56.6289,56.6812,56.5842,56.6439,562410.0
2016-07-19 09:30:00,75.78,76.18,75.78,76.15,472665.0,56.5171,56.8154,56.5171,56.793,472665.0
2016-07-19 10:00:00,76.15,76.2,75.86,75.99,199184.0,56.793,56.8303,56.5767,56.6737,199184.0
2016-07-19 10:30:00,75.98,76.01,75.79,75.97,181519.0,56.6662,56.6886,56.5245,56.6588,181519.0
2016-07-19 11:00:00,75.97,76.01,75.71,75.71,172764.0,56.6588,56.6886,56.4649,56.4649,172764.0
2016-07-19 11:30:00,75.7,75.88,75.7,75.84,149635.0,56.4574,56.5917,56.4574,56.5618,149635.0
2016-07-19 12:00:00,75.84,75.85,75.64,75.79,142650.0,56.5618,56.5693,56.4127,56.5245,142650.0
2016-07-19 12:30:00,75.77,75.78,75.67,75.73,147797.0,56.5096,56.5171,56.435,56.4798,147797.0
2016-07-19 13:00:00,75.74,75.79,75.62,75.67,121211.0,56.4872,56.5245,56.3977,56.435,121211.0
2016-07-19 13:30:00,75.67,75.68,75.55,75.58,225571.0,56.435,56.4425,56.3455,56.3679,225571.0
2016-07-19 14:00:00,75.58,75.75,75.56,75.7,154159.0,56.3679,56.4947,56.353,56.4574,154159.0
2016-07-19 14:30:00,75.69,75.7,75.56,75.58,165099.0,56.45,56.4574,56.353,56.3679,165099.0
2016-07-19 15:00:00,75.58,75.66,75.57,75.6,179079.0,56.3679,56.4276,56.3605,56.3828,179079.0
2016-07-19 15:30:00,75.59,75.6,75.43,75.46,676316.0,56.3754,56.3828,56.256,56.2784,676316.0
2016-07-20 09:30:00,75.71,75.97,75.54,75.9,335920.0,56.4649,56.6588,56.3381,56.6066,335920.0
2016-07-20 10:00:00,75.9,76.04,75.83,75.89,212483.0,56.6066,56.711,56.5544,56.5991,212483.0
2016-07-20 10:30:00,75.88,76.01,75.86,75.98,192921.0,56.5917,56.6886,56.5767,56.6662,192921.0
2016-07-20 11:00:00,75.98,76.02,75.88,75.98,233676.0,56.6662,56.6961,56.5917,56.6662,233676.0
2016-07-20 11:30:00,75.97,76.0,75.85,75.86,174820.0,56.6588,56.6812,56.5693,56.5767,174820.0
2016-07-20 12:00:00,75.86,75.91,75.75,75.87,146832.0,56.5767,56.614,56.4947,56.5842,146832.0
2016-07-20 12:30:00,75.86,75.9,75.76,75.81,192420.0,56.5767,56.6066,56.5022,56.5395,192420.0
2016-07-20 13:00:00,75.81,75.82,75.76,75.79,119027.0,56.5395,56.5469,56.5022,56.5245,119027.0
2016-07-20 13:30:00,75.8,75.85,75.77,75.8,114134.0,56.532,56.5693,56.5096,56.532,114134.0
2016-07-20 14:00:00,75.8,75.81,75.6,75.69,293760.0,56.532,56.5395,56.3828,56.45,293760.0
2016-07-20 14:30:00,75.7,75.76,75.58,75.71,373768.0,56.4574,56.5022,56.3679,56.4649,373768.0
2016-07-20 15:00:00,75.7,75.83,75.66,75.75,213640.0,56.4574,56.5544,56.4276,56.4947,213640.0
2016-07-20 15:30:00,75.76,75.81,75.7,75.71,504661.0,56.5022,56.5395,56.4574,56.4649,504661.0
2016-07-21 09:30:00,75.61,76.08,75.53,75.65,285966.0,56.3903,56.7408,56.3306,56.4201,285966.0
2016-07-21 10:00:00,75.65,75.78,75.41,75.53,232197.0,56.4201,56.5171,56.2411,56.3306,232197.0
2016-07-21 10:30:00,75.53,75.55,75.39,75.47,216237.0,56.3306,56.3455,56.2262,56.2859,216237.0
2016-07-21 11:00:00,75.47,75.74,75.46,75.7,109074.0,56.2859,56.4872,56.2784,56.4574,109074.0
2016-07-21 11:30:00,75.7,75.7,75.41,75.63,133161.0,56.4574,56.4574,56.2411,56.4052,133161.0
2016-07-21 12:00:00,75.61,75.67,75.45,75.47,180188.0,56.3903,56.435,56.271,56.2859,180188.0
2016-07-21 12:30:00,75.47,75.55,75.43,75.52,160305.0,56.2859,56.3455,56.256,56.3232,160305.0
2016-07-21 13:00:00,75.52,75.56,75.44,75.48,78952.0,56.3232,56.353,56.2635,56.2933,78952.0
2016-07-21 13:30:00,75.49,75.55,75.42,75.52,102488.0,56.3008,56.3455,56.2486,56.3232,102488.0
2016-07-21 14:00:00,75.52,75.55,75.29,75.36,132268.0,56.3232,56.3455,56.1516,56.2038,132268.0
2016-07-21 14:30:00,75.36,75.4,75.31,75.33,146376.0,56.2038,56.2337,56.1666,56.1815,146376.0
2016-07-21 15:00:00,75.33,75.34,75.15,75.26,291924.0,56.1815,56.1889,56.0472,56.1293,291924.0
2016-07-21 15:30:00,75.27,75.56,75.27,75.49,612571.0,56.1367,56.353,56.1367,56.3008,612571.0
2016-07-22 09:30:00,75.5,75.98,75.47,75.58,336415.0,56.3083,56.6662,56.2859,56.3679,336415.0
2016-07-22 10:00:00,75.58,75.62,75.0,75.32,438155.0,56.3679,56.3977,55.9354,56.174,438155.0
2016-07-22 10:30:00,75.33,75.44,75.0,75.41,616458.0,56.1815,56.2635,55.9354,56.2411,616458.0
2016-07-22 11:00:00,75.42,75.48,75.36,75.42,165254.0,56.2486,56.2933,56.2038,56.2486,165254.0
2016-07-22 11:30:00,75.42,75.43,75.25,75.31,357056.0,56.2486,56.256,56.1218,56.1666,357056.0
2016-07-22 12:00:00,75.32,75.55,75.29,75.52,235177.0,56.174,56.3455,56.1516,56.3232,235177.0
2016-07-22 12:30:00,75.51,75.61,75.43,75.5,170167.0,56.3157,56.3903,56.256,56.3083,170167.0
2016-07-22 13:00:00,75.51,75.63,75.48,75.61,102654.0,56.3157,56.4052,56.2933,56.3903,102654.0
2016-07-22 13:30:00,75.61,75.67,75.53,75.62,102399.0,56.3903,56.435,56.3306,56.3977,102399.0
2016-07-22 14:00:00,75.62,75.62,75.44,75.57,252325.0,56.3977,56.3977,56.2635,56.3605,252325.0
2016-07-22 14:30:00,75.57,75.62,75.48,75.51,252179.0,56.3605,56.3977,56.2933,56.3157,252179.0
2016-07-22 15:00:00,75.51,75.63,75.5,75.62,620309.0,56.3157,56.4052,56.3083,56.3977,620309.0
2016-07-22 15:30:00,75.62,75.78,75.6,75.68,507660.0,56.3977,56.5171,56.3828,56.4425,507660.0
2016-07-25 09:30:00,75.7,75.75,75.1,75.13,374506.0,56.4574,56.4947,56.0099,56.0323,374506.0
2016-07-25 10:00:00,75.13,75.41,75.11,75.31,258478.0,56.0323,56.2411,56.0174,56.1666,258478.0
2016-07-25 10:30:00,75.3,75.4,75.23,75.38,190556.0,56.1591,56.2337,56.1069,56.2188,190556.0
2016-07-25 11:00:00,75.37,75.44,75.21,75.3,188460.0,56.2113,56.2635,56.092,56.1591,188460.0
2016-07-25 11:30:00,75.31,75.31,75.07,75.18,151450.0,56.1666,56.1666,55.9876,56.0696,151450.0
2016-07-25 12:00:00,75.19,75.31,75.16,75.2,78592.0,56.0771,56.1666,56.0547,56.0845,78592.0
2016-07-25 12:30:00,75.2,75.47,75.11,75.44,103406.0,56.0845,56.2859,56.0174,56.2635,103406.0
2016-07-25 13:00:00,75.44,75.51,75.28,75.49,144661.0,56.2635,56.3157,56.1442,56.3008,144661.0
2016-07-25 13:30:00,75.49,75.5,75.4,75.45,87267.0,56.3008,56.3083,56.2337,56.271,87267.0
2016-07-25 14:00:00,75.46,75.62,75.44,75.45,124060.0,56.2784,56.3977,56.2635,56.271,124060.0
2016-07-25 14:30:00,75.45,75.59,75.43,75.58,87686.0,56.271,56.3754,56.256,56.3679,87686.0
2016-07-25 15:00:00,75.56,75.59,75.42,75.55,138222.0,56.353,56.3754,56.2486,56.3455,138222.0
2016-07-25 15:30:00,75.56,75.73,75.44,75.57,774334.0,56.353,56.4798,56.2635,56.3605,774334.0
2016-07-26 09:30:00,75.78,75.87,75.45,75.53,326250.0,56.5171,56.5842,56.271,56.3306,326250.0
2016-07-26 10:00:00,75.53,75.65,75.47,75.47,200325.0,56.3306,56.4201,56.2859,56.2859,200325.0
2016-07-26 10:30:00,75.48,75.51,75.17,75.17,208280.0,56.2933,56.3157,56.0621,56.0621,208280.0
2016-07-26 11:00:00,75.17,75.26,75.06,75.16,319968.0,56.0621,56.1293,55.9801,56.0547,319968.0
2016-07-26 11:30:00,75.16,75.32,75.14,75.29,176090.0,56.0547,56.174,56.0398,56.1516,176090.0
2016-07-26 12:00:00,75.3,75.31,75.13,75.15,150825.0,56.1591,56.1666,56.0323,56.0472,150825.0
2016-07-26 12:30:00,75.15,75.15,75.0,75.05,224619.0,56.0472,56.0472,55.9354,55.9726,224619.0
2016-07-26 13:00:00,75.04,75.1,75.02,75.06,178998.0,55.9652,56.0099,55.9503,55.9801,178998.0
2016-07-26 13:30:00,75.06,75.12,74.97,74.98,116965.0,55.9801,56.0248,55.913,55.9204,116965.0
2016-07-26 14:00:00,74.98,75.01,74.89,74.97,158285.0,55.9204,55.9428,55.8533,55.913,158285.0
2016-07-26 14:30:00,74.98,75.01,74.91,74.92,117409.0,55.9204,55.9428,55.8682,55.8757,117409.0
2016-07-26 15:00:00,74.91,75.03,74.88,74.99,241617.0,55.8682,55.9577,55.8459,55.9279,241617.0
2016-07-26 15:30:00,75.0,75.1,74.97,75.08,455123.0,55.9354,56.0099,55.913,55.995,455123.0
2016-07-27 09:30:00,75.2,75.55,75.01,75.44,387048.0,56.0845,56.3455,55.9428,56.2635,387048.0
2016-07-27 10:00:00,75.45,75.62,75.42,75.6,286476.0,56.271,56.3977,56.2486,56.3828,286476.0
2016-07-27 10:30:00,75.59,75.85,75.57,75.83,286358.0,56.3754,56.5693,56.3605,56.5544,286358.0
2016-07-27 11:00:00,75.82,75.87,75.67,75.75,176001.0,56.5469,56.5842,56.435,56.4947,176001.0
2016-07-27 11:30:00,75.74,76.0,75.73,75.86,195781.0,56.4872,56.6812,56.4798,56.5767,195781.0
2016-07-27 12:00:00,75.85,75.99,75.78,75.92,174682.0,56.5693,56.6737,56.5171,56.6215,174682.0
2016-07-27 12:30:00,75.91,76.04,75.82,75.98,175520.0,56.614,56.711,56.5469,56.6662,175520.0
2016-07-27 13:00:00,75.97,76.14,75.94,76.14,198374.0,56.6588,56.7856,56.6364,56.7856,198374.0
2016-07-27 13:30:00,76.14,76.31,76.05,76.27,237822.0,56.7856,56.9124,56.7184,56.8825,237822.0
2016-07-27 14:00:00,76.27,76.67,76.07,76.41,415971.0,56.8825,57.1808,56.7334,56.9869,415971.0
2016-07-27 14:30:00,76.41,76.53,76.28,76.3,278326.0,56.9869,57.0764,56.89,56.9049,278326.0
2016-07-27 15:00:00,76.3,76.73,76.3,76.67,344820.0,56.9049,57.2256,56.9049,57.1808,344820.0
2016-07-27 15:30:00,76.66,76.8,76.44,76.52,987081.0,57.1734,57.2778,57.0093,57.069,987081.0
2016-07-28 09:30:00,75.46,76.48,75.01,75.31,1255600.0,56.2784,57.0391,55.9428,56.1666,1255600.0
2016-07-28 10:00:00,75.32,75.39,74.88,75.05,641850.0,56.174,56.2262,55.8459,55.9726,641850.0
2016-07-28 10:30:00,75.06,75.13,74.5,74.56,665443.0,55.9801,56.0323,55.5624,55.6072,665443.0
2016-07-28 11:00:00,74.56,75.31,74.5,75.23,809827.0,55.6072,56.1666,55.5624,56.1069,809827.0
2016-07-28 11:30:00,75.23,75.23,74.82,75.02,222873.0,56.1069,56.1069,55.8011,55.9503,222873.0
2016-07-28 12:00:00,75.02,75.16,74.89,75.02,185882.0,55.9503,56.0547,55.8533,55.9503,185882.0
2016-07-28 12:30:00,75.02,75.08,74.84,74.88,285875.0,55.9503,55.995,55.816,55.8459,285875.0
2016-07-28 13:00:00,74.88,74.96,74.83,74.92,190985.0,55.8459,55.9055,55.8086,55.8757,190985.0
2016-07-28 13:30:00,74.93,74.95,74.84,74.89,207960.0,55.8831,55.8981,55.816,55.8533,207960.0
2016-07-28 14:00:00,74.89,74.9,74.66,74.8,231448.0,55.8533,55.8608,55.6818,55.7862,231448.0
2016-07-28 14:30:00,74.8,74.84,74.71,74.8,185085.0,55.7862,55.816,55.7191,55.7862,185085.0
2016-07-28 15:00:00,74.8,74.9,74.78,74.88,275965.0,55.7862,55.8608,55.7713,55.8459,275965.0
2016-07-28 15:30:00,74.88,74.9,74.52,74.62,1089725.0,55.8459,55.8608,55.5774,55.6519,1089725.0
2016-07-29 09:30:00,74.57,75.16,74.51,74.53,417806.0,55.6147,56.0547,55.5699,55.5848,417806.0
2016-07-29 10:00:00,74.53,74.61,74.22,74.24,390085.0,55.5848,55.6445,55.3536,55.3685,390085.0
2016-07-29 10:30:00,74.25,74.62,74.23,74.41,495718.0,55.376,55.6519,55.3611,55.4953,495718.0
2016-07-29 11:00:00,74.41,74.58,74.41,74.46,238980.0,55.4953,55.6221,55.4953,55.5326,238980.0
2016-07-29 11:30:00,74.47,74.71,74.46,74.61,245604.0,55.5401,55.7191,55.5326,55.6445,245604.0
2016-07-29 12:00:00,74.61,74.7,74.56,74.56,147035.0,55.6445,55.7116,55.6072,55.6072,147035.0
2016-07-29 12:30:00,74.58,74.65,74.53,74.64,124630.0,55.6221,55.6743,55.5848,55.6669,124630.0
2016-07-29 13:00:00,74.63,74.78,74.58,74.73,113662.0,55.6594,55.7713,55.6221,55.734,113662.0
2016-07-29 13:30:00,74.74,74.8,74.69,74.74,93333.0,55.7414,55.7862,55.7042,55.7414,93333.0
2016-07-29 14:00:00,74.74,74.87,74.72,74.85,113012.0,55.7414,55.8384,55.7265,55.8235,113012.0
2016-07-29 14:30:00,74.85,74.86,74.68,74.83,182092.0,55.8235,55.8309,55.6967,55.8086,182092.0
2016-07-29 15:00:00,74.83,74.87,74.71,74.75,165363.0,55.8086,55.8384,55.7191,55.7489,165363.0
2016-07-29 15:30:00,74.76,75.03,74.69,74.78,651467.0,55.7564,55.9577,55.7042,55.7713,651467.0
2016-08-01 09:30:00,75.13,75.45,74.89,75.41,369807.0,56.0323,56.271,55.8533,56.2411,369807.0
2016-08-01 10:00:00,75.42,75.71,75.37,75.71,281968.0,56.2486,56.4649,56.2113,56.4649,281968.0
2016-08-01 10:30:00,75.71,75.93,75.64,75.92,269302.0,56.4649,56.6289,56.4127,56.6215,269302.0
2016-08-01 11:00:00,75.91,76.22,75.87,76.21,322271.0,56.614,56.8452,56.5842,56.8378,322271.0
2016-08-01 11:30:00,76.21,76.21,75.8,75.91,312584.0,56.8378,56.8378,56.532,56.614,312584.0
2016-08-01 12:00:00,75.91,75.92,75.5,75.67,255289.0,56.614,56.6215,56.3083,56.435,255289.0
2016-08-01 12:30:00,75.69,75.75,75.52,75.75,340301.0,56.45,56.4947,56.3232,56.4947,340301.0
2016-08-01 13:00:00,75.75,75.96,75.71,75.89,182715.0,56.4947,56.6513,56.4649,56.5991,182715.0
2016-08-01 13:30:00,75.9,76.1,75.82,76.1,192016.0,56.6066,56.7557,56.5469,56.7557,192016.0
2016-08-01 14:00:00,76.09,76.13,75.95,75.97,229935.0,56.7483,56.7781,56.6439,56.6588,229935.0
2016-08-01 14:30:00,75.97,76.26,75.94,76.19,323300.0,56.6588,56.8751,56.6364,56.8229,323300.0
2016-08-01 15:00:00,76.19,76.3,75.95,76.11,296242.0,56.8229,56.9049,56.6439,56.7632,296242.0
2016-08-01 15:30:00,76.1,76.24,76.03,76.17,574978.0,56.7557,56.8601,56.7035,56.8079,574978.0
2016-08-02 09:30:00,76.02,76.07,75.28,75.44,454189.0,56.6961,56.7334,56.1442,56.2635,454189.0
2016-08-02 10:00:00,75.45,75.56,74.89,75.1,423085.0,56.271,56.353,55.8533,56.0099,423085.0
2016-08-02 10:30:00,75.09,75.25,75.04,75.09,254049.0,56.0025,56.1218,55.9652,56.0025,254049.0
2016-08-02 11:00:00,75.09,75.11,74.92,74.96,194400.0,56.0025,56.0174,55.8757,55.9055,194400.0
2016-08-02 11:30:00,74.96,75.09,74.91,74.99,228296.0,55.9055,56.0025,55.8682,55.9279,228296.0
2016-08-02 12:00:00,75.0,75.21,74.92,75.11,259424.0,55.9354,56.092,55.8757,56.0174,259424.0
2016-08-02 12:30:00,75.11,75.24,75.01,75.06,178468.0,56.0174,56.1143,55.9428,55.9801,178468.0
2016-08-02 13:00:00,75.07,75.12,74.94,74.96,137351.0,55.9876,56.0248,55.8906,55.9055,137351.0
2016-08-02 13:30:00,74.95,74.96,74.74,74.75,177093.0,55.8981,55.9055,55.7414,55.7489,177093.0
2016-08-02 14:00:00,74.74,74.88,74.71,74.83,190781.0,55.7414,55.8459,55.7191,55.8086,190781.0
2016-08-02 14:30:00,74.84,75.33,74.78,75.05,386329.0,55.816,56.1815,55.7713,55.9726,386329.0
2016-08-02 15:00:00,75.04,75.14,74.87,75.07,231289.0,55.9652,56.0398,55.8384,55.9876,231289.0
2016-08-02 15:30:00,75.07,75.21,74.99,75.06,533770.0,55.9876,56.092,55.9279,55.9801,533770.0
2016-08-03 09:30:00,74.93,75.06,74.62,74.9,494170.0,55.8831,55.9801,55.6519,55.8608,494170.0
2016-08-03 10:00:00,74.89,74.93,74.69,74.7,253933.0,55.8533,55.8831,55.7042,55.7116,253933.0
2016-08-03 10:30:00,74.69,74.8,74.51,74.52,341733.0,55.7042,55.7862,55.5699,55.5774,341733.0
2016-08-03 11:00:00,74.52,74.74,74.52,74.59,304087.0,55.5774,55.7414,55.5774,55.6296,304087.0
2016-08-03 11:30:00,74.58,74.58,74.25,74.31,356667.0,55.6221,55.6221,55.376,55.4207,356667.0
2016-08-03 12:00:00,74.31,74.78,74.31,74.75,234053.0,55.4207,55.7713,55.4207,55.7489,234053.0
2016-08-03 12:30:00,74.75,74.76,74.59,74.61,119595.0,55.7489,55.7564,55.6296,55.6445,119595.0
2016-08-03 13:00:00,74.62,74.8,74.62,74.74,129466.0,55.6519,55.7862,55.6519,55.7414,129466.0
2016-08-03 13:30:00,74.73,74.81,74.7,74.76,186956.0,55.734,55.7936,55.7116,55.7564,186956.0
2016-08-03 14:00:00,74.75,74.76,74.47,74.49,129258.0,55.7489,55.7564,55.5401,55.555,129258.0
2016-08-03 14:30:00,74.49,74.68,74.47,74.63,342690.0,55.555,55.6967,55.5401,55.6594,342690.0
2016-08-03 15:00:00,74.63,74.77,74.6,74.74,149142.0,55.6594,55.7638,55.637,55.7414,149142.0
2016-08-03 15:30:00,74.74,74.86,74.7,74.74,470066.0,55.7414,55.8309,55.7116,55.7414,470066.0
2016-08-04 09:30:00,74.96,75.1,74.57,74.94,243034.0,55.9055,56.0099,55.6147,55.8906,243034.0
2016-08-04 10:00:00,74.94,75.14,74.86,75.05,352381.0,55.8906,56.0398,55.8309,55.9726,352381.0
2016-08-04 10:30:00,75.06,75.34,75.02,75.24,155842.0,55.9801,56.1889,55.9503,56.1143,155842.0
2016-08-04 11:00:00,75.23,75.23,74.92,74.99,171244.0,56.1069,56.1069,55.8757,55.9279,171244.0
2016-08-04 11:30:00,74.99,75.19,74.99,75.15,174828.0,55.9279,56.0771,55.9279,56.0472,174828.0
2016-08-04 12:00:00,75.15,75.35,75.14,75.27,154925.0,56.0472,56.1964,56.0398,56.1367,154925.0
2016-08-04 12:30:00,75.27,75.35,75.24,75.25,113629.0,56.1367,56.1964,56.1143,56.1218,113629.0
2016-08-04 13:00:00,75.26,75.31,75.2,75.3,141175.0,56.1293,56.1666,56.0845,56.1591,141175.0
2016-08-04 13:30:00,75.3,75.51,75.28,75.34,179044.0,56.1591,56.3157,56.1442,56.1889,179044.0
2016-08-04 14:00:00,75.35,75.47,75.33,75.45,180133.0,56.1964,56.2859,56.1815,56.271,180133.0
2016-08-04 14:30:00,75.45,75.62,75.41,75.54,283782.0,56.271,56.3977,56.2411,56.3381,283782.0
2016-08-04 15:00:00,75.55,75.61,75.38,75.42,203035.0,56.3455,56.3903,56.2188,56.2486,203035.0
2016-08-04 15:30:00,75.42,75.51,75.31,75.33,481804.0,56.2486,56.3157,56.1666,56.1815,481804.0
2016-08-05 09:30:00,62.03,63.73,61.56,62.27,17229024.0,46.2623,47.5301,45.9117,46.4413,17229024.0
2016-08-05 10:00:00,62.27,63.25,62.1,62.49,7346394.0,46.4413,47.1721,46.3145,46.6053,7346394.0
2016-08-05 10:30:00,62.48,62.8,62.36,62.49,4597882.0,46.5979,46.8365,46.5084,46.6053,4597882.0
2016-08-05 11:00:00,62.48,62.88,62.46,62.59,3989580.0,46.5979,46.8962,46.583,46.6799,3989580.0
2016-08-05 11:30:00,62.59,63.07,62.48,63.02,2879401.0,46.6799,47.0379,46.5979,47.0006,2879401.0
2016-08-05 12:00:00,63.03,63.58,62.94,63.48,4063740.0,47.0081,47.4183,46.9409,47.3437,4063740.0
2016-08-05 12:30:00,63.48,64.77,63.47,64.06,7948708.0,47.3437,48.3058,47.3362,47.7762,7948708.0
2016-08-05 13:00:00,64.05,64.27,63.55,63.58,3836422.0,47.7688,47.9329,47.3959,47.4183,3836422.0
2016-08-05 13:30:00,63.57,63.83,63.25,63.51,3384791.0,47.4108,47.6047,47.1721,47.3661,3384791.0
2016-08-05 14:00:00,63.51,63.64,63.22,63.62,3533152.0,47.3661,47.463,47.1498,47.4481,3533152.0
2016-08-05 14:30:00,63.62,63.65,63.42,63.52,2136679.0,47.4481,47.4705,47.2989,47.3735,2136679.0
2016-08-05 15:00:00,63.52,63.52,63.07,63.24,3475236.0,47.3735,47.3735,47.0379,47.1647,3475236.0
2016-08-05 15:30:00,63.23,63.41,62.91,63.27,6050567.0,47.1572,47.2915,46.9186,47.1871,6050567.0
2016-08-08 09:30:00,63.5,63.66,61.98,62.2,8946539.0,47.3586,47.4779,46.225,46.3891,8946539.0
2016-08-08 10:00:00,62.19,62.21,61.0,61.1,7043639.0,46.3816,46.3965,45.4941,45.5687,7043639.0
2016-08-08 10:30:00,61.09,61.24,60.32,60.46,6365089.0,45.5612,45.6731,44.9869,45.0914,6365089.0
2016-08-08 11:00:00,60.46,60.79,60.25,60.69,4357676.0,45.0914,45.3375,44.9347,45.2629,4357676.0
2016-08-08 11:30:00,60.7,60.93,60.36,60.36,3017209.0,45.2703,45.4419,45.0168,45.0168,3017209.0
2016-08-08 12:00:00,60.37,60.59,60.05,60.33,3440491.0,45.0242,45.1883,44.7856,44.9944,3440491.0
2016-08-08 12:30:00,60.34,60.48,60.0,60.36,3316191.0,45.0019,45.1063,44.7483,45.0168,3316191.0
2016-08-08 13:00:00,60.37,60.38,60.01,60.02,2663328.0,45.0242,45.0317,44.7557,44.7632,2663328.0
2016-08-08 13:30:00,60.03,60.53,60.02,60.35,2861800.0,44.7707,45.1436,44.7632,45.0093,2861800.0
2016-08-08 14:00:00,60.35,60.45,60.08,60.19,2017211.0,45.0093,45.0839,44.8079,44.89,2017211.0
2016-08-08 14:30:00,60.19,60.66,60.1,60.52,3087084.0,44.89,45.2405,44.8229,45.1361,3087084.0
2016-08-08 15:00:00,60.53,60.54,60.34,60.46,2147748.0,45.1436,45.151,45.0019,45.0914,2147748.0
2016-08-08 15:30:00,60.47,60.49,60.18,60.28,5108728.0,45.0988,45.1137,44.8825,44.9571,5108728.0
2016-08-09 09:30:00,60.66,61.47,60.57,61.43,4189884.0,45.2405,45.8446,45.1734,45.8148,4189884.0
2016-08-09 10:00:00,61.43,62.03,61.42,61.84,2624631.0,45.8148,46.2623,45.8073,46.1206,2624631.0
2016-08-09 10:30:00,61.84,61.91,61.14,61.33,2278650.0,46.1206,46.1728,45.5985,45.7402,2278650.0
2016-08-09 11:00:00,61.33,61.54,61.17,61.28,1477462.0,45.7402,45.8968,45.6209,45.7029,1477462.0
2016-08-09 11:30:00,61.28,61.78,61.22,61.66,1268795.0,45.7029,46.0758,45.6582,45.9863,1268795.0
2016-08-09 12:00:00,61.66,61.78,61.55,61.72,839465.0,45.9863,46.0758,45.9043,46.0311,839465.0
2016-08-09 12:30:00,61.73,61.98,61.6,61.91,972435.0,46.0385,46.225,45.9416,46.1728,972435.0
2016-08-09 13:00:00,61.91,61.95,61.8,61.86,882466.0,46.1728,46.2026,46.0907,46.1355,882466.0
2016-08-09 13:30:00,61.85,62.25,61.85,62.24,1161733.0,46.128,46.4263,46.128,46.4189,1161733.0
2016-08-09 14:00:00,62.24,62.24,62.0,62.18,863855.0,46.4189,46.4189,46.2399,46.3741,863855.0
2016-08-09 14:30:00,62.19,62.19,62.0,62.05,1001325.0,46.3816,46.3816,46.2399,46.2772,1001325.0
2016-08-09 15:00:00,62.05,62.06,61.7,61.75,1392699.0,46.2772,46.2846,46.0161,46.0534,1392699.0
2016-08-09 15:30:00,61.75,61.75,61.48,61.55,2933125.0,46.0534,46.0534,45.8521,45.9043,2933125.0
2016-08-10 09:30:00,61.77,61.83,61.23,61.45,1179544.0,46.0684,46.1131,45.6656,45.8297,1179544.0
2016-08-10 10:00:00,61.45,61.46,61.14,61.21,1000787.0,45.8297,45.8372,45.5985,45.6507,1000787.0
2016-08-10 10:30:00,61.21,61.21,60.81,61.0,1519693.0,45.6507,45.6507,45.3524,45.4941,1519693.0
2016-08-10 11:00:00,61.0,61.1,60.64,60.64,1052705.0,45.4941,45.5687,45.2256,45.2256,1052705.0
2016-08-10 11:30:00,60.64,60.69,60.5,60.67,882976.0,45.2256,45.2629,45.1212,45.248,882976.0
2016-08-10 12:00:00,60.66,60.85,60.62,60.68,821159.0,45.2405,45.3822,45.2107,45.2554,821159.0
2016-08-10 12:30:00,60.69,60.72,60.64,60.72,633444.0,45.2629,45.2853,45.2256,45.2853,633444.0
2016-08-10 13:00:00,60.72,60.72,60.61,60.67,497025.0,45.2853,45.2853,45.2032,45.248,497025.0
2016-08-10 13:30:00,60.67,60.7,60.61,60.67,418342.0,45.248,45.2703,45.2032,45.248,418342.0
2016-08-10 14:00:00,60.66,60.71,60.6,60.7,748072.0,45.2405,45.2778,45.1958,45.2703,748072.0
2016-08-10 14:30:00,60.71,60.71,60.63,60.67,960993.0,45.2778,45.2778,45.2181,45.248,960993.0
2016-08-10 15:00:00,60.67,60.73,60.65,60.67,1199795.0,45.248,45.2927,45.2331,45.248,1199795.0
2016-08-10 15:30:00,60.66,60.71,60.54,60.6,2068895.0,45.2405,45.2778,45.151,45.1958,2068895.0
2016-08-11 09:30:00,60.74,60.88,60.25,60.29,1559688.0,45.3002,45.4046,44.9347,44.9646,1559688.0
2016-08-11 10:00:00,60.29,60.56,60.25,60.4,767696.0,44.9646,45.1659,44.9347,45.0466,767696.0
2016-08-11 10:30:00,60.42,60.7,60.42,60.58,1376671.0,45.0615,45.2703,45.0615,45.1808,1376671.0
2016-08-11 11:00:00,60.58,60.77,60.53,60.76,1089428.0,45.1808,45.3226,45.1436,45.3151,1089428.0
2016-08-11 11:30:00,60.75,61.06,60.73,61.0,838102.0,45.3076,45.5388,45.2927,45.4941,838102.0
2016-08-11 12:00:00,61.01,61.02,60.9,60.91,905954.0,45.5015,45.509,45.4195,45.427,905954.0
2016-08-11 12:30:00,60.91,61.12,60.89,60.97,588770.0,45.427,45.5836,45.412,45.4717,588770.0
2016-08-11 13:00:00,60.97,61.09,60.93,60.99,535585.0,45.4717,45.5612,45.4419,45.4866,535585.0
2016-08-11 13:30:00,60.98,61.03,60.92,60.93,441188.0,45.4792,45.5165,45.4344,45.4419,441188.0
2016-08-11 14:00:00,60.94,61.01,60.79,60.94,1154265.0,45.4493,45.5015,45.3375,45.4493,1154265.0
2016-08-11 14:30:00,60.94,61.13,60.93,61.13,828474.0,45.4493,45.591,45.4419,45.591,828474.0
2016-08-11 15:00:00,61.12,61.13,60.97,61.08,839237.0,45.5836,45.591,45.4717,45.5537,839237.0
2016-08-11 15:30:00,61.07,61.13,60.97,60.98,1479185.0,45.5463,45.591,45.4717,45.4792,1479185.0
2016-08-12 09:30:00,61.23,61.3,60.85,60.95,965978.0,45.6656,45.7178,45.3822,45.4568,965978.0
2016-08-12 10:00:00,60.95,61.0,60.75,60.79,769200.0,45.4568,45.4941,45.3076,45.3375,769200.0
2016-08-12 10:30:00,60.79,60.88,60.62,60.79,634037.0,45.3375,45.4046,45.2107,45.3375,634037.0
2016-08-12 11:00:00,60.79,60.96,60.69,60.84,610114.0,45.3375,45.4643,45.2629,45.3748,610114.0
2016-08-12 11:30:00,60.85,60.93,60.7,60.88,603357.0,45.3822,45.4419,45.2703,45.4046,603357.0
2016-08-12 12:00:00,60.88,60.9,60.75,60.85,530553.0,45.4046,45.4195,45.3076,45.3822,530553.0
2016-08-12 12:30:00,60.85,60.91,60.79,60.86,343790.0,45.3822,45.427,45.3375,45.3897,343790.0
2016-08-12 13:00:00,60.87,60.87,60.7,60.74,404442.0,45.3971,45.3971,45.2703,45.3002,404442.0
2016-08-12 13:30:00,60.73,60.76,60.65,60.67,329406.0,45.2927,45.3151,45.2331,45.248,329406.0
2016-08-12 14:00:00,60.66,60.72,60.64,60.67,581930.0,45.2405,45.2853,45.2256,45.248,581930.0
2016-08-12 14:30:00,60.67,60.79,60.63,60.72,470127.0,45.248,45.3375,45.2181,45.2853,470127.0
2016-08-12 15:00:00,60.71,60.76,60.63,60.7,500980.0,45.2778,45.3151,45.2181,45.2703,500980.0
2016-08-12 15:30:00,60.7,60.82,60.61,60.63,1499241.0,45.2703,45.3598,45.2032,45.2181,1499241.0
2016-08-15 09:30:00,60.74,60.84,60.4,60.48,1444523.0,45.3002,45.3748,45.0466,45.1063,1444523.0
2016-08-15 10:00:00,60.47,60.66,60.4,60.58,1037235.0,45.0988,45.2405,45.0466,45.1808,1037235.0
2016-08-15 10:30:00,60.57,60.61,60.47,60.54,710424.0,45.1734,45.2032,45.0988,45.151,710424.0
2016-08-15 11:00:00,60.54,60.68,60.51,60.62,610138.0,45.151,45.2554,45.1286,45.2107,610138.0
2016-08-15 11:30:00,60.63,60.86,60.61,60.68,787510.0,45.2181,45.3897,45.2032,45.2554,787510.0
2016-08-15 12:00:00,60.68,60.81,60.66,60.78,434521.0,45.2554,45.3524,45.2405,45.33,434521.0
2016-08-15 12:30:00,60.78,60.79,60.65,60.67,281427.0,45.33,45.3375,45.2331,45.248,281427.0
2016-08-15 13:00:00,60.67,60.68,60.52,60.6,444836.0,45.248,45.2554,45.1361,45.1958,444836.0
2016-08-15 13:30:00,60.6,60.64,60.57,60.59,386481.0,45.1958,45.2256,45.1734,45.1883,386481.0
2016-08-15 14:00:00,60.59,60.6,60.53,60.55,355316.0,45.1883,45.1958,45.1436,45.1585,355316.0
2016-08-15 14:30:00,60.56,60.56,60.42,60.42,748157.0,45.1659,45.1659,45.0615,45.0615,748157.0
2016-08-15 15:00:00,60.43,60.45,60.19,60.27,923986.0,45.069,45.0839,44.89,44.9496,923986.0
2016-08-15 15:30:00,60.28,60.31,60.01,60.04,2222630.0,44.9571,44.9795,44.7557,44.7781,2222630.0
2016-08-16 09:30:00,60.02,60.39,59.7,59.71,1519404.0,44.7632,45.0391,44.5245,44.532,1519404.0
2016-08-16 10:00:00,59.71,59.77,59.39,59.62,1533247.0,44.532,44.5767,44.2933,44.4649,1533247.0
2016-08-16 10:30:00,59.62,59.87,59.54,59.86,637661.0,44.4649,44.6513,44.4052,44.6439,637661.0
2016-08-16 11:00:00,59.85,59.93,59.8,59.89,540152.0,44.6364,44.6961,44.5991,44.6662,540152.0
2016-08-16 11:30:00,59.88,59.93,59.82,59.84,629445.0,44.6588,44.6961,44.614,44.629,629445.0
2016-08-16 12:00:00,59.83,59.86,59.77,59.8,387191.0,44.6215,44.6439,44.5767,44.5991,387191.0
2016-08-16 12:30:00,59.79,59.87,59.77,59.87,430061.0,44.5917,44.6513,44.5767,44.6513,430061.0
2016-08-16 13:00:00,59.87,59.88,59.74,59.76,368912.0,44.6513,44.6588,44.5544,44.5693,368912.0
2016-08-16 13:30:00,59.77,59.77,59.62,59.62,569249.0,44.5767,44.5767,44.4649,44.4649,569249.0
2016-08-16 14:00:00,59.63,59.68,59.51,59.56,726941.0,44.4723,44.5096,44.3828,44.4201,726941.0
2016-08-16 14:30:00,59.56,59.62,59.5,59.57,574896.0,44.4201,44.4649,44.3754,44.4276,574896.0
2016-08-16 15:00:00,59.57,59.66,59.51,59.54,647467.0,44.4276,44.4947,44.3828,44.4052,647467.0
2016-08-16 15:30:00,59.54,59.62,59.3,59.4,2231468.0,44.4052,44.4649,44.2262,44.3008,2231468.0
2016-08-17 09:30:00,59.5,59.52,58.8,59.11,1851231.0,44.3754,44.3903,43.8533,44.0845,1851231.0
2016-08-17 10:00:00,59.1,59.27,58.98,59.02,980754.0,44.0771,44.2038,43.9876,44.0174,980754.0
2016-08-17 10:30:00,59.02,59.06,58.81,58.83,786092.0,44.0174,44.0472,43.8608,43.8757,786092.0
2016-08-17 11:00:00,58.84,58.84,58.58,58.71,1669044.0,43.8831,43.8831,43.6892,43.7862,1669044.0
2016-08-17 11:30:00,58.72,58.75,58.41,58.45,1720290.0,43.7937,43.816,43.5625,43.5923,1720290.0
2016-08-17 12:00:00,58.45,58.65,58.38,58.61,1231063.0,43.5923,43.7414,43.5401,43.7116,1231063.0
2016-08-17 12:30:00,58.61,58.64,58.43,58.61,921449.0,43.7116,43.734,43.5774,43.7116,921449.0
2016-08-17 13:00:00,58.6,58.66,58.5,58.56,589834.0,43.7042,43.7489,43.6296,43.6743,589834.0
2016-08-17 13:30:00,58.55,58.65,58.45,58.47,1114262.0,43.6669,43.7414,43.5923,43.6072,1114262.0
2016-08-17 14:00:00,58.47,58.61,58.11,58.32,2048442.0,43.6072,43.7116,43.3387,43.4953,2048442.0
2016-08-17 14:30:00,58.32,58.32,58.1,58.19,1496494.0,43.4953,43.4953,43.3313,43.3984,1496494.0
2016-08-17 15:00:00,58.19,58.38,58.07,58.26,1961430.0,43.3984,43.5401,43.3089,43.4506,1961430.0
2016-08-17 15:30:00,58.25,58.37,58.18,58.3,2791586.0,43.4431,43.5326,43.3909,43.4804,2791586.0
2016-08-18 09:30:00,58.27,59.04,58.26,59.0,1359617.0,43.458,44.0323,43.4506,44.0025,1359617.0
2016-08-18 10:00:00,59.0,59.05,58.66,58.98,910863.0,44.0025,44.0398,43.7489,43.9876,910863.0
2016-08-18 10:30:00,58.97,59.48,58.97,59.19,1442165.0,43.9801,44.3605,43.9801,44.1442,1442165.0
2016-08-18 11:00:00,59.19,59.37,59.13,59.2,780593.0,44.1442,44.2784,44.0994,44.1516,780593.0
2016-08-18 11:30:00,59.2,59.21,59.1,59.18,596204.0,44.1516,44.1591,44.0771,44.1367,596204.0
2016-08-18 12:00:00,59.18,59.22,58.96,58.98,423020.0,44.1367,44.1666,43.9726,43.9876,423020.0
2016-08-18 12:30:00,58.98,59.04,58.86,58.91,525513.0,43.9876,44.0323,43.8981,43.9354,525513.0
2016-08-18 13:00:00,58.91,58.93,58.62,58.71,585747.0,43.9354,43.9503,43.7191,43.7862,585747.0
2016-08-18 13:30:00,58.72,58.84,58.6,58.63,641559.0,43.7937,43.8831,43.7042,43.7265,641559.0
2016-08-18 14:00:00,58.63,58.65,58.58,58.62,648396.0,43.7265,43.7414,43.6892,43.7191,648396.0
2016-08-18 14:30:00,58.61,58.64,58.53,58.57,557723.0,43.7116,43.734,43.6519,43.6818,557723.0
2016-08-18 15:00:00,58.58,58.71,58.54,58.62,577330.0,43.6892,43.7862,43.6594,43.7191,577330.0
2016-08-18 15:30:00,58.62,58.77,58.52,58.7,1814543.0,43.7191,43.8309,43.6445,43.7787,1814543.0
2016-08-19 09:30:00,58.74,58.97,58.53,58.92,1318865.0,43.8086,43.9801,43.6519,43.9428,1318865.0
2016-08-19 10:00:00,58.92,59.15,58.86,58.97,961551.0,43.9428,44.1143,43.8981,43.9801,961551.0
2016-08-19 10:30:00,58.98,59.07,58.86,59.05,577571.0,43.9876,44.0547,43.8981,44.0398,577571.0
2016-08-19 11:00:00,59.05,59.12,58.88,58.9,593251.0,44.0398,44.092,43.913,43.9279,593251.0
2016-08-19 11:30:00,58.9,58.94,58.79,58.87,582641.0,43.9279,43.9577,43.8459,43.9055,582641.0
2016-08-19 12:00:00,58.87,58.9,58.81,58.88,533800.0,43.9055,43.9279,43.8608,43.913,533800.0
2016-08-19 12:30:00,58.87,58.87,58.62,58.66,506039.0,43.9055,43.9055,43.7191,43.7489,506039.0
2016-08-19 13:00:00,58.65,58.74,58.65,58.7,297240.0,43.7414,43.8086,43.7414,43.7787,297240.0
2016-08-19 13:30:00,58.69,59.09,58.65,59.02,1042912.0,43.7713,44.0696,43.7414,44.0174,1042912.0
2016-08-19 14:00:00,59.01,59.08,58.85,59.03,626216.0,44.0099,44.0621,43.8906,44.0249,626216.0
2016-08-19 14:30:00,59.04,59.28,59.0,59.23,596029.0,44.0323,44.2113,44.0025,44.174,596029.0
2016-08-19 15:00:00,59.23,59.25,59.05,59.06,741179.0,44.174,44.1889,44.0398,44.0472,741179.0
2016-08-19 15:30:00,59.07,59.35,59.03,59.28,2042245.0,44.0547,44.2635,44.0249,44.2113,2042245.0
2016-08-22 09:30:00,59.65,59.65,59.04,59.53,1558701.0,44.4872,44.4872,44.0323,44.3978,1558701.0
2016-08-22 10:00:00,59.53,59.68,59.31,59.64,812988.0,44.3978,44.5096,44.2337,44.4798,812988.0
2016-08-22 10:30:00,59.64,59.65,59.5,59.56,786120.0,44.4798,44.4872,44.3754,44.4201,786120.0
2016-08-22 11:00:00,59.56,59.59,59.39,59.41,618549.0,44.4201,44.4425,44.2933,44.3083,618549.0
2016-08-22 11:30:00,59.41,59.41,59.1,59.11,561069.0,44.3083,44.3083,44.0771,44.0845,561069.0
2016-08-22 12:00:00,59.1,59.22,59.05,59.19,466986.0,44.0771,44.1666,44.0398,44.1442,466986.0
2016-08-22 12:30:00,59.19,59.23,59.1,59.2,446344.0,44.1442,44.174,44.0771,44.1516,446344.0
2016-08-22 13:00:00,59.21,59.26,59.01,59.07,895698.0,44.1591,44.1964,44.0099,44.0547,895698.0
2016-08-22 13:30:00,59.07,59.25,59.05,59.21,594030.0,44.0547,44.1889,44.0398,44.1591,594030.0
2016-08-22 14:00:00,59.21,59.27,59.15,59.17,430389.0,44.1591,44.2038,44.1143,44.1293,430389.0
2016-08-22 14:30:00,59.17,59.24,59.13,59.22,431637.0,44.1293,44.1815,44.0994,44.1666,431637.0
2016-08-22 15:00:00,59.22,59.39,59.22,59.38,641893.0,44.1666,44.2933,44.1666,44.2859,641893.0
2016-08-22 15:30:00,59.37,59.4,59.18,59.27,1738717.0,44.2784,44.3008,44.1367,44.2038,1738717.0
2016-08-23 09:30:00,59.51,59.6,59.3,59.48,891175.0,44.3828,44.45,44.2262,44.3605,891175.0
2016-08-23 10:00:00,59.48,59.6,59.46,59.53,550766.0,44.3605,44.45,44.3455,44.3978,550766.0
2016-08-23 10:30:00,59.54,59.67,59.53,59.67,441125.0,44.4052,44.5022,44.3978,44.5022,441125.0
2016-08-23 11:00:00,59.67,59.82,59.63,59.79,601343.0,44.5022,44.614,44.4723,44.5917,601343.0
2016-08-23 11:30:00,59.79,59.9,59.7,59.76,687440.0,44.5917,44.6737,44.5245,44.5693,687440.0
2016-08-23 12:00:00,59.75,59.82,59.68,59.76,517806.0,44.5618,44.614,44.5096,44.5693,517806.0
2016-08-23 12:30:00,59.76,59.84,59.73,59.78,503240.0,44.5693,44.629,44.5469,44.5842,503240.0
2016-08-23 13:00:00,59.77,59.78,59.64,59.65,367388.0,44.5767,44.5842,44.4798,44.4872,367388.0
2016-08-23 13:30:00,59.65,59.7,59.6,59.69,364426.0,44.4872,44.5245,44.45,44.5171,364426.0
2016-08-23 14:00:00,59.7,59.89,59.65,59.88,567650.0,44.5245,44.6662,44.4872,44.6588,567650.0
2016-08-23 14:30:00,59.88,59.91,59.84,59.89,424471.0,44.6588,44.6812,44.629,44.6662,424471.0
2016-08-23 15:00:00,59.88,60.04,59.85,60.0,857429.0,44.6588,44.7781,44.6364,44.7483,857429.0
2016-08-23 15:30:00,59.99,60.01,59.83,59.87,1599285.0,44.7408,44.7557,44.6215,44.6513,1599285.0
2016-08-24 09:30:00,59.83,60.0,59.56,59.89,1154927.0,44.6215,44.7483,44.4201,44.6662,1154927.0
2016-08-24 10:00:00,59.89,59.9,59.53,59.66,716307.0,44.6662,44.6737,44.3978,44.4947,716307.0
2016-08-24 10:30:00,59.65,59.72,59.51,59.71,712179.0,44.4872,44.5395,44.3828,44.532,712179.0
2016-08-24 11:00:00,59.69,59.69,59.53,59.57,462497.0,44.5171,44.5171,44.3978,44.4276,462497.0
2016-08-24 11:30:00,59.57,59.74,59.56,59.74,640864.0,44.4276,44.5544,44.4201,44.5544,640864.0
2016-08-24 12:00:00,59.74,59.89,59.68,59.78,685509.0,44.5544,44.6662,44.5096,44.5842,685509.0
2016-08-24 12:30:00,59.77,59.87,59.75,59.85,592635.0,44.5767,44.6513,44.5618,44.6364,592635.0
2016-08-24 13:00:00,59.85,59.86,59.66,59.68,325169.0,44.6364,44.6439,44.4947,44.5096,325169.0
2016-08-24 13:30:00,59.68,59.74,59.49,59.5,846808.0,44.5096,44.5544,44.3679,44.3754,846808.0
2016-08-24 14:00:00,59.49,59.5,59.1,59.11,1017294.0,44.3679,44.3754,44.0771,44.0845,1017294.0
2016-08-24 14:30:00,59.11,59.11,58.81,58.85,935620.0,44.0845,44.0845,43.8608,43.8906,935620.0
2016-08-24 15:00:00,58.85,58.85,58.52,58.57,1176929.0,43.8906,43.8906,43.6445,43.6818,1176929.0
2016-08-24 15:30:00,58.57,58.67,58.4,58.61,2171617.0,43.6818,43.7564,43.555,43.7116,2171617.0
2016-08-25 09:30:00,58.59,58.93,58.56,58.73,755030.0,43.6967,43.9503,43.6743,43.8011,755030.0
2016-08-25 10:00:00,58.73,59.09,58.72,59.05,671372.0,43.8011,44.0696,43.7937,44.0398,671372.0
2016-08-25 10:30:00,59.05,59.15,58.96,59.08,445232.0,44.0398,44.1143,43.9726,44.0621,445232.0
2016-08-25 11:00:00,59.08,59.24,59.07,59.19,508784.0,44.0621,44.1815,44.0547,44.1442,508784.0
2016-08-25 11:30:00,59.18,59.41,59.18,59.32,562059.0,44.1367,44.3083,44.1367,44.2411,562059.0
2016-08-25 12:00:00,59.32,59.34,59.15,59.15,309831.0,44.2411,44.256,44.1143,44.1143,309831.0
2016-08-25 12:30:00,59.15,59.36,59.02,59.08,558008.0,44.1143,44.271,44.0174,44.0621,558008.0
2016-08-25 13:00:00,59.06,59.17,58.92,59.12,413584.0,44.0472,44.1293,43.9428,44.092,413584.0
2016-08-25 13:30:00,59.13,59.13,58.76,58.81,339864.0,44.0994,44.0994,43.8235,43.8608,339864.0
2016-08-25 14:00:00,58.81,58.83,58.56,58.58,417648.0,43.8608,43.8757,43.6743,43.6892,417648.0
2016-08-25 14:30:00,58.58,58.61,58.38,58.46,820672.0,43.6892,43.7116,43.5401,43.5997,820672.0
2016-08-25 15:00:00,58.46,58.7,58.36,58.62,619466.0,43.5997,43.7787,43.5252,43.7191,619466.0
2016-08-25 15:30:00,58.62,58.77,58.56,58.77,1443351.0,43.7191,43.8309,43.6743,43.8309,1443351.0
2016-08-26 09:30:00,58.76,58.98,58.67,58.75,671575.0,43.8235,43.9876,43.7564,43.816,671575.0
2016-08-26 10:00:00,58.75,59.4,58.54,59.15,726861.0,43.816,44.3008,43.6594,44.1143,726861.0
2016-08-26 10:30:00,59.14,59.37,59.12,59.35,533550.0,44.1069,44.2784,44.092,44.2635,533550.0
2016-08-26 11:00:00,59.36,59.36,59.17,59.23,361198.0,44.271,44.271,44.1293,44.174,361198.0
2016-08-26 11:30:00,59.23,59.25,58.77,58.89,357232.0,44.174,44.1889,43.8309,43.9204,357232.0
2016-08-26 12:00:00,58.89,58.92,58.61,58.92,414301.0,43.9204,43.9428,43.7116,43.9428,414301.0
2016-08-26 12:30:00,58.91,58.92,58.74,58.82,272249.0,43.9354,43.9428,43.8086,43.8682,272249.0
2016-08-26 13:00:00,58.81,58.86,58.63,58.65,448778.0,43.8608,43.8981,43.7265,43.7414,448778.0
2016-08-26 13:30:00,58.66,58.9,58.65,58.81,452858.0,43.7489,43.9279,43.7414,43.8608,452858.0
2016-08-26 14:00:00,58.8,58.99,58.72,58.75,358619.0,43.8533,43.995,43.7937,43.816,358619.0
2016-08-26 14:30:00,58.76,58.77,58.65,58.69,374119.0,43.8235,43.8309,43.7414,43.7713,374119.0
2016-08-26 15:00:00,58.69,58.87,58.68,58.84,424717.0,43.7713,43.9055,43.7638,43.8831,424717.0
2016-08-26 15:30:00,58.85,58.96,58.75,58.79,989218.0,43.8906,43.9726,43.816,43.8459,989218.0
2016-08-29 09:30:00,58.89,59.06,58.66,58.71,528377.0,43.9204,44.0472,43.7489,43.7862,528377.0
2016-08-29 10:00:00,58.72,58.72,58.46,58.58,674852.0,43.7937,43.7937,43.5997,43.6892,674852.0
2016-08-29 10:30:00,58.58,58.71,58.51,58.71,340206.0,43.6892,43.7862,43.637,43.7862,340206.0
2016-08-29 11:00:00,58.71,58.75,58.61,58.72,324406.0,43.7862,43.816,43.7116,43.7937,324406.0
2016-08-29 11:30:00,58.72,58.75,58.61,58.74,345907.0,43.7937,43.816,43.7116,43.8086,345907.0
2016-08-29 12:00:00,58.75,58.97,58.67,58.92,686409.0,43.816,43.9801,43.7564,43.9428,686409.0
2016-08-29 12:30:00,58.93,59.09,58.91,59.09,377247.0,43.9503,44.0696,43.9354,44.0696,377247.0
2016-08-29 13:00:00,59.09,59.14,59.06,59.09,275242.0,44.0696,44.1069,44.0472,44.0696,275242.0
2016-08-29 13:30:00,59.09,59.11,59.05,59.06,160278.0,44.0696,44.0845,44.0398,44.0472,160278.0
2016-08-29 14:00:00,59.05,59.09,58.95,58.97,311931.0,44.0398,44.0696,43.9652,43.9801,311931.0
2016-08-29 14:30:00,58.96,58.97,58.86,58.9,269334.0,43.9726,43.9801,43.8981,43.9279,269334.0
2016-08-29 15:00:00,58.89,58.97,58.86,58.89,289652.0,43.9204,43.9801,43.8981,43.9204,289652.0
2016-08-29 15:30:00,58.88,58.89,58.75,58.78,1055079.0,43.913,43.9204,43.816,43.8384,1055079.0
2016-08-30 09:30:00,58.97,58.97,58.4,58.42,860108.0,43.9801,43.9801,43.555,43.5699,860108.0
2016-08-30 10:00:00,58.42,58.46,58.22,58.23,656760.0,43.5699,43.5997,43.4207,43.4282,656760.0
2016-08-30 10:30:00,58.23,58.4,58.18,58.3,712662.0,43.4282,43.555,43.3909,43.4804,712662.0
2016-08-30 11:00:00,58.29,58.31,58.08,58.11,538909.0,43.473,43.4879,43.3163,43.3387,538909.0
2016-08-30 11:30:00,58.11,58.13,57.85,58.02,1560552.0,43.3387,43.3536,43.1448,43.2716,1560552.0
2016-08-30 12:00:00,58.01,58.06,57.97,57.99,553850.0,43.2641,43.3014,43.2343,43.2492,553850.0
2016-08-30 12:30:00,57.99,58.02,57.85,57.89,561094.0,43.2492,43.2716,43.1448,43.1746,561094.0
2016-08-30 13:00:00,57.89,57.89,57.68,57.7,687154.0,43.1746,43.1746,43.018,43.0329,687154.0
2016-08-30 13:30:00,57.71,57.71,57.4,57.41,1079753.0,43.0404,43.0404,42.8092,42.8166,1079753.0
2016-08-30 14:00:00,57.41,57.41,57.24,57.35,1510435.0,42.8166,42.8166,42.6899,42.7719,1510435.0
2016-08-30 14:30:00,57.35,57.43,57.24,57.35,1021427.0,42.7719,42.8316,42.6899,42.7719,1021427.0
2016-08-30 15:00:00,57.35,57.41,57.27,57.27,1071049.0,42.7719,42.8166,42.7122,42.7122,1071049.0
2016-08-30 15:30:00,57.28,57.33,57.16,57.23,3353143.0,42.7197,42.757,42.6302,42.6824,3353143.0
2016-08-31 09:30:00,57.37,57.4,56.97,57.25,1371673.0,42.7868,42.8092,42.4885,42.6973,1371673.0
2016-08-31 10:00:00,57.25,57.39,57.07,57.13,692170.0,42.6973,42.8017,42.5631,42.6078,692170.0
2016-08-31 10:30:00,57.13,57.15,56.98,57.01,659627.0,42.6078,42.6227,42.496,42.5183,659627.0
2016-08-31 11:00:00,57.01,57.03,56.92,56.97,763079.0,42.5183,42.5332,42.4512,42.4885,763079.0
2016-08-31 11:30:00,56.98,57.23,56.93,57.09,962940.0,42.496,42.6824,42.4587,42.578,962940.0
2016-08-31 12:00:00,57.08,57.1,56.96,56.99,673266.0,42.5705,42.5854,42.481,42.5034,673266.0
2016-08-31 12:30:00,56.98,57.1,56.98,57.05,535088.0,42.496,42.5854,42.496,42.5482,535088.0
2016-08-31 13:00:00,57.04,57.05,56.96,56.98,386589.0,42.5407,42.5482,42.481,42.496,386589.0
2016-08-31 13:30:00,56.97,57.02,56.92,56.98,355235.0,42.4885,42.5258,42.4512,42.496,355235.0
2016-08-31 14:00:00,56.98,57.15,56.96,57.1,1182265.0,42.496,42.6227,42.481,42.5854,1182265.0
2016-08-31 14:30:00,57.1,57.22,57.08,57.2,470028.0,42.5854,42.6749,42.5705,42.66,470028.0
2016-08-31 15:00:00,57.19,57.5,57.17,57.45,814482.0,42.6526,42.8838,42.6377,42.8465,814482.0
2016-08-31 15:30:00,57.46,57.51,57.28,57.38,1273775.0,42.8539,42.8912,42.7197,42.7943,1273775.0
2016-09-01 09:30:00,57.6,57.62,57.07,57.16,918771.0,42.9583,42.9733,42.5631,42.6302,918771.0
2016-09-01 10:00:00,57.15,57.24,56.99,57.02,828416.0,42.6227,42.6899,42.5034,42.5258,828416.0
2016-09-01 10:30:00,57.02,57.28,56.98,57.06,801307.0,42.5258,42.7197,42.496,42.5556,801307.0
2016-09-01 11:00:00,57.06,57.06,56.76,56.91,1006262.0,42.5556,42.5556,42.3319,42.4437,1006262.0
2016-09-01 11:30:00,56.91,56.97,56.81,56.93,483007.0,42.4437,42.4885,42.3692,42.4587,483007.0
2016-09-01 12:00:00,56.94,56.95,56.87,56.91,681285.0,42.4661,42.4736,42.4139,42.4437,681285.0
2016-09-01 12:30:00,56.91,56.96,56.87,56.89,505691.0,42.4437,42.481,42.4139,42.4288,505691.0
2016-09-01 13:00:00,56.9,57.0,56.86,56.93,342455.0,42.4363,42.5109,42.4065,42.4587,342455.0
2016-09-01 13:30:00,56.93,56.99,56.87,56.87,293871.0,42.4587,42.5034,42.4139,42.4139,293871.0
2016-09-01 14:00:00,56.87,56.9,56.75,56.78,560850.0,42.4139,42.4363,42.3244,42.3468,560850.0
2016-09-01 14:30:00,56.79,56.81,56.7,56.77,1069541.0,42.3542,42.3692,42.2871,42.3393,1069541.0
2016-09-01 15:00:00,56.78,56.79,56.54,56.55,954084.0,42.3468,42.3542,42.1678,42.1753,954084.0
2016-09-01 15:30:00,56.54,56.78,56.49,56.75,2671622.0,42.1678,42.3468,42.1305,42.3244,2671622.0
2016-09-02 09:30:00,56.93,56.93,55.27,55.35,6267642.0,42.4587,42.4587,41.2206,41.2803,6267642.0
2016-09-02 10:00:00,55.35,55.6,55.11,55.55,4385342.0,41.2803,41.4667,41.1013,41.4294,4385342.0
2016-09-02 10:30:00,55.55,56.17,55.54,56.16,2239260.0,41.4294,41.8918,41.422,41.8844,2239260.0
2016-09-02 11:00:00,56.16,56.17,55.81,55.92,2042932.0,41.8844,41.8918,41.6234,41.7054,2042932.0
2016-09-02 11:30:00,55.92,56.1,55.8,55.83,1215428.0,41.7054,41.8396,41.6159,41.6383,1215428.0
2016-09-02 12:00:00,55.84,56.03,55.81,55.91,1542714.0,41.6457,41.7874,41.6234,41.6979,1542714.0
2016-09-02 12:30:00,55.9,55.98,55.84,55.92,1643164.0,41.6905,41.7501,41.6457,41.7054,1643164.0
2016-09-02 13:00:00,55.92,56.27,55.9,56.03,2136243.0,41.7054,41.9664,41.6905,41.7874,2136243.0
2016-09-02 13:30:00,56.03,56.19,55.97,56.18,1114106.0,41.7874,41.9068,41.7427,41.8993,1114106.0
2016-09-02 14:00:00,56.19,56.23,56.07,56.17,1501847.0,41.9068,41.9366,41.8173,41.8918,1501847.0
2016-09-02 14:30:00,56.17,56.3,56.14,56.25,1202136.0,41.8918,41.9888,41.8695,41.9515,1202136.0
2016-09-02 15:00:00,56.26,56.36,56.19,56.34,1655079.0,41.959,42.0336,41.9068,42.0186,1655079.0
2016-09-02 15:30:00,56.34,56.47,56.28,56.36,3757396.0,42.0186,42.1156,41.9739,42.0336,3757396.0
2016-09-06 09:30:00,56.69,56.73,56.2,56.32,1264129.0,42.2797,42.3095,41.9142,42.0037,1264129.0
2016-09-06 10:00:00,56.3,56.55,56.12,56.49,637966.0,41.9888,42.1753,41.8546,42.1305,637966.0
2016-09-06 10:30:00,56.5,56.59,56.39,56.56,557115.0,42.138,42.2051,42.0559,42.1827,557115.0
2016-09-06 11:00:00,56.56,56.83,56.48,56.81,1158618.0,42.1827,42.3841,42.123,42.3692,1158618.0
2016-09-06 11:30:00,56.82,57.13,56.75,56.97,763872.0,42.3766,42.6078,42.3244,42.4885,763872.0
2016-09-06 12:00:00,56.98,57.08,56.92,57.07,716802.0,42.496,42.5705,42.4512,42.5631,716802.0
2016-09-06 12:30:00,57.06,57.11,56.94,56.99,518361.0,42.5556,42.5929,42.4661,42.5034,518361.0
2016-09-06 13:00:00,56.99,57.0,56.83,56.93,736923.0,42.5034,42.5109,42.3841,42.4587,736923.0
2016-09-06 13:30:00,56.93,56.95,56.85,56.88,296808.0,42.4587,42.4736,42.399,42.4214,296808.0
2016-09-06 14:00:00,56.88,56.9,56.82,56.84,361817.0,42.4214,42.4363,42.3766,42.3915,361817.0
2016-09-06 14:30:00,56.84,56.87,56.78,56.85,339011.0,42.3915,42.4139,42.3468,42.399,339011.0
2016-09-06 15:00:00,56.84,56.9,56.8,56.9,412757.0,42.3915,42.4363,42.3617,42.4363,412757.0
2016-09-06 15:30:00,56.9,57.02,56.87,56.96,1408567.0,42.4363,42.5258,42.4139,42.481,1408567.0
2016-09-07 09:30:00,57.02,57.31,56.96,57.3,1170955.0,42.5258,42.7421,42.481,42.7346,1170955.0
2016-09-07 10:00:00,57.29,57.45,57.26,57.27,1193796.0,42.7272,42.8465,42.7048,42.7122,1193796.0
2016-09-07 10:30:00,57.27,57.3,57.03,57.15,536430.0,42.7122,42.7346,42.5332,42.6227,536430.0
2016-09-07 11:00:00,57.15,57.16,56.78,56.9,606607.0,42.6227,42.6302,42.3468,42.4363,606607.0
2016-09-07 11:30:00,56.9,56.9,56.7,56.82,914252.0,42.4363,42.4363,42.2871,42.3766,914252.0
2016-09-07 12:00:00,56.81,56.83,56.56,56.59,550318.0,42.3692,42.3841,42.1827,42.2051,550318.0
2016-09-07 12:30:00,56.59,56.62,56.51,56.53,338235.0,42.2051,42.2275,42.1454,42.1603,338235.0
2016-09-07 13:00:00,56.53,56.6,56.5,56.52,554448.0,42.1603,42.2125,42.138,42.1529,554448.0
2016-09-07 13:30:00,56.52,56.53,56.42,56.49,672641.0,42.1529,42.1603,42.0783,42.1305,672641.0
2016-09-07 14:00:00,56.48,56.54,56.45,56.53,449005.0,42.123,42.1678,42.1007,42.1603,449005.0
2016-09-07 14:30:00,56.53,56.87,56.48,56.8,949876.0,42.1603,42.4139,42.123,42.3617,949876.0
2016-09-07 15:00:00,56.79,56.87,56.65,56.66,727803.0,42.3542,42.4139,42.2498,42.2573,727803.0
2016-09-07 15:30:00,56.65,56.74,56.54,56.57,1484360.0,42.2498,42.317,42.1678,42.1902,1484360.0
2016-09-08 09:30:00,56.63,56.74,56.28,56.54,1323462.0,42.2349,42.317,41.9739,42.1678,1323462.0
2016-09-08 10:00:00,56.55,57.0,56.53,57.0,904021.0,42.1753,42.5109,42.1603,42.5109,904021.0
2016-09-08 10:30:00,57.0,57.25,56.99,57.22,1138776.0,42.5109,42.6973,42.5034,42.6749,1138776.0
2016-09-08 11:00:00,57.22,57.24,57.08,57.14,649131.0,42.6749,42.6899,42.5705,42.6153,649131.0
2016-09-08 11:30:00,57.16,57.21,57.0,57.18,1765521.0,42.6302,42.6675,42.5109,42.6451,1765521.0
2016-09-08 12:00:00,57.17,57.21,57.05,57.07,360184.0,42.6377,42.6675,42.5482,42.5631,360184.0
2016-09-08 12:30:00,57.07,57.14,56.98,57.06,353029.0,42.5631,42.6153,42.496,42.5556,353029.0
2016-09-08 13:00:00,57.07,57.1,56.98,57.0,322091.0,42.5631,42.5854,42.496,42.5109,322091.0
2016-09-08 13:30:00,57.0,57.08,56.96,57.07,309636.0,42.5109,42.5705,42.481,42.5631,309636.0
2016-09-08 14:00:00,57.06,57.07,56.95,56.98,347794.0,42.5556,42.5631,42.4736,42.496,347794.0
2016-09-08 14:30:00,56.97,57.02,56.88,56.99,470111.0,42.4885,42.5258,42.4214,42.5034,470111.0
2016-09-08 15:00:00,56.98,57.0,56.82,56.9,418134.0,42.496,42.5109,42.3766,42.4363,418134.0
2016-09-08 15:30:00,56.9,56.95,56.81,56.82,1189025.0,42.4363,42.4736,42.3692,42.3766,1189025.0
2016-09-09 09:30:00,56.6,56.68,56.17,56.25,1547589.0,42.2125,42.2722,41.8918,41.9515,1547589.0
2016-09-09 10:00:00,56.26,57.01,56.25,56.71,1177007.0,41.959,42.5183,41.9515,42.2946,1177007.0
2016-09-09 10:30:00,56.72,56.8,56.56,56.67,628876.0,42.302,42.3617,42.1827,42.2648,628876.0
2016-09-09 11:00:00,56.67,56.77,56.59,56.77,422628.0,42.2648,42.3393,42.2051,42.3393,422628.0
2016-09-09 11:30:00,56.78,56.78,56.4,56.41,641741.0,42.3468,42.3468,42.0634,42.0708,641741.0
2016-09-09 12:00:00,56.42,56.49,56.32,56.37,567649.0,42.0783,42.1305,42.0037,42.041,567649.0
2016-09-09 12:30:00,56.36,56.42,56.32,56.35,553825.0,42.0336,42.0783,42.0037,42.0261,553825.0
2016-09-09 13:00:00,56.35,56.35,56.07,56.21,661299.0,42.0261,42.0261,41.8173,41.9217,661299.0
2016-09-09 13:30:00,56.22,56.24,56.1,56.19,455940.0,41.9291,41.9441,41.8396,41.9068,455940.0
2016-09-09 14:00:00,56.2,56.23,56.03,56.12,411689.0,41.9142,41.9366,41.7874,41.8546,411689.0
2016-09-09 14:30:00,56.12,56.13,55.95,56.0,707302.0,41.8546,41.862,41.7278,41.7651,707302.0
2016-09-09 15:00:00,55.99,56.06,55.87,55.98,787608.0,41.7576,41.8098,41.6681,41.7501,787608.0
2016-09-09 15:30:00,55.98,55.99,55.66,55.68,1609929.0,41.7501,41.7576,41.5115,41.5264,1609929.0
2016-09-12 09:30:00,55.3,55.57,55.02,55.41,1711066.0,41.243,41.4444,41.0342,41.325,1711066.0
2016-09-12 10:00:00,55.42,56.0,55.42,55.72,1071176.0,41.3325,41.7651,41.3325,41.5562,1071176.0
2016-09-12 10:30:00,55.72,55.76,55.37,55.73,795079.0,41.5562,41.5861,41.2952,41.5637,795079.0
2016-09-12 11:00:00,55.73,55.78,55.58,55.69,428563.0,41.5637,41.601,41.4518,41.5339,428563.0
2016-09-12 11:30:00,55.68,56.0,55.61,55.92,475333.0,41.5264,41.7651,41.4742,41.7054,475333.0
2016-09-12 12:00:00,55.92,55.92,55.65,55.71,307116.0,41.7054,41.7054,41.504,41.5488,307116.0
2016-09-12 12:30:00,55.72,55.94,55.72,55.91,318552.0,41.5562,41.7203,41.5562,41.6979,318552.0
2016-09-12 13:00:00,55.91,56.1,55.72,55.75,564343.0,41.6979,41.8396,41.5562,41.5786,564343.0
2016-09-12 13:30:00,55.76,56.11,55.74,56.08,379036.0,41.5861,41.8471,41.5712,41.8247,379036.0
2016-09-12 14:00:00,56.08,56.26,56.06,56.22,461180.0,41.8247,41.959,41.8098,41.9291,461180.0
2016-09-12 14:30:00,56.23,56.44,56.22,56.27,450289.0,41.9366,42.0932,41.9291,41.9664,450289.0
2016-09-12 15:00:00,56.28,56.34,56.15,56.22,496955.0,41.9739,42.0186,41.8769,41.9291,496955.0
2016-09-12 15:30:00,56.22,56.44,56.19,56.3,1008291.0,41.9291,42.0932,41.9068,41.9888,1008291.0
2016-09-13 09:30:00,56.08,56.13,55.44,55.46,718370.0,41.8247,41.862,41.3474,41.3623,718370.0
2016-09-13 10:00:00,55.45,55.64,55.39,55.48,600718.0,41.3549,41.4966,41.3101,41.3772,600718.0
2016-09-13 10:30:00,55.47,55.5,55.2,55.2,709083.0,41.3698,41.3922,41.1684,41.1684,709083.0
2016-09-13 11:00:00,55.2,55.47,55.09,55.43,861869.0,41.1684,41.3698,41.0864,41.34,861869.0
2016-09-13 11:30:00,55.43,55.47,55.29,55.38,517366.0,41.34,41.3698,41.2355,41.3027,517366.0
2016-09-13 12:00:00,55.38,55.55,55.33,55.43,592641.0,41.3027,41.4294,41.2654,41.34,592641.0
2016-09-13 12:30:00,55.43,55.54,55.28,55.33,362158.0,41.34,41.422,41.2281,41.2654,362158.0
2016-09-13 13:00:00,55.33,55.73,55.25,55.73,417168.0,41.2654,41.5637,41.2057,41.5637,417168.0
2016-09-13 13:30:00,55.72,55.81,55.46,55.52,465128.0,41.5562,41.6234,41.3623,41.4071,465128.0
2016-09-13 14:00:00,55.5,55.62,55.43,55.47,322022.0,41.3922,41.4817,41.34,41.3698,322022.0
2016-09-13 14:30:00,55.47,55.74,55.38,55.57,359564.0,41.3698,41.5712,41.3027,41.4444,359564.0
2016-09-13 15:00:00,55.57,55.64,55.41,55.55,598229.0,41.4444,41.4966,41.325,41.4294,598229.0
2016-09-13 15:30:00,55.56,55.8,55.46,55.6,1069645.0,41.4369,41.6159,41.3623,41.4667,1069645.0
2016-09-14 09:30:00,55.85,56.09,55.39,55.87,1240872.0,41.6532,41.8322,41.3101,41.6681,1240872.0
2016-09-14 10:00:00,55.85,55.99,55.58,55.61,606336.0,41.6532,41.7576,41.4518,41.4742,606336.0
2016-09-14 10:30:00,55.61,55.8,55.38,55.75,806878.0,41.4742,41.6159,41.3027,41.5786,806878.0
2016-09-14 11:00:00,55.75,55.87,55.67,55.75,495468.0,41.5786,41.6681,41.5189,41.5786,495468.0
2016-09-14 11:30:00,55.74,55.78,55.46,55.49,371536.0,41.5712,41.601,41.3623,41.3847,371536.0
2016-09-14 12:00:00,55.48,55.63,55.46,55.56,246564.0,41.3772,41.4891,41.3623,41.4369,246564.0
2016-09-14 12:30:00,55.56,55.61,55.42,55.47,321853.0,41.4369,41.4742,41.3325,41.3698,321853.0
2016-09-14 13:00:00,55.48,55.51,55.33,55.46,357422.0,41.3772,41.3996,41.2654,41.3623,357422.0
2016-09-14 13:30:00,55.47,55.51,55.33,55.36,312900.0,41.3698,41.3996,41.2654,41.2877,312900.0
2016-09-14 14:00:00,55.36,55.36,55.11,55.28,444504.0,41.2877,41.2877,41.1013,41.2281,444504.0
2016-09-14 14:30:00,55.28,55.44,55.21,55.38,437558.0,41.2281,41.3474,41.1759,41.3027,437558.0
2016-09-14 15:00:00,55.39,55.41,55.19,55.2,442508.0,41.3101,41.325,41.161,41.1684,442508.0
2016-09-14 15:30:00,55.2,55.3,55.13,55.23,1361601.0,41.1684,41.243,41.1162,41.1908,1361601.0
2016-09-15 09:30:00,55.37,55.74,55.27,55.41,1567777.0,41.2952,41.5712,41.2206,41.325,1567777.0
2016-09-15 10:00:00,55.4,55.77,55.39,55.64,883477.0,41.3176,41.5935,41.3101,41.4966,883477.0
2016-09-15 10:30:00,55.64,55.74,55.45,55.66,600085.0,41.4966,41.5712,41.3549,41.5115,600085.0
2016-09-15 11:00:00,55.66,55.93,55.64,55.92,491148.0,41.5115,41.7129,41.4966,41.7054,491148.0
2016-09-15 11:30:00,55.93,56.0,55.87,55.9,577156.0,41.7129,41.7651,41.6681,41.6905,577156.0
2016-09-15 12:00:00,55.9,56.19,55.89,55.97,694371.0,41.6905,41.9068,41.683,41.7427,694371.0
2016-09-15 12:30:00,55.98,55.98,55.77,55.8,327568.0,41.7501,41.7501,41.5935,41.6159,327568.0
2016-09-15 13:00:00,55.8,55.98,55.77,55.93,384533.0,41.6159,41.7501,41.5935,41.7129,384533.0
2016-09-15 13:30:00,55.93,56.22,55.93,56.22,469630.0,41.7129,41.9291,41.7129,41.9291,469630.0
2016-09-15 14:00:00,56.22,56.34,56.12,56.13,559268.0,41.9291,42.0186,41.8546,41.862,559268.0
2016-09-15 14:30:00,56.13,56.21,56.08,56.16,310153.0,41.862,41.9217,41.8247,41.8844,310153.0
2016-09-15 15:00:00,56.16,56.23,55.98,56.04,406570.0,41.8844,41.9366,41.7501,41.7949,406570.0
2016-09-15 15:30:00,56.04,56.16,55.97,55.98,907416.0,41.7949,41.8844,41.7427,41.7501,907416.0
2016-09-16 09:30:00,56.22,56.41,56.01,56.11,1911058.0,41.9291,42.0708,41.7725,41.8471,1911058.0
2016-09-16 10:00:00,56.11,56.3,56.02,56.25,551566.0,41.8471,41.9888,41.78,41.9515,551566.0
2016-09-16 10:30:00,56.24,56.38,56.05,56.07,675784.0,41.9441,42.0485,41.8024,41.8173,675784.0
2016-09-16 11:00:00,56.05,56.1,55.75,55.78,750887.0,41.8024,41.8396,41.5786,41.601,750887.0
2016-09-16 11:30:00,55.79,55.86,55.68,55.76,554782.0,41.6084,41.6606,41.5264,41.5861,554782.0
2016-09-16 12:00:00,55.76,55.87,55.68,55.83,430858.0,41.5861,41.6681,41.5264,41.6383,430858.0
2016-09-16 12:30:00,55.83,55.94,55.79,55.87,452774.0,41.6383,41.7203,41.6084,41.6681,452774.0
2016-09-16 13:00:00,55.86,55.89,55.7,55.8,674301.0,41.6606,41.683,41.5413,41.6159,674301.0
2016-09-16 13:30:00,55.79,55.8,55.53,55.56,409491.0,41.6084,41.6159,41.4145,41.4369,409491.0
2016-09-16 14:00:00,55.55,55.69,55.53,55.64,371420.0,41.4294,41.5339,41.4145,41.4966,371420.0
2016-09-16 14:30:00,55.64,55.72,55.59,55.63,291842.0,41.4966,41.5562,41.4593,41.4891,291842.0
2016-09-16 15:00:00,55.63,55.75,55.61,55.71,510522.0,41.4891,41.5786,41.4742,41.5488,510522.0
2016-09-16 15:30:00,55.72,55.8,55.53,55.58,1527508.0,41.5562,41.6159,41.4145,41.4518,1527508.0
2016-09-19 09:30:00,55.95,55.97,55.29,55.42,1159673.0,41.7278,41.7427,41.2355,41.3325,1159673.0
2016-09-19 10:00:00,55.41,55.61,55.38,55.5,854159.0,41.325,41.4742,41.3027,41.3922,854159.0
2016-09-19 10:30:00,55.5,55.64,55.37,55.37,598226.0,41.3922,41.4966,41.2952,41.2952,598226.0
2016-09-19 11:00:00,55.38,55.46,55.31,55.46,533035.0,41.3027,41.3623,41.2505,41.3623,533035.0
2016-09-19 11:30:00,55.46,55.5,55.32,55.36,483369.0,41.3623,41.3922,41.2579,41.2877,483369.0
2016-09-19 12:00:00,55.35,55.36,55.08,55.18,673375.0,41.2803,41.2877,41.0789,41.1535,673375.0
2016-09-19 12:30:00,55.18,55.22,55.05,55.07,654999.0,41.1535,41.1833,41.0565,41.0715,654999.0
2016-09-19 13:00:00,55.06,55.27,55.04,55.19,425754.0,41.064,41.2206,41.0491,41.161,425754.0
2016-09-19 13:30:00,55.18,55.2,55.03,55.19,553115.0,41.1535,41.1684,41.0416,41.161,553115.0
2016-09-19 14:00:00,55.19,55.33,55.17,55.3,505875.0,41.161,41.2654,41.146,41.243,505875.0
2016-09-19 14:30:00,55.3,55.33,55.25,55.27,355239.0,41.243,41.2654,41.2057,41.2206,355239.0
2016-09-19 15:00:00,55.28,55.29,55.08,55.16,530733.0,41.2281,41.2355,41.0789,41.1386,530733.0
2016-09-19 15:30:00,55.15,55.2,55.02,55.07,1553185.0,41.1311,41.1684,41.0342,41.0715,1553185.0
2016-09-20 09:30:00,55.35,55.79,55.16,55.79,1162808.0,41.2803,41.6084,41.1386,41.6084,1162808.0
2016-09-20 10:00:00,55.79,55.86,55.47,55.72,779196.0,41.6084,41.6606,41.3698,41.5562,779196.0
2016-09-20 10:30:00,55.73,56.1,55.72,55.89,1108603.0,41.5637,41.8396,41.5562,41.683,1108603.0
2016-09-20 11:00:00,55.89,56.13,55.86,56.06,963650.0,41.683,41.862,41.6606,41.8098,963650.0
2016-09-20 11:30:00,56.06,56.24,56.05,56.22,769730.0,41.8098,41.9441,41.8024,41.9291,769730.0
2016-09-20 12:00:00,56.22,56.26,56.1,56.19,423640.0,41.9291,41.959,41.8396,41.9068,423640.0
2016-09-20 12:30:00,56.19,56.28,56.15,56.2,602280.0,41.9068,41.9739,41.8769,41.9142,602280.0
2016-09-20 13:00:00,56.2,56.21,55.98,56.01,333289.0,41.9142,41.9217,41.7501,41.7725,333289.0
2016-09-20 13:30:00,56.02,56.03,55.81,55.9,365077.0,41.78,41.7874,41.6234,41.6905,365077.0
2016-09-20 14:00:00,55.91,55.94,55.78,55.8,396281.0,41.6979,41.7203,41.601,41.6159,396281.0
2016-09-20 14:30:00,55.8,55.88,55.69,55.71,414443.0,41.6159,41.6756,41.5339,41.5488,414443.0
2016-09-20 15:00:00,55.72,55.79,55.65,55.7,399258.0,41.5562,41.6084,41.504,41.5413,399258.0
2016-09-20 15:30:00,55.71,55.73,55.54,55.54,1057649.0,41.5488,41.5637,41.422,41.422,1057649.0
2016-09-21 09:30:00,55.86,55.86,55.41,55.43,879947.0,41.6606,41.6606,41.325,41.34,879947.0
2016-09-21 10:00:00,55.43,55.63,55.31,55.44,1029595.0,41.34,41.4891,41.2505,41.3474,1029595.0
2016-09-21 10:30:00,55.45,55.49,55.26,55.48,931423.0,41.3549,41.3847,41.2132,41.3772,931423.0
2016-09-21 11:00:00,55.48,55.54,55.35,55.39,657369.0,41.3772,41.422,41.2803,41.3101,657369.0
2016-09-21 11:30:00,55.39,55.45,55.32,55.4,555733.0,41.3101,41.3549,41.2579,41.3176,555733.0
2016-09-21 12:00:00,55.4,55.41,55.3,55.35,520849.0,41.3176,41.325,41.243,41.2803,520849.0
2016-09-21 12:30:00,55.35,55.52,55.33,55.48,398853.0,41.2803,41.4071,41.2654,41.3772,398853.0
2016-09-21 13:00:00,55.48,55.58,55.4,55.43,317067.0,41.3772,41.4518,41.3176,41.34,317067.0
2016-09-21 13:30:00,55.44,55.56,55.42,55.5,312840.0,41.3474,41.4369,41.3325,41.3922,312840.0
2016-09-21 14:00:00,55.5,55.81,55.4,55.6,680043.0,41.3922,41.6234,41.3176,41.4667,680043.0
2016-09-21 14:30:00,55.6,55.84,55.59,55.8,725068.0,41.4667,41.6457,41.4593,41.6159,725068.0
2016-09-21 15:00:00,55.82,55.98,55.77,55.89,725396.0,41.6308,41.7501,41.5935,41.683,725396.0
2016-09-21 15:30:00,55.89,56.12,55.89,55.94,1387911.0,41.683,41.8546,41.683,41.7203,1387911.0
2016-09-22 09:30:00,56.03,56.45,56.0,56.05,806099.0,41.7874,42.1007,41.7651,41.8024,806099.0
2016-09-22 10:00:00,56.05,56.13,55.87,56.0,581274.0,41.8024,41.862,41.6681,41.7651,581274.0
2016-09-22 10:30:00,56.0,56.11,55.99,56.0,448866.0,41.7651,41.8471,41.7576,41.7651,448866.0
2016-09-22 11:00:00,56.0,56.11,56.0,56.05,452281.0,41.7651,41.8471,41.7651,41.8024,452281.0
2016-09-22 11:30:00,56.04,56.32,56.02,56.32,557369.0,41.7949,42.0037,41.78,42.0037,557369.0
2016-09-22 12:00:00,56.31,56.45,56.23,56.41,675468.0,41.9963,42.1007,41.9366,42.0708,675468.0
2016-09-22 12:30:00,56.4,56.44,56.31,56.41,560890.0,42.0634,42.0932,41.9963,42.0708,560890.0
2016-09-22 13:00:00,56.41,56.64,56.41,56.52,721378.0,42.0708,42.2424,42.0708,42.1529,721378.0
2016-09-22 13:30:00,56.53,56.65,56.5,56.53,455593.0,42.1603,42.2498,42.138,42.1603,455593.0
2016-09-22 14:00:00,56.52,56.54,56.2,56.25,466195.0,42.1529,42.1678,41.9142,41.9515,466195.0
2016-09-22 14:30:00,56.24,56.52,56.21,56.52,484824.0,41.9441,42.1529,41.9217,42.1529,484824.0
2016-09-22 15:00:00,56.51,56.52,56.31,56.37,554182.0,42.1454,42.1529,41.9963,42.041,554182.0
2016-09-22 15:30:00,56.37,56.46,56.33,56.39,1389023.0,42.041,42.1081,42.0112,42.0559,1389023.0
2016-09-23 09:30:00,56.3,56.83,56.26,56.79,1106142.0,41.9888,42.3841,41.959,42.3542,1106142.0
2016-09-23 10:00:00,56.78,56.79,56.58,56.73,698167.0,42.3468,42.3542,42.1976,42.3095,698167.0
2016-09-23 10:30:00,56.72,56.83,56.57,56.76,567884.0,42.302,42.3841,42.1902,42.3319,567884.0
2016-09-23 11:00:00,56.76,56.95,56.69,56.76,495448.0,42.3319,42.4736,42.2797,42.3319,495448.0
2016-09-23 11:30:00,56.77,56.85,56.6,56.61,430209.0,42.3393,42.399,42.2125,42.22,430209.0
2016-09-23 12:00:00,56.61,56.74,56.55,56.71,360749.0,42.22,42.317,42.1753,42.2946,360749.0
2016-09-23 12:30:00,56.71,56.79,56.63,56.64,303643.0,42.2946,42.3542,42.2349,42.2424,303643.0
2016-09-23 13:00:00,56.63,56.69,56.56,56.62,399036.0,42.2349,42.2797,42.1827,42.2275,399036.0
2016-09-23 13:30:00,56.62,56.63,56.51,56.59,406594.0,42.2275,42.2349,42.1454,42.2051,406594.0
2016-09-23 14:00:00,56.58,56.74,56.56,56.73,472376.0,42.1976,42.317,42.1827,42.3095,472376.0
2016-09-23 14:30:00,56.72,56.83,56.61,56.61,643890.0,42.302,42.3841,42.22,42.22,643890.0
2016-09-23 15:00:00,56.61,56.63,56.52,56.59,480606.0,42.22,42.2349,42.1529,42.2051,480606.0
2016-09-23 15:30:00,56.6,56.62,56.48,56.49,1033642.0,42.2125,42.2275,42.123,42.1305,1033642.0
2016-09-26 09:30:00,56.26,56.31,55.76,55.86,937700.0,41.959,41.9963,41.5861,41.6606,937700.0
2016-09-26 10:00:00,55.85,55.86,55.62,55.67,782832.0,41.6532,41.6606,41.4817,41.5189,782832.0
2016-09-26 10:30:00,55.67,55.77,55.62,55.67,785202.0,41.5189,41.5935,41.4817,41.5189,785202.0
2016-09-26 11:00:00,55.67,55.7,55.51,55.55,546298.0,41.5189,41.5413,41.3996,41.4294,546298.0
2016-09-26 11:30:00,55.55,55.71,55.51,55.66,484880.0,41.4294,41.5488,41.3996,41.5115,484880.0
2016-09-26 12:00:00,55.65,55.7,55.56,55.63,277217.0,41.504,41.5413,41.4369,41.4891,277217.0
2016-09-26 12:30:00,55.62,55.64,55.53,55.57,262144.0,41.4817,41.4966,41.4145,41.4444,262144.0
2016-09-26 13:00:00,55.56,55.6,55.52,55.53,235452.0,41.4369,41.4667,41.4071,41.4145,235452.0
2016-09-26 13:30:00,55.53,55.57,55.45,55.46,319656.0,41.4145,41.4444,41.3549,41.3623,319656.0
2016-09-26 14:00:00,55.45,55.56,55.42,55.53,420576.0,41.3549,41.4369,41.3325,41.4145,420576.0
2016-09-26 14:30:00,55.53,55.57,55.4,55.44,435045.0,41.4145,41.4444,41.3176,41.3474,435045.0
2016-09-26 15:00:00,55.43,55.58,55.43,55.55,558914.0,41.34,41.4518,41.34,41.4294,558914.0
2016-09-26 15:30:00,55.55,55.61,55.46,55.51,1329782.0,41.4294,41.4742,41.3623,41.3996,1329782.0
2016-09-27 09:30:00,55.68,55.89,55.53,55.75,943798.0,41.5264,41.683,41.4145,41.5786,943798.0
2016-09-27 10:00:00,55.75,55.83,55.62,55.8,735292.0,41.5786,41.6383,41.4817,41.6159,735292.0
2016-09-27 10:30:00,55.81,55.81,55.57,55.58,602609.0,41.6234,41.6234,41.4444,41.4518,602609.0
2016-09-27 11:00:00,55.58,55.74,55.56,55.7,450946.0,41.4518,41.5712,41.4369,41.5413,450946.0
2016-09-27 11:30:00,55.71,55.73,55.5,55.62,423494.0,41.5488,41.5637,41.3922,41.4817,423494.0
2016-09-27 12:00:00,55.61,55.85,55.59,55.83,529330.0,41.4742,41.6532,41.4593,41.6383,529330.0
2016-09-27 12:30:00,55.84,55.87,55.61,55.7,405753.0,41.6457,41.6681,41.4742,41.5413,405753.0
2016-09-27 13:00:00,55.69,55.73,55.59,55.71,341774.0,41.5339,41.5637,41.4593,41.5488,341774.0
2016-09-27 13:30:00,55.71,55.79,55.65,55.71,323358.0,41.5488,41.6084,41.504,41.5488,323358.0
2016-09-27 14:00:00,55.71,55.78,55.71,55.76,252116.0,41.5488,41.601,41.5488,41.5861,252116.0
2016-09-27 14:30:00,55.76,55.77,55.61,55.68,375809.0,41.5861,41.5935,41.4742,41.5264,375809.0
2016-09-27 15:00:00,55.68,55.7,55.56,55.66,345033.0,41.5264,41.5413,41.4369,41.5115,345033.0
2016-09-27 15:30:00,55.66,55.76,55.61,55.73,962148.0,41.5115,41.5861,41.4742,41.5637,962148.0
2016-09-28 09:30:00,55.73,55.81,54.95,55.08,2511851.0,41.5637,41.6234,40.982,41.0789,2511851.0
2016-09-28 10:00:00,55.08,55.25,55.01,55.15,1072945.0,41.0789,41.2057,41.0267,41.1311,1072945.0
2016-09-28 10:30:00,55.15,55.19,54.99,55.02,869695.0,41.1311,41.161,41.0118,41.0342,869695.0
2016-09-28 11:00:00,55.02,55.18,54.93,55.1,810954.0,41.0342,41.1535,40.9671,41.0938,810954.0
2016-09-28 11:30:00,55.1,55.15,55.0,55.04,704139.0,41.0938,41.1311,41.0193,41.0491,704139.0
2016-09-28 12:00:00,55.04,55.17,55.0,55.1,497128.0,41.0491,41.146,41.0193,41.0938,497128.0
2016-09-28 12:30:00,55.1,55.18,55.02,55.08,443284.0,41.0938,41.1535,41.0342,41.0789,443284.0
2016-09-28 13:00:00,55.09,55.09,55.0,55.04,492011.0,41.0864,41.0864,41.0193,41.0491,492011.0
2016-09-28 13:30:00,55.04,55.16,55.02,55.15,501355.0,41.0491,41.1386,41.0342,41.1311,501355.0
2016-09-28 14:00:00,55.15,55.48,55.14,55.35,814946.0,41.1311,41.3772,41.1237,41.2803,814946.0
2016-09-28 14:30:00,55.35,55.36,55.15,55.16,803287.0,41.2803,41.2877,41.1311,41.1386,803287.0
2016-09-28 15:00:00,55.16,55.27,55.13,55.18,662211.0,41.1386,41.2206,41.1162,41.1535,662211.0
2016-09-28 15:30:00,55.18,55.2,55.05,55.09,1851777.0,41.1535,41.1684,41.0565,41.0864,1851777.0
2016-09-29 09:30:00,55.29,55.29,54.68,54.69,1726885.0,41.2355,41.2355,40.7806,40.7881,1726885.0
2016-09-29 10:00:00,54.69,55.04,54.57,54.93,1341447.0,40.7881,41.0491,40.6986,40.9671,1341447.0
2016-09-29 10:30:00,54.94,55.01,54.75,54.82,587971.0,40.9745,41.0267,40.8328,40.885,587971.0
2016-09-29 11:00:00,54.82,54.99,54.66,54.71,534506.0,40.885,41.0118,40.7657,40.803,534506.0
2016-09-29 11:30:00,54.72,54.76,54.64,54.73,540322.0,40.8104,40.8403,40.7508,40.8179,540322.0
2016-09-29 12:00:00,54.73,54.95,54.72,54.83,698424.0,40.8179,40.982,40.8104,40.8925,698424.0
2016-09-29 12:30:00,54.83,54.88,54.29,54.31,977930.0,40.8925,40.9298,40.4897,40.5047,977930.0
2016-09-29 13:00:00,54.32,54.33,54.02,54.14,1287008.0,40.5121,40.5196,40.2884,40.3779,1287008.0
2016-09-29 13:30:00,54.14,54.2,53.77,53.81,1160007.0,40.3779,40.4226,40.1019,40.1317,1160007.0
2016-09-29 14:00:00,53.82,54.05,53.76,54.04,1351526.0,40.1392,40.3107,40.0945,40.3033,1351526.0
2016-09-29 14:30:00,54.04,54.14,53.98,53.99,844430.0,40.3033,40.3779,40.2585,40.266,844430.0
2016-09-29 15:00:00,53.98,54.01,53.77,53.94,1244386.0,40.2585,40.2809,40.1019,40.2287,1244386.0
2016-09-29 15:30:00,53.95,53.99,53.8,53.87,3013111.0,40.2362,40.266,40.1243,40.1765,3013111.0
2016-09-30 09:30:00,53.93,54.29,53.9,53.91,834355.0,40.2212,40.4897,40.1989,40.2063,834355.0
2016-09-30 10:00:00,53.93,54.24,53.92,54.22,851745.0,40.2212,40.4524,40.2138,40.4375,851745.0
2016-09-30 10:30:00,54.22,54.37,53.98,54.02,750119.0,40.4375,40.5494,40.2585,40.2884,750119.0
2016-09-30 11:00:00,54.02,54.3,54.0,54.14,562299.0,40.2884,40.4972,40.2735,40.3779,562299.0
2016-09-30 11:30:00,54.14,54.2,54.01,54.1,476459.0,40.3779,40.4226,40.2809,40.348,476459.0
2016-09-30 12:00:00,54.09,54.11,53.98,54.01,454504.0,40.3406,40.3555,40.2585,40.2809,454504.0
2016-09-30 12:30:00,54.02,54.07,53.97,53.98,467572.0,40.2884,40.3257,40.2511,40.2585,467572.0
2016-09-30 13:00:00,53.99,54.05,53.97,53.98,813565.0,40.266,40.3107,40.2511,40.2585,813565.0
2016-09-30 13:30:00,53.99,54.22,53.97,54.21,448346.0,40.266,40.4375,40.2511,40.4301,448346.0
2016-09-30 14:00:00,54.22,54.25,54.07,54.1,663899.0,40.4375,40.4599,40.3257,40.348,663899.0
2016-09-30 14:30:00,54.1,54.19,54.07,54.16,580144.0,40.348,40.4152,40.3257,40.3928,580144.0
2016-09-30 15:00:00,54.16,54.19,54.12,54.15,698904.0,40.3928,40.4152,40.3629,40.3853,698904.0
2016-09-30 15:30:00,54.15,54.16,53.92,53.92,1795461.0,40.3853,40.3928,40.2138,40.2138,1795461.0
2016-10-03 09:30:00,53.94,54.3,53.56,54.28,1139903.0,40.2287,40.4972,39.9453,40.4823,1139903.0
2016-10-03 10:00:00,54.3,54.55,54.19,54.51,789409.0,40.4972,40.6836,40.4152,40.6538,789409.0
2016-10-03 10:30:00,54.52,54.69,54.49,54.52,601893.0,40.6613,40.7881,40.6389,40.6613,601893.0
2016-10-03 11:00:00,54.52,54.66,54.46,54.59,442276.0,40.6613,40.7657,40.6165,40.7135,442276.0
2016-10-03 11:30:00,54.59,54.6,54.37,54.53,537041.0,40.7135,40.7209,40.5494,40.6687,537041.0
2016-10-03 12:00:00,54.52,54.61,54.33,54.39,477089.0,40.6613,40.7284,40.5196,40.5643,477089.0
2016-10-03 12:30:00,54.38,54.45,54.31,54.39,256720.0,40.5569,40.6091,40.5047,40.5643,256720.0
2016-10-03 13:00:00,54.39,54.41,54.27,54.33,271752.0,40.5643,40.5792,40.4748,40.5196,271752.0
2016-10-03 13:30:00,54.33,54.38,54.27,54.37,394272.0,40.5196,40.5569,40.4748,40.5494,394272.0
2016-10-03 14:00:00,54.37,54.6,54.36,54.59,420251.0,40.5494,40.7209,40.5419,40.7135,420251.0
2016-10-03 14:30:00,54.59,54.6,54.48,54.54,413692.0,40.7135,40.7209,40.6314,40.6762,413692.0
2016-10-03 15:00:00,54.54,54.6,54.5,54.57,432309.0,40.6762,40.7209,40.6464,40.6986,432309.0
2016-10-03 15:30:00,54.57,54.7,54.53,54.65,1395435.0,40.6986,40.7955,40.6687,40.7582,1395435.0
2016-10-04 09:30:00,54.9,55.62,54.8,55.28,2063683.0,40.9447,41.4817,40.8701,41.2281,2063683.0
2016-10-04 10:00:00,55.3,55.6,55.24,55.49,1031747.0,41.243,41.4667,41.1983,41.3847,1031747.0
2016-10-04 10:30:00,55.5,55.82,55.4,55.66,1152680.0,41.3922,41.6308,41.3176,41.5115,1152680.0
2016-10-04 11:00:00,55.67,55.73,55.27,55.3,1106709.0,41.5189,41.5637,41.2206,41.243,1106709.0
2016-10-04 11:30:00,55.3,55.54,55.2,55.38,729946.0,41.243,41.422,41.1684,41.3027,729946.0
2016-10-04 12:00:00,55.37,55.43,55.25,55.31,533286.0,41.2952,41.34,41.2057,41.2505,533286.0
2016-10-04 12:30:00,55.31,55.39,55.14,55.16,414646.0,41.2505,41.3101,41.1237,41.1386,414646.0
2016-10-04 13:00:00,55.16,55.2,54.95,55.04,864878.0,41.1386,41.1684,40.982,41.0491,864878.0
2016-10-04 13:30:00,55.03,55.18,55.01,55.14,762857.0,41.0416,41.1535,41.0267,41.1237,762857.0
2016-10-04 14:00:00,55.14,55.27,55.08,55.13,795202.0,41.1237,41.2206,41.0789,41.1162,795202.0
2016-10-04 14:30:00,55.12,55.17,54.99,55.02,598084.0,41.1088,41.146,41.0118,41.0342,598084.0
2016-10-04 15:00:00,55.02,55.14,54.93,55.13,650319.0,41.0342,41.1237,40.9671,41.1162,650319.0
2016-10-04 15:30:00,55.13,55.24,55.07,55.2,1310763.0,41.1162,41.1983,41.0715,41.1684,1310763.0
2016-10-05 09:30:00,54.9,55.2,54.76,54.97,864487.0,41.2287,41.4539,41.1235,41.2812,864487.0
2016-10-05 10:00:00,54.97,55.06,54.8,55.06,1286760.0,41.2812,41.3488,41.1536,41.3488,1286760.0
2016-10-05 10:30:00,55.04,55.06,54.76,54.81,1176872.0,41.3338,41.3488,41.1235,41.1611,1176872.0
2016-10-05 11:00:00,54.81,54.85,54.68,54.77,593444.0,41.1611,41.1911,41.0634,41.131,593444.0
2016-10-05 11:30:00,54.76,54.78,54.56,54.63,932889.0,41.1235,41.1385,40.9733,41.0259,932889.0
2016-10-05 12:00:00,54.63,54.76,54.61,54.76,520177.0,41.0259,41.1235,41.0109,41.1235,520177.0
2016-10-05 12:30:00,54.75,54.78,54.68,54.7,381920.0,41.116,41.1385,41.0634,41.0785,381920.0
2016-10-05 13:00:00,54.7,54.75,54.58,54.63,261485.0,41.0785,41.116,40.9883,41.0259,261485.0
2016-10-05 13:30:00,54.64,54.79,54.63,54.75,332011.0,41.0334,41.146,41.0259,41.116,332011.0
2016-10-05 14:00:00,54.75,54.77,54.62,54.7,502335.0,41.116,41.131,41.0184,41.0785,502335.0
2016-10-05 14:30:00,54.7,54.75,54.68,54.75,465630.0,41.0785,41.116,41.0634,41.116,465630.0
2016-10-05 15:00:00,54.74,54.77,54.49,54.52,879284.0,41.1085,41.131,40.9208,40.9433,879284.0
2016-10-05 15:30:00,54.51,54.81,54.51,54.8,1474801.0,40.9358,41.1611,40.9358,41.1536,1474801.0
2016-10-06 09:30:00,54.57,54.8,54.48,54.61,999555.0,40.9808,41.1536,40.9132,41.0109,999555.0
2016-10-06 10:00:00,54.61,55.19,54.57,55.14,997592.0,41.0109,41.4464,40.9808,41.4089,997592.0
2016-10-06 10:30:00,55.14,55.22,54.91,55.15,998291.0,41.4089,41.469,41.2362,41.4164,998291.0
2016-10-06 11:00:00,55.15,55.36,55.1,55.34,988673.0,41.4164,41.5741,41.3788,41.5591,988673.0
2016-10-06 11:30:00,55.34,55.36,55.15,55.18,717755.0,41.5591,41.5741,41.4164,41.4389,717755.0
2016-10-06 12:00:00,55.18,55.29,55.05,55.09,452151.0,41.4389,41.5215,41.3413,41.3713,452151.0
2016-10-06 12:30:00,55.1,55.1,54.76,54.76,326174.0,41.3788,41.3788,41.1235,41.1235,326174.0
2016-10-06 13:00:00,54.76,54.86,54.66,54.75,384084.0,41.1235,41.1986,41.0484,41.116,384084.0
2016-10-06 13:30:00,54.75,54.82,54.7,54.73,312796.0,41.116,41.1686,41.0785,41.101,312796.0
2016-10-06 14:00:00,54.73,54.77,54.62,54.69,360737.0,41.101,41.131,41.0184,41.0709,360737.0
2016-10-06 14:30:00,54.69,54.8,54.66,54.7,485526.0,41.0709,41.1536,41.0484,41.0785,485526.0
2016-10-06 15:00:00,54.71,54.79,54.68,54.79,782256.0,41.086,41.146,41.0634,41.146,782256.0
2016-10-06 15:30:00,54.78,55.08,54.76,55.05,1383742.0,41.1385,41.3638,41.1235,41.3413,1383742.0
2016-10-07 09:30:00,55.22,55.56,55.17,55.44,1652462.0,41.469,41.7243,41.4314,41.6342,1652462.0
2016-10-07 10:00:00,55.44,55.9,55.44,55.86,1449497.0,41.6342,41.9796,41.6342,41.9496,1449497.0
2016-10-07 10:30:00,55.85,55.87,55.27,55.27,873121.0,41.9421,41.9571,41.5065,41.5065,873121.0
2016-10-07 11:00:00,55.27,55.52,55.22,55.52,642493.0,41.5065,41.6943,41.469,41.6943,642493.0
2016-10-07 11:30:00,55.52,55.59,55.31,55.35,803701.0,41.6943,41.7468,41.5366,41.5666,803701.0
2016-10-07 12:00:00,55.34,55.45,55.06,55.31,856227.0,41.5591,41.6417,41.3488,41.5366,856227.0
2016-10-07 12:30:00,55.3,55.36,55.21,55.25,430478.0,41.529,41.5741,41.4615,41.4915,430478.0
2016-10-07 13:00:00,55.25,55.43,55.25,55.41,434538.0,41.4915,41.6267,41.4915,41.6117,434538.0
2016-10-07 13:30:00,55.41,55.51,55.34,55.37,590147.0,41.6117,41.6867,41.5591,41.5816,590147.0
2016-10-07 14:00:00,55.37,55.65,55.34,55.51,724664.0,41.5816,41.7919,41.5591,41.6867,724664.0
2016-10-07 14:30:00,55.5,55.63,55.5,55.55,711729.0,41.6792,41.7769,41.6792,41.7168,711729.0
2016-10-07 15:00:00,55.55,55.61,55.48,55.54,508308.0,41.7168,41.7618,41.6642,41.7093,508308.0
2016-10-07 15:30:00,55.53,55.64,55.42,55.43,1696566.0,41.7018,41.7844,41.6192,41.6267,1696566.0
2016-10-10 09:30:00,50.79,51.3,49.92,50.38,14067118.0,38.1421,38.5251,37.4888,37.8342,14067118.0
2016-10-10 10:00:00,50.38,50.68,50.06,50.31,5526374.0,37.8342,38.0595,37.5939,37.7817,5526374.0
2016-10-10 10:30:00,50.32,50.38,49.88,50.04,6644547.0,37.7892,37.8342,37.4587,37.5789,6644547.0
2016-10-10 11:00:00,50.03,50.19,49.9,50.18,4058287.0,37.5714,37.6915,37.4738,37.684,4058287.0
2016-10-10 11:30:00,50.17,50.31,49.95,50.01,4483741.0,37.6765,37.7817,37.5113,37.5564,4483741.0
2016-10-10 12:00:00,50.01,50.09,49.72,49.94,3313566.0,37.5564,37.6165,37.3386,37.5038,3313566.0
2016-10-10 12:30:00,49.95,50.1,49.83,49.94,3463408.0,37.5113,37.624,37.4212,37.5038,3463408.0
2016-10-10 13:00:00,49.94,49.96,49.82,49.92,1906732.0,37.5038,37.5188,37.4137,37.4888,1906732.0
2016-10-10 13:30:00,49.96,49.99,49.78,49.88,2036532.0,37.5188,37.5414,37.3836,37.4587,2036532.0
2016-10-10 14:00:00,49.89,49.89,49.83,49.87,1969488.0,37.4663,37.4663,37.4212,37.4512,1969488.0
2016-10-10 14:30:00,49.87,49.88,49.73,49.8,1953591.0,37.4512,37.4587,37.3461,37.3987,1953591.0
2016-10-10 15:00:00,49.8,49.91,49.74,49.76,2063331.0,37.3987,37.4813,37.3536,37.3686,2063331.0
2016-10-10 15:30:00,49.76,49.85,49.54,49.73,6760293.0,37.3686,37.4362,37.2034,37.3461,6760293.0
2016-10-11 09:30:00,49.67,50.23,49.51,50.11,3873393.0,37.301,37.7216,37.1809,37.6315,3873393.0
2016-10-11 10:00:00,50.11,50.12,49.69,49.94,2191618.0,37.6315,37.639,37.3161,37.5038,2191618.0
2016-10-11 10:30:00,49.94,50.2,49.83,50.08,2249099.0,37.5038,37.6991,37.4212,37.6089,2249099.0
2016-10-11 11:00:00,50.08,50.23,49.96,50.0,1515657.0,37.6089,37.7216,37.5188,37.5489,1515657.0
2016-10-11 11:30:00,50.0,50.11,49.96,50.01,1272326.0,37.5489,37.6315,37.5188,37.5564,1272326.0
2016-10-11 12:00:00,50.01,50.05,49.9,49.91,909115.0,37.5564,37.5864,37.4738,37.4813,909115.0
2016-10-11 12:30:00,49.91,50.01,49.79,49.88,915879.0,37.4813,37.5564,37.3912,37.4587,915879.0
2016-10-11 13:00:00,49.87,49.91,49.65,49.66,689530.0,37.4512,37.4813,37.286,37.2935,689530.0
2016-10-11 13:30:00,49.65,49.72,49.52,49.53,844201.0,37.286,37.3386,37.1884,37.1959,844201.0
2016-10-11 14:00:00,49.52,49.77,49.5,49.56,1024799.0,37.1884,37.3761,37.1734,37.2184,1024799.0
2016-10-11 14:30:00,49.55,49.67,49.5,49.66,1444464.0,37.2109,37.301,37.1734,37.2935,1444464.0
2016-10-11 15:00:00,49.66,49.7,49.54,49.57,1061311.0,37.2935,37.3236,37.2034,37.2259,1061311.0
2016-10-11 15:30:00,49.56,49.61,49.52,49.55,2154488.0,37.2184,37.256,37.1884,37.2109,2154488.0
2016-10-12 09:30:00,49.82,50.68,49.74,50.68,3015839.0,37.4137,38.0595,37.3536,38.0595,3015839.0
2016-10-12 10:00:00,50.67,50.97,50.46,50.51,2240206.0,38.052,38.2773,37.8943,37.9319,2240206.0
2016-10-12 10:30:00,50.5,50.57,50.08,50.18,1589502.0,37.9244,37.9769,37.6089,37.684,1589502.0
2016-10-12 11:00:00,50.17,50.22,49.98,50.01,1419638.0,37.6765,37.7141,37.5338,37.5564,1419638.0
2016-10-12 11:30:00,50.01,50.17,49.99,50.09,701454.0,37.5564,37.6765,37.5414,37.6165,701454.0
2016-10-12 12:00:00,50.09,50.37,50.06,50.19,971140.0,37.6165,37.8267,37.5939,37.6915,971140.0
2016-10-12 12:30:00,50.19,50.2,50.02,50.09,691917.0,37.6915,37.6991,37.5639,37.6165,691917.0
2016-10-12 13:00:00,50.09,50.4,49.99,50.12,650168.0,37.6165,37.8493,37.5414,37.639,650168.0
2016-10-12 13:30:00,50.11,50.38,49.81,49.91,1028716.0,37.6315,37.8342,37.4062,37.4813,1028716.0
2016-10-12 14:00:00,49.92,50.14,49.85,50.09,803101.0,37.4888,37.654,37.4362,37.6165,803101.0
2016-10-12 14:30:00,50.1,50.14,49.99,50.1,840043.0,37.624,37.654,37.5414,37.624,840043.0
2016-10-12 15:00:00,50.09,50.24,50.04,50.06,998858.0,37.6165,37.7291,37.5789,37.5939,998858.0
2016-10-12 15:30:00,50.06,50.15,49.98,50.02,1750635.0,37.5939,37.6615,37.5338,37.5639,1750635.0
2016-10-13 09:30:00,49.63,49.72,49.2,49.29,2398848.0,37.271,37.3386,36.9481,37.0157,2398848.0
2016-10-13 10:00:00,49.29,49.89,49.12,49.84,1589179.0,37.0157,37.4663,36.888,37.4287,1589179.0
2016-10-13 10:30:00,49.84,50.17,49.76,50.01,986723.0,37.4287,37.6765,37.3686,37.5564,986723.0
2016-10-13 11:00:00,50.01,50.11,49.77,50.08,549441.0,37.5564,37.6315,37.3761,37.6089,549441.0
2016-10-13 11:30:00,50.08,50.25,50.07,50.21,693128.0,37.6089,37.7366,37.6014,37.7066,693128.0
2016-10-13 12:00:00,50.21,50.21,50.07,50.17,415670.0,37.7066,37.7066,37.6014,37.6765,415670.0
2016-10-13 12:30:00,50.16,50.35,50.16,50.28,490361.0,37.669,37.8117,37.669,37.7591,490361.0
2016-10-13 13:00:00,50.28,50.29,50.05,50.21,511333.0,37.7591,37.7666,37.5864,37.7066,511333.0
2016-10-13 13:30:00,50.21,50.36,50.07,50.36,659673.0,37.7066,37.8192,37.6014,37.8192,659673.0
2016-10-13 14:00:00,50.36,50.37,50.25,50.37,515036.0,37.8192,37.8267,37.7366,37.8267,515036.0
2016-10-13 14:30:00,50.37,50.47,50.29,50.43,836491.0,37.8267,37.9018,37.7666,37.8718,836491.0
2016-10-13 15:00:00,50.43,50.49,50.29,50.29,1136824.0,37.8718,37.9168,37.7666,37.7666,1136824.0
2016-10-13 15:30:00,50.3,50.33,50.16,50.27,2161343.0,37.7742,37.7967,37.669,37.7516,2161343.0
2016-10-14 09:30:00,50.35,50.45,50.03,50.26,1373531.0,37.8117,37.8868,37.5714,37.7441,1373531.0
2016-10-14 10:00:00,50.27,50.55,50.26,50.48,932199.0,37.7516,37.9619,37.7441,37.9093,932199.0
2016-10-14 10:30:00,50.48,50.65,50.32,50.57,1246973.0,37.9093,38.037,37.7892,37.9769,1246973.0
2016-10-14 11:00:00,50.58,50.59,50.19,50.31,1049195.0,37.9844,37.9919,37.6915,37.7817,1049195.0
2016-10-14 11:30:00,50.31,50.43,50.11,50.16,772768.0,37.7817,37.8718,37.6315,37.669,772768.0
2016-10-14 12:00:00,50.16,50.17,49.99,50.07,1045953.0,37.669,37.6765,37.5414,37.6014,1045953.0
2016-10-14 12:30:00,50.07,50.12,50.0,50.05,648506.0,37.6014,37.639,37.5489,37.5864,648506.0
2016-10-14 13:00:00,50.05,50.12,49.96,50.07,605538.0,37.5864,37.639,37.5188,37.6014,605538.0
2016-10-14 13:30:00,50.07,50.27,49.99,50.21,753643.0,37.6014,37.7516,37.5414,37.7066,753643.0
2016-10-14 14:00:00,50.2,50.23,49.99,49.99,542870.0,37.6991,37.7216,37.5414,37.5414,542870.0
2016-10-14 14:30:00,50.0,50.05,49.82,49.84,724336.0,37.5489,37.5864,37.4137,37.4287,724336.0
2016-10-14 15:00:00,49.84,50.0,49.79,49.89,733280.0,37.4287,37.5489,37.3912,37.4663,733280.0
2016-10-14 15:30:00,49.89,50.0,49.75,49.78,1302092.0,37.4663,37.5489,37.3611,37.3836,1302092.0
2016-10-17 09:30:00,49.69,49.75,49.1,49.12,1308848.0,37.3161,37.3611,36.873,36.888,1308848.0
2016-10-17 10:00:00,49.12,49.41,49.11,49.37,1256293.0,36.888,37.1058,36.8805,37.0757,1256293.0
2016-10-17 10:30:00,49.37,49.49,49.31,49.43,722109.0,37.0757,37.1659,37.0307,37.1208,722109.0
2016-10-17 11:00:00,49.43,49.44,49.25,49.34,754121.0,37.1208,37.1283,36.9856,37.0532,754121.0
2016-10-17 11:30:00,49.34,49.79,49.32,49.78,1075247.0,37.0532,37.3912,37.0382,37.3836,1075247.0
2016-10-17 12:00:00,49.77,49.78,49.5,49.59,740183.0,37.3761,37.3836,37.1734,37.241,740183.0
2016-10-17 12:30:00,49.59,49.72,49.56,49.64,342759.0,37.241,37.3386,37.2184,37.2785,342759.0
2016-10-17 13:00:00,49.65,49.7,49.44,49.48,450408.0,37.286,37.3236,37.1283,37.1584,450408.0
2016-10-17 13:30:00,49.47,49.53,49.3,49.3,575433.0,37.1508,37.1959,37.0232,37.0232,575433.0
2016-10-17 14:00:00,49.31,49.41,49.23,49.28,748386.0,37.0307,37.1058,36.9706,37.0082,748386.0
2016-10-17 14:30:00,49.27,49.3,49.17,49.22,460279.0,37.0006,37.0232,36.9256,36.9631,460279.0
2016-10-17 15:00:00,49.22,49.35,49.21,49.34,570457.0,36.9631,37.0607,36.9556,37.0532,570457.0
2016-10-17 15:30:00,49.34,49.35,49.24,49.33,1189796.0,37.0532,37.0607,36.9781,37.0457,1189796.0
2016-10-18 09:30:00,49.48,49.91,49.34,49.81,985964.0,37.1584,37.4813,37.0532,37.4062,985964.0
2016-10-18 10:00:00,49.81,50.0,49.77,49.88,595716.0,37.4062,37.5489,37.3761,37.4587,595716.0
2016-10-18 10:30:00,49.88,49.97,49.86,49.93,498026.0,37.4587,37.5263,37.4437,37.4963,498026.0
2016-10-18 11:00:00,49.93,50.06,49.92,50.0,676985.0,37.4963,37.5939,37.4888,37.5489,676985.0
2016-10-18 11:30:00,50.0,50.18,50.0,50.14,620509.0,37.5489,37.684,37.5489,37.654,620509.0
2016-10-18 12:00:00,50.15,50.23,50.13,50.19,412877.0,37.6615,37.7216,37.6465,37.6915,412877.0
2016-10-18 12:30:00,50.19,50.23,50.11,50.2,315893.0,37.6915,37.7216,37.6315,37.6991,315893.0
2016-10-18 13:00:00,50.2,50.22,50.16,50.19,359695.0,37.6991,37.7141,37.669,37.6915,359695.0
2016-10-18 13:30:00,50.19,50.35,50.16,50.22,597063.0,37.6915,37.8117,37.669,37.7141,597063.0
2016-10-18 14:00:00,50.23,50.25,50.11,50.16,707970.0,37.7216,37.7366,37.6315,37.669,707970.0
2016-10-18 14:30:00,50.17,50.19,50.05,50.13,382326.0,37.6765,37.6915,37.5864,37.6465,382326.0
2016-10-18 15:00:00,50.14,50.16,50.11,50.14,317526.0,37.654,37.669,37.6315,37.654,317526.0
2016-10-18 15:30:00,50.14,50.14,50.01,50.05,951967.0,37.654,37.654,37.5564,37.5864,951967.0
2016-10-19 09:30:00,49.95,50.18,49.8,50.05,915223.0,37.5113,37.684,37.3987,37.5864,915223.0
2016-10-19 10:00:00,50.05,50.12,49.93,50.06,457022.0,37.5864,37.639,37.4963,37.5939,457022.0
2016-10-19 10:30:00,50.06,50.14,49.92,50.0,567788.0,37.5939,37.654,37.4888,37.5489,567788.0
2016-10-19 11:00:00,50.0,50.0,49.81,49.87,341846.0,37.5489,37.5489,37.4062,37.4512,341846.0
2016-10-19 11:30:00,49.87,49.94,49.85,49.88,335856.0,37.4512,37.5038,37.4362,37.4587,335856.0
2016-10-19 12:00:00,49.88,49.9,49.81,49.84,212873.0,37.4587,37.4738,37.4062,37.4287,212873.0
2016-10-19 12:30:00,49.85,49.89,49.82,49.85,180770.0,37.4362,37.4663,37.4137,37.4362,180770.0
2016-10-19 13:00:00,49.85,49.96,49.83,49.95,256617.0,37.4362,37.5188,37.4212,37.5113,256617.0
2016-10-19 13:30:00,49.96,49.99,49.88,49.91,588556.0,37.5188,37.5414,37.4587,37.4813,588556.0
2016-10-19 14:00:00,49.91,50.07,49.9,50.02,602763.0,37.4813,37.6014,37.4738,37.5639,602763.0
2016-10-19 14:30:00,50.01,50.07,49.97,50.04,446586.0,37.5564,37.6014,37.5263,37.5789,446586.0
2016-10-19 15:00:00,50.04,50.07,49.98,49.98,444469.0,37.5789,37.6014,37.5338,37.5338,444469.0
2016-10-19 15:30:00,49.98,50.02,49.86,49.89,827478.0,37.5338,37.5639,37.4437,37.4663,827478.0
2016-10-20 09:30:00,49.81,50.25,49.76,50.14,1035764.0,37.4062,37.7366,37.3686,37.654,1035764.0
2016-10-20 10:00:00,50.15,50.31,50.11,50.29,769250.0,37.6615,37.7817,37.6315,37.7666,769250.0
2016-10-20 10:30:00,50.29,50.32,50.0,50.08,781876.0,37.7666,37.7892,37.5489,37.6089,781876.0
2016-10-20 11:00:00,50.08,50.21,50.02,50.21,434708.0,37.6089,37.7066,37.5639,37.7066,434708.0
2016-10-20 11:30:00,50.21,50.28,50.08,50.28,379525.0,37.7066,37.7591,37.6089,37.7591,379525.0
2016-10-20 12:00:00,50.28,50.42,50.25,50.37,423929.0,37.7591,37.8643,37.7366,37.8267,423929.0
2016-10-20 12:30:00,50.37,50.48,50.36,50.44,413022.0,37.8267,37.9093,37.8192,37.8793,413022.0
2016-10-20 13:00:00,50.44,50.44,50.22,50.31,276108.0,37.8793,37.8793,37.7141,37.7817,276108.0
2016-10-20 13:30:00,50.3,50.38,50.22,50.32,518371.0,37.7742,37.8342,37.7141,37.7892,518371.0
2016-10-20 14:00:00,50.32,50.38,50.26,50.32,343744.0,37.7892,37.8342,37.7441,37.7892,343744.0
2016-10-20 14:30:00,50.31,50.34,50.23,50.28,598872.0,37.7817,37.8042,37.7216,37.7591,598872.0
2016-10-20 15:00:00,50.28,50.37,50.27,50.35,548406.0,37.7591,37.8267,37.7516,37.8117,548406.0
2016-10-20 15:30:00,50.34,50.45,50.33,50.35,1293856.0,37.8042,37.8868,37.7967,37.8117,1293856.0
2016-10-21 09:30:00,50.11,50.25,49.88,50.16,1187373.0,37.6315,37.7366,37.4587,37.669,1187373.0
2016-10-21 10:00:00,50.15,50.45,50.14,50.36,668434.0,37.6615,37.8868,37.654,37.8192,668434.0
2016-10-21 10:30:00,50.36,50.4,50.16,50.18,539065.0,37.8192,37.8493,37.669,37.684,539065.0
2016-10-21 11:00:00,50.18,50.29,50.14,50.23,356126.0,37.684,37.7666,37.654,37.7216,356126.0
2016-10-21 11:30:00,50.23,50.3,50.15,50.2,466729.0,37.7216,37.7742,37.6615,37.6991,466729.0
2016-10-21 12:00:00,50.21,50.22,50.05,50.06,388367.0,37.7066,37.7141,37.5864,37.5939,388367.0
2016-10-21 12:30:00,50.05,50.07,49.92,50.0,382512.0,37.5864,37.6014,37.4888,37.5489,382512.0
2016-10-21 13:00:00,50.01,50.01,49.88,49.96,433054.0,37.5564,37.5564,37.4587,37.5188,433054.0
2016-10-21 13:30:00,49.96,50.07,49.92,50.0,358042.0,37.5188,37.6014,37.4888,37.5489,358042.0
2016-10-21 14:00:00,50.01,50.22,49.96,50.02,935703.0,37.5564,37.7141,37.5188,37.5639,935703.0
2016-10-21 14:30:00,50.02,50.09,49.99,50.09,480219.0,37.5639,37.6165,37.5414,37.6165,480219.0
2016-10-21 15:00:00,50.09,50.15,50.04,50.04,456523.0,37.6165,37.6615,37.5789,37.5789,456523.0
2016-10-21 15:30:00,50.04,50.09,50.0,50.02,1030637.0,37.5789,37.6165,37.5489,37.5639,1030637.0
2016-10-24 09:30:00,50.08,50.17,49.7,49.71,789986.0,37.6089,37.6765,37.3236,37.3311,789986.0
2016-10-24 10:00:00,49.71,49.8,49.55,49.6,931983.0,37.3311,37.3987,37.2109,37.2485,931983.0
2016-10-24 10:30:00,49.59,49.74,49.46,49.62,673812.0,37.241,37.3536,37.1433,37.2635,673812.0
2016-10-24 11:00:00,49.62,49.66,49.57,49.6,511279.0,37.2635,37.2935,37.2259,37.2485,511279.0
2016-10-24 11:30:00,49.59,49.61,49.23,49.45,1131298.0,37.241,37.256,36.9706,37.1358,1131298.0
2016-10-24 12:00:00,49.45,49.5,49.33,49.35,651857.0,37.1358,37.1734,37.0457,37.0607,651857.0
2016-10-24 12:30:00,49.35,49.37,49.22,49.28,673610.0,37.0607,37.0757,36.9631,37.0082,673610.0
2016-10-24 13:00:00,49.27,49.28,49.18,49.23,834895.0,37.0006,37.0082,36.9331,36.9706,834895.0
2016-10-24 13:30:00,49.24,49.36,49.22,49.22,715103.0,36.9781,37.0682,36.9631,36.9631,715103.0
2016-10-24 14:00:00,49.23,49.24,49.04,49.1,862074.0,36.9706,36.9781,36.8279,36.873,862074.0
2016-10-24 14:30:00,49.09,49.18,49.09,49.15,639741.0,36.8655,36.9331,36.8655,36.9105,639741.0
2016-10-24 15:00:00,49.15,49.24,49.09,49.15,667932.0,36.9105,36.9781,36.8655,36.9105,667932.0
2016-10-24 15:30:00,49.15,49.25,49.12,49.22,1615818.0,36.9105,36.9856,36.888,36.9631,1615818.0
2016-10-25 09:30:00,49.22,49.7,49.03,49.66,1178469.0,36.9631,37.3236,36.8204,37.2935,1178469.0
2016-10-25 10:00:00,49.66,50.13,49.58,50.05,1111272.0,37.2935,37.6465,37.2335,37.5864,1111272.0
2016-10-25 10:30:00,50.04,50.05,49.72,49.81,741090.0,37.5789,37.5864,37.3386,37.4062,741090.0
2016-10-25 11:00:00,49.81,49.93,49.76,49.87,834215.0,37.4062,37.4963,37.3686,37.4512,834215.0
2016-10-25 11:30:00,49.87,50.04,49.82,49.95,683548.0,37.4512,37.5789,37.4137,37.5113,683548.0
2016-10-25 12:00:00,49.94,50.04,49.8,49.81,424887.0,37.5038,37.5789,37.3987,37.4062,424887.0
2016-10-25 12:30:00,49.81,49.83,49.71,49.74,274205.0,37.4062,37.4212,37.3311,37.3536,274205.0
2016-10-25 13:00:00,49.73,49.76,49.7,49.75,305441.0,37.3461,37.3686,37.3236,37.3611,305441.0
2016-10-25 13:30:00,49.75,49.86,49.74,49.8,473130.0,37.3611,37.4437,37.3536,37.3987,473130.0
2016-10-25 14:00:00,49.8,49.81,49.66,49.67,355037.0,37.3987,37.4062,37.2935,37.301,355037.0
2016-10-25 14:30:00,49.66,49.71,49.53,49.53,560954.0,37.2935,37.3311,37.1959,37.1959,560954.0
2016-10-25 15:00:00,49.53,49.65,49.48,49.62,675341.0,37.1959,37.286,37.1584,37.2635,675341.0
2016-10-25 15:30:00,49.61,49.63,49.52,49.56,1150892.0,37.256,37.271,37.1884,37.2184,1150892.0
2016-10-26 09:30:00,49.58,49.74,49.35,49.57,794755.0,37.2335,37.3536,37.0607,37.2259,794755.0
2016-10-26 10:00:00,49.57,49.64,49.34,49.4,438964.0,37.2259,37.2785,37.0532,37.0983,438964.0
2016-10-26 10:30:00,49.4,49.68,49.35,49.68,510569.0,37.0983,37.3086,37.0607,37.3086,510569.0
2016-10-26 11:00:00,49.68,49.76,49.61,49.66,492030.0,37.3086,37.3686,37.256,37.2935,492030.0
2016-10-26 11:30:00,49.65,49.69,49.47,49.52,431137.0,37.286,37.3161,37.1508,37.1884,431137.0
2016-10-26 12:00:00,49.51,49.56,49.4,49.4,394562.0,37.1809,37.2184,37.0983,37.0983,394562.0
2016-10-26 12:30:00,49.41,49.43,49.34,49.34,308890.0,37.1058,37.1208,37.0532,37.0532,308890.0
2016-10-26 13:00:00,49.35,49.44,49.34,49.41,268560.0,37.0607,37.1283,37.0532,37.1058,268560.0
2016-10-26 13:30:00,49.41,49.41,49.13,49.16,449545.0,37.1058,37.1058,36.8955,36.918,449545.0
2016-10-26 14:00:00,49.16,49.21,49.07,49.16,519774.0,36.918,36.9556,36.8505,36.918,519774.0
2016-10-26 14:30:00,49.16,49.23,49.12,49.22,358565.0,36.918,36.9706,36.888,36.9631,358565.0
2016-10-26 15:00:00,49.22,49.32,49.14,49.3,795618.0,36.9631,37.0382,36.903,37.0232,795618.0
2016-10-26 15:30:00,49.3,49.42,49.26,49.3,1135192.0,37.0232,37.1133,36.9931,37.0232,1135192.0
2016-10-27 09:30:00,52.42,52.56,50.9,51.23,4312019.0,39.3662,39.4714,38.2247,38.4726,4312019.0
2016-10-27 10:00:00,51.24,51.38,50.66,51.25,2958420.0,38.4801,38.5852,38.0445,38.4876,2958420.0
2016-10-27 10:30:00,51.26,51.96,51.14,51.39,3036829.0,38.4951,39.0208,38.405,38.5927,3036829.0
2016-10-27 11:00:00,51.38,52.57,51.33,52.56,3729678.0,38.5852,39.4789,38.5477,39.4714,3729678.0
2016-10-27 11:30:00,52.56,52.83,51.89,52.8,2760446.0,39.4714,39.6741,38.9682,39.6516,2760446.0
2016-10-27 12:00:00,52.81,53.17,52.63,52.9,2647622.0,39.6591,39.9295,39.5239,39.7267,2647622.0
2016-10-27 12:30:00,52.91,52.99,52.67,52.9,1155626.0,39.7342,39.7943,39.554,39.7267,1155626.0
2016-10-27 13:00:00,52.89,52.93,52.53,52.55,1009152.0,39.7192,39.7492,39.4488,39.4639,1009152.0
2016-10-27 13:30:00,52.54,52.62,52.14,52.31,1330667.0,39.4563,39.5164,39.156,39.2836,1330667.0
2016-10-27 14:00:00,52.32,52.35,51.96,52.05,1016557.0,39.2911,39.3137,39.0208,39.0884,1016557.0
2016-10-27 14:30:00,52.04,52.13,51.91,52.09,897700.0,39.0809,39.1484,38.9832,39.1184,897700.0
2016-10-27 15:00:00,52.09,52.3,52.08,52.21,980724.0,39.1184,39.2761,39.1109,39.2085,980724.0
2016-10-27 15:30:00,52.21,52.22,51.9,51.96,2462971.0,39.2085,39.216,38.9757,39.0208,2462971.0
2016-10-28 09:30:00,52.11,52.22,51.42,51.9,1466821.0,39.1334,39.216,38.6153,38.9757,1466821.0
2016-10-28 10:00:00,51.9,51.95,51.75,51.87,759865.0,38.9757,39.0133,38.8631,38.9532,759865.0
2016-10-28 10:30:00,51.88,52.0,51.54,51.54,461172.0,38.9607,39.0508,38.7054,38.7054,461172.0
2016-10-28 11:00:00,51.55,51.58,51.0,51.03,946579.0,38.7129,38.7354,38.2998,38.3224,946579.0
2016-10-28 11:30:00,51.04,51.06,50.73,50.88,1069141.0,38.3299,38.3449,38.0971,38.2097,1069141.0
2016-10-28 12:00:00,50.88,51.23,50.83,51.19,766097.0,38.2097,38.4726,38.1722,38.4425,766097.0
2016-10-28 12:30:00,51.18,51.22,51.05,51.1,489171.0,38.435,38.4651,38.3374,38.3749,489171.0
2016-10-28 13:00:00,51.1,51.14,50.89,50.93,703400.0,38.3749,38.405,38.2172,38.2473,703400.0
2016-10-28 13:30:00,50.92,51.12,50.85,51.01,708847.0,38.2398,38.39,38.1872,38.3074,708847.0
2016-10-28 14:00:00,51.01,51.05,50.87,50.91,558332.0,38.3074,38.3374,38.2022,38.2323,558332.0
2016-10-28 14:30:00,50.9,51.0,50.66,50.98,819360.0,38.2247,38.2998,38.0445,38.2848,819360.0
2016-10-28 15:00:00,50.97,51.25,50.91,51.2,681211.0,38.2773,38.4876,38.2323,38.45,681211.0
2016-10-28 15:30:00,51.2,51.25,50.83,51.0,2073065.0,38.45,38.4876,38.1722,38.2998,2073065.0
2016-10-31 09:30:00,51.05,51.31,50.65,51.11,965834.0,38.3374,38.5326,38.037,38.3824,965834.0
2016-10-31 10:00:00,51.1,51.19,50.98,51.14,650354.0,38.3749,38.4425,38.2848,38.405,650354.0
2016-10-31 10:30:00,51.14,51.34,51.06,51.32,675267.0,38.405,38.5552,38.3449,38.5402,675267.0
2016-10-31 11:00:00,51.31,51.36,51.26,51.34,565827.0,38.5326,38.5702,38.4951,38.5552,565827.0
2016-10-31 11:30:00,51.35,51.62,51.32,51.56,1082288.0,38.5627,38.7654,38.5402,38.7204,1082288.0
2016-10-31 12:00:00,51.56,51.59,51.29,51.33,451088.0,38.7204,38.7429,38.5176,38.5477,451088.0
2016-10-31 12:30:00,51.33,51.36,51.02,51.02,561447.0,38.5477,38.5702,38.3149,38.3149,561447.0
2016-10-31 13:00:00,51.03,51.29,51.01,51.12,579279.0,38.3224,38.5176,38.3074,38.39,579279.0
2016-10-31 13:30:00,51.12,51.2,51.01,51.04,613665.0,38.39,38.45,38.3074,38.3299,613665.0
2016-10-31 14:00:00,51.05,51.18,51.01,51.05,741722.0,38.3374,38.435,38.3074,38.3374,741722.0
2016-10-31 14:30:00,51.06,51.17,51.04,51.1,518085.0,38.3449,38.4275,38.3299,38.3749,518085.0
2016-10-31 15:00:00,51.1,51.23,51.0,51.09,716436.0,38.3749,38.4726,38.2998,38.3674,716436.0
2016-10-31 15:30:00,51.1,51.13,50.9,50.92,1458057.0,38.3749,38.3975,38.2247,38.2398,1458057.0
2016-11-01 09:30:00,50.93,51.13,50.8,51.05,820154.0,38.2473,38.3975,38.1496,38.3374,820154.0
2016-11-01 10:00:00,51.06,51.19,50.85,51.1,561363.0,38.3449,38.4425,38.1872,38.3749,561363.0
2016-11-01 10:30:00,51.1,51.36,51.09,51.1,706883.0,38.3749,38.5702,38.3674,38.3749,706883.0
2016-11-01 11:00:00,51.09,51.1,50.89,50.98,511350.0,38.3674,38.3749,38.2172,38.2848,511350.0
2016-11-01 11:30:00,50.97,51.11,50.9,50.94,397064.0,38.2773,38.3824,38.2247,38.2548,397064.0
2016-11-01 12:00:00,50.94,50.99,50.72,50.73,346727.0,38.2548,38.2923,38.0896,38.0971,346727.0
2016-11-01 12:30:00,50.73,50.93,50.72,50.83,376507.0,38.0971,38.2473,38.0896,38.1722,376507.0
2016-11-01 13:00:00,50.82,50.87,50.72,50.74,315618.0,38.1647,38.2022,38.0896,38.1046,315618.0
2016-11-01 13:30:00,50.73,50.74,50.54,50.59,492270.0,38.0971,38.1046,37.9544,37.9919,492270.0
2016-11-01 14:00:00,50.59,50.63,50.37,50.57,653922.0,37.9919,38.022,37.8267,37.9769,653922.0
2016-11-01 14:30:00,50.57,50.7,50.44,50.64,636232.0,37.9769,38.0745,37.8793,38.0295,636232.0
2016-11-01 15:00:00,50.63,50.76,50.58,50.7,499978.0,38.022,38.1196,37.9844,38.0745,499978.0
2016-11-01 15:30:00,50.7,50.97,50.63,50.8,1103577.0,38.0745,38.2773,38.022,38.1496,1103577.0
2016-11-02 09:30:00,50.89,50.98,50.64,50.8,746300.0,38.2172,38.2848,38.0295,38.1496,746300.0
2016-11-02 10:00:00,50.8,50.98,50.77,50.89,705871.0,38.1496,38.2848,38.1271,38.2172,705871.0
2016-11-02 10:30:00,50.88,50.9,50.64,50.64,448839.0,38.2097,38.2247,38.0295,38.0295,448839.0
2016-11-02 11:00:00,50.64,50.85,50.6,50.84,410193.0,38.0295,38.1872,37.9994,38.1797,410193.0
2016-11-02 11:30:00,50.85,50.86,50.63,50.65,365202.0,38.1872,38.1947,38.022,38.037,365202.0
2016-11-02 12:00:00,50.65,50.74,50.58,50.66,345837.0,38.037,38.1046,37.9844,38.0445,345837.0
2016-11-02 12:30:00,50.67,50.76,50.61,50.74,388252.0,38.052,38.1196,38.007,38.1046,388252.0
2016-11-02 13:00:00,50.73,50.79,50.54,50.58,392645.0,38.0971,38.1421,37.9544,37.9844,392645.0
2016-11-02 13:30:00,50.57,50.79,50.54,50.74,300038.0,37.9769,38.1421,37.9544,38.1046,300038.0
2016-11-02 14:00:00,50.74,50.94,50.53,50.83,553054.0,38.1046,38.2548,37.9469,38.1722,553054.0
2016-11-02 14:30:00,50.82,50.86,50.65,50.68,402167.0,38.1647,38.1947,38.037,38.0595,402167.0
2016-11-02 15:00:00,50.67,50.8,50.56,50.75,657304.0,38.052,38.1496,37.9694,38.1121,657304.0
2016-11-02 15:30:00,50.75,50.85,50.57,50.58,1278553.0,38.1121,38.1872,37.9769,37.9844,1278553.0
2016-11-03 09:30:00,50.51,50.89,50.46,50.53,1007427.0,37.9319,38.2172,37.8943,37.9469,1007427.0
2016-11-03 10:00:00,50.53,50.64,50.41,50.6,1172083.0,37.9469,38.0295,37.8568,37.9994,1172083.0
2016-11-03 10:30:00,50.6,50.65,50.41,50.56,600126.0,37.9994,38.037,37.8568,37.9694,600126.0
2016-11-03 11:00:00,50.55,50.69,50.5,50.63,582122.0,37.9619,38.067,37.9244,38.022,582122.0
2016-11-03 11:30:00,50.62,50.68,50.61,50.64,391882.0,38.0145,38.0595,38.007,38.0295,391882.0
2016-11-03 12:00:00,50.64,50.7,50.58,50.62,826067.0,38.0295,38.0745,37.9844,38.0145,826067.0
2016-11-03 12:30:00,50.63,50.65,50.46,50.62,1206387.0,38.022,38.037,37.8943,38.0145,1206387.0
2016-11-03 13:00:00,50.62,50.69,50.61,50.65,425469.0,38.0145,38.067,38.007,38.037,425469.0
2016-11-03 13:30:00,50.66,50.78,50.63,50.65,381034.0,38.0445,38.1346,38.022,38.037,381034.0
2016-11-03 14:00:00,50.64,50.74,50.44,50.44,1099125.0,38.0295,38.1046,37.8793,37.8793,1099125.0
2016-11-03 14:30:00,50.44,50.68,50.4,50.53,1273759.0,37.8793,38.0595,37.8493,37.9469,1273759.0
2016-11-03 15:00:00,50.53,50.53,50.3,50.31,1373046.0,37.9469,37.9469,37.7742,37.7817,1373046.0
2016-11-03 15:30:00,50.32,50.34,50.1,50.21,2487821.0,37.7892,37.8042,37.624,37.7066,2487821.0
2016-11-04 09:30:00,50.46,51.2,50.46,50.98,1320423.0,37.8943,38.45,37.8943,38.2848,1320423.0
2016-11-04 10:00:00,50.98,51.19,50.87,51.02,723837.0,38.2848,38.4425,38.2022,38.3149,723837.0
2016-11-04 10:30:00,51.01,51.15,50.98,51.02,968469.0,38.3074,38.4125,38.2848,38.3149,968469.0
2016-11-04 11:00:00,51.03,51.21,51.02,51.19,813707.0,38.3224,38.4575,38.3149,38.4425,813707.0
2016-11-04 11:30:00,51.19,51.21,50.98,50.99,668804.0,38.4425,38.4575,38.2848,38.2923,668804.0
2016-11-04 12:00:00,50.98,51.05,50.87,51.03,579871.0,38.2848,38.3374,38.2022,38.3224,579871.0
2016-11-04 12:30:00,51.03,51.19,50.97,51.15,490691.0,38.3224,38.4425,38.2773,38.4125,490691.0
2016-11-04 13:00:00,51.15,51.23,51.11,51.14,418758.0,38.4125,38.4726,38.3824,38.405,418758.0
2016-11-04 13:30:00,51.14,51.45,51.13,51.38,530251.0,38.405,38.6378,38.3975,38.5852,530251.0
2016-11-04 14:00:00,51.38,51.39,51.23,51.28,423019.0,38.5852,38.5927,38.4726,38.5101,423019.0
2016-11-04 14:30:00,51.27,51.31,51.11,51.14,522220.0,38.5026,38.5326,38.3824,38.405,522220.0
2016-11-04 15:00:00,51.14,51.2,51.05,51.13,870671.0,38.405,38.45,38.3374,38.3975,870671.0
2016-11-04 15:30:00,51.14,51.14,50.97,51.02,2626188.0,38.405,38.405,38.2773,38.3149,2626188.0
2016-11-07 09:30:00,51.7,52.96,51.59,52.82,2305094.0,38.8255,39.7718,38.7429,39.6666,2305094.0
2016-11-07 10:00:00,52.83,53.1,52.55,52.55,1738251.0,39.6741,39.8769,39.4639,39.4639,1738251.0
2016-11-07 10:30:00,52.56,52.7,52.45,52.62,736350.0,39.4714,39.5765,39.3888,39.5164,736350.0
2016-11-07 11:00:00,52.62,52.65,52.32,52.48,679212.0,39.5164,39.539,39.2911,39.4113,679212.0
2016-11-07 11:30:00,52.49,52.77,52.48,52.68,526278.0,39.4188,39.6291,39.4113,39.5615,526278.0
2016-11-07 12:00:00,52.68,52.9,52.67,52.77,525457.0,39.5615,39.7267,39.554,39.6291,525457.0
2016-11-07 12:30:00,52.77,52.94,52.75,52.89,573182.0,39.6291,39.7567,39.6141,39.7192,573182.0
2016-11-07 13:00:00,52.89,52.95,52.72,52.81,379254.0,39.7192,39.7642,39.5915,39.6591,379254.0
2016-11-07 13:30:00,52.82,52.87,52.7,52.75,409066.0,39.6666,39.7042,39.5765,39.6141,409066.0
2016-11-07 14:00:00,52.75,52.83,52.66,52.79,429914.0,39.6141,39.6741,39.5465,39.6441,429914.0
2016-11-07 14:30:00,52.8,52.82,52.56,52.65,474379.0,39.6516,39.6666,39.4714,39.539,474379.0
2016-11-07 15:00:00,52.65,52.68,52.45,52.46,572353.0,39.539,39.5615,39.3888,39.3963,572353.0
2016-11-07 15:30:00,52.47,52.64,52.34,52.6,1215119.0,39.4038,39.5314,39.3061,39.5014,1215119.0
2016-11-08 09:30:00,52.29,52.45,52.02,52.15,685628.0,39.2686,39.3888,39.0658,39.1635,685628.0
2016-11-08 10:00:00,52.14,52.68,52.11,52.56,841726.0,39.156,39.5615,39.1334,39.4714,841726.0
2016-11-08 10:30:00,52.57,52.57,52.4,52.49,435939.0,39.4789,39.4789,39.3512,39.4188,435939.0
2016-11-08 11:00:00,52.49,52.95,52.49,52.93,546482.0,39.4188,39.7642,39.4188,39.7492,546482.0
2016-11-08 11:30:00,52.94,53.26,52.93,53.25,1151340.0,39.7567,39.997,39.7492,39.9895,1151340.0
2016-11-08 12:00:00,53.25,53.34,53.17,53.17,479518.0,39.9895,40.0571,39.9295,39.9295,479518.0
2016-11-08 12:30:00,53.18,53.18,53.09,53.12,320214.0,39.937,39.937,39.8694,39.8919,320214.0
2016-11-08 13:00:00,53.12,53.13,52.83,52.87,317065.0,39.8919,39.8994,39.6741,39.7042,317065.0
2016-11-08 13:30:00,52.87,53.01,52.85,52.98,479314.0,39.7042,39.8093,39.6891,39.7868,479314.0
2016-11-08 14:00:00,52.98,52.99,52.8,52.83,574355.0,39.7868,39.7943,39.6516,39.6741,574355.0
2016-11-08 14:30:00,52.82,52.94,52.75,52.92,343253.0,39.6666,39.7567,39.6141,39.7417,343253.0
2016-11-08 15:00:00,52.92,53.12,52.88,53.11,435410.0,39.7417,39.8919,39.7117,39.8844,435410.0
2016-11-08 15:30:00,53.11,53.2,53.0,53.18,1852908.0,39.8844,39.952,39.8018,39.937,1852908.0
2016-11-09 09:30:00,55.25,57.3,54.9,56.08,4650219.0,41.4915,43.031,41.2287,42.1148,4650219.0
2016-11-09 10:00:00,56.06,56.14,55.24,55.6,2528243.0,42.0998,42.1599,41.484,41.7543,2528243.0
2016-11-09 10:30:00,55.59,56.48,55.53,56.47,2214011.0,41.7468,42.4152,41.7018,42.4077,2214011.0
2016-11-09 11:00:00,56.49,56.93,56.33,56.67,2112838.0,42.4227,42.7531,42.3025,42.5579,2112838.0
2016-11-09 11:30:00,56.68,57.0,56.57,56.89,1698576.0,42.5654,42.8057,42.4828,42.7231,1698576.0
2016-11-09 12:00:00,56.89,56.93,56.26,56.3,1204490.0,42.7231,42.7531,42.25,42.28,1204490.0
2016-11-09 12:30:00,56.3,56.48,56.21,56.38,1131154.0,42.28,42.4152,42.2124,42.3401,1131154.0
2016-11-09 13:00:00,56.38,56.49,56.15,56.23,1117083.0,42.3401,42.4227,42.1674,42.2275,1117083.0
2016-11-09 13:30:00,56.23,56.51,56.19,56.21,1321600.0,42.2275,42.4377,42.1974,42.2124,1321600.0
2016-11-09 14:00:00,56.22,56.5,56.18,56.36,1191414.0,42.2199,42.4302,42.1899,42.3251,1191414.0
2016-11-09 14:30:00,56.37,56.89,56.35,56.66,1668164.0,42.3326,42.7231,42.3176,42.5504,1668164.0
2016-11-09 15:00:00,56.66,56.72,56.38,56.5,1238388.0,42.5504,42.5954,42.3401,42.4302,1238388.0
2016-11-09 15:30:00,56.51,56.57,56.27,56.31,2476901.0,42.4377,42.4828,42.2575,42.2875,2476901.0
2016-11-10 09:30:00,57.0,57.55,56.82,56.94,2563711.0,42.8057,43.2187,42.6705,42.7606,2563711.0
2016-11-10 10:00:00,56.93,57.12,56.51,56.63,1276562.0,42.7531,42.8958,42.4377,42.5278,1276562.0
2016-11-10 10:30:00,56.62,56.75,56.34,56.45,1244977.0,42.5203,42.618,42.3101,42.3927,1244977.0
2016-11-10 11:00:00,56.44,56.67,56.26,56.38,1033321.0,42.3852,42.5579,42.25,42.3401,1033321.0
2016-11-10 11:30:00,56.39,56.51,56.22,56.32,1263445.0,42.3476,42.4377,42.2199,42.295,1263445.0
2016-11-10 12:00:00,56.33,56.54,56.29,56.49,968981.0,42.3025,42.4603,42.2725,42.4227,968981.0
2016-11-10 12:30:00,56.5,56.8,56.4,56.77,505796.0,42.4302,42.6555,42.3551,42.633,505796.0
2016-11-10 13:00:00,56.78,56.86,56.51,56.55,469828.0,42.6405,42.7006,42.4377,42.4678,469828.0
2016-11-10 13:30:00,56.55,56.6,56.35,56.41,411432.0,42.4678,42.5053,42.3176,42.3626,411432.0
2016-11-10 14:00:00,56.41,56.47,56.31,56.4,831455.0,42.3626,42.4077,42.2875,42.3551,831455.0
2016-11-10 14:30:00,56.39,56.83,56.32,56.67,1190105.0,42.3476,42.678,42.295,42.5579,1190105.0
2016-11-10 15:00:00,56.68,56.85,56.6,56.83,780252.0,42.5654,42.6931,42.5053,42.678,780252.0
2016-11-10 15:30:00,56.83,56.83,56.54,56.66,1941182.0,42.678,42.678,42.4603,42.5504,1941182.0
2016-11-11 09:30:00,56.34,56.44,55.88,56.32,1260319.0,42.3101,42.3852,41.9646,42.295,1260319.0
2016-11-11 10:00:00,56.32,56.51,56.24,56.34,1067436.0,42.295,42.4377,42.235,42.3101,1067436.0
2016-11-11 10:30:00,56.34,56.43,56.19,56.28,1245210.0,42.3101,42.3776,42.1974,42.265,1245210.0
2016-11-11 11:00:00,56.29,56.32,56.15,56.27,959718.0,42.2725,42.295,42.1674,42.2575,959718.0
2016-11-11 11:30:00,56.27,56.49,56.26,56.38,534001.0,42.2575,42.4227,42.25,42.3401,534001.0
2016-11-11 12:00:00,56.38,56.73,56.33,56.6,408523.0,42.3401,42.6029,42.3025,42.5053,408523.0
2016-11-11 12:30:00,56.6,56.73,56.51,56.55,487658.0,42.5053,42.6029,42.4377,42.4678,487658.0
2016-11-11 13:00:00,56.56,56.69,56.54,56.62,344962.0,42.4753,42.5729,42.4603,42.5203,344962.0
2016-11-11 13:30:00,56.63,56.73,56.59,56.65,543974.0,42.5278,42.6029,42.4978,42.5429,543974.0
2016-11-11 14:00:00,56.65,56.65,56.45,56.48,649543.0,42.5429,42.5429,42.3927,42.4152,649543.0
2016-11-11 14:30:00,56.48,56.54,56.37,56.38,356834.0,42.4152,42.4603,42.3326,42.3401,356834.0
2016-11-11 15:00:00,56.38,56.45,56.32,56.4,821959.0,42.3401,42.3927,42.295,42.3551,821959.0
2016-11-11 15:30:00,56.39,56.42,56.26,56.36,1874522.0,42.3476,42.3701,42.25,42.3251,1874522.0
2016-11-14 09:30:00,56.66,56.85,56.45,56.48,627784.0,42.5504,42.6931,42.3927,42.4152,627784.0
2016-11-14 10:00:00,56.48,56.51,56.02,56.18,679880.0,42.4152,42.4377,42.0697,42.1899,679880.0
2016-11-14 10:30:00,56.19,56.41,56.18,56.39,495168.0,42.1974,42.3626,42.1899,42.3476,495168.0
2016-11-14 11:00:00,56.4,56.48,56.29,56.31,397790.0,42.3551,42.4152,42.2725,42.2875,397790.0
2016-11-14 11:30:00,56.31,56.35,56.21,56.23,255432.0,42.2875,42.3176,42.2124,42.2275,255432.0
2016-11-14 12:00:00,56.22,56.33,56.2,56.32,378051.0,42.2199,42.3025,42.2049,42.295,378051.0
2016-11-14 12:30:00,56.33,56.39,56.21,56.22,522851.0,42.3025,42.3476,42.2124,42.2199,522851.0
2016-11-14 13:00:00,56.23,56.34,56.2,56.29,246041.0,42.2275,42.3101,42.2049,42.2725,246041.0
2016-11-14 13:30:00,56.29,56.38,56.25,56.38,364986.0,42.2725,42.3401,42.2425,42.3401,364986.0
2016-11-14 14:00:00,56.37,56.5,56.34,56.49,318518.0,42.3326,42.4302,42.3101,42.4227,318518.0
2016-11-14 14:30:00,56.49,56.56,56.4,56.55,437496.0,42.4227,42.4753,42.3551,42.4678,437496.0
2016-11-14 15:00:00,56.55,56.63,56.52,56.6,352632.0,42.4678,42.5278,42.4452,42.5053,352632.0
2016-11-14 15:30:00,56.6,56.64,56.5,56.56,1038018.0,42.5053,42.5354,42.4302,42.4753,1038018.0
2016-11-15 09:30:00,56.73,56.74,55.76,55.91,1057453.0,42.6029,42.6104,41.8745,41.9871,1057453.0
2016-11-15 10:00:00,55.9,56.23,55.9,56.13,518100.0,41.9796,42.2275,41.9796,42.1524,518100.0
2016-11-15 10:30:00,56.14,56.22,56.0,56.09,686951.0,42.1599,42.2199,42.0547,42.1223,686951.0
2016-11-15 11:00:00,56.09,56.18,56.06,56.11,591081.0,42.1223,42.1899,42.0998,42.1373,591081.0
2016-11-15 11:30:00,56.11,56.22,55.92,56.06,1428011.0,42.1373,42.2199,41.9946,42.0998,1428011.0
2016-11-15 12:00:00,56.05,56.09,55.98,56.01,370212.0,42.0923,42.1223,42.0397,42.0622,370212.0
2016-11-15 12:30:00,56.02,56.11,56.01,56.05,472383.0,42.0697,42.1373,42.0622,42.0923,472383.0
2016-11-15 13:00:00,56.06,56.2,56.04,56.17,262834.0,42.0998,42.2049,42.0848,42.1824,262834.0
2016-11-15 13:30:00,56.18,56.45,56.18,56.42,357915.0,42.1899,42.3927,42.1899,42.3701,357915.0
2016-11-15 14:00:00,56.41,56.42,56.28,56.29,330007.0,42.3626,42.3701,42.265,42.2725,330007.0
2016-11-15 14:30:00,56.29,56.53,56.29,56.43,479655.0,42.2725,42.4527,42.2725,42.3776,479655.0
2016-11-15 15:00:00,56.43,56.62,56.42,56.6,393585.0,42.3776,42.5203,42.3701,42.5053,393585.0
2016-11-15 15:30:00,56.6,56.79,56.53,56.68,1153382.0,42.5053,42.648,42.4527,42.5654,1153382.0
2016-11-16 09:30:00,56.7,56.72,56.1,56.17,804062.0,42.5804,42.5954,42.1298,42.1824,804062.0
2016-11-16 10:00:00,56.17,56.36,56.13,56.25,529520.0,42.1824,42.3251,42.1524,42.2425,529520.0
2016-11-16 10:30:00,56.24,56.28,55.92,56.09,510190.0,42.235,42.265,41.9946,42.1223,510190.0
2016-11-16 11:00:00,56.08,56.22,56.0,56.21,733895.0,42.1148,42.2199,42.0547,42.2124,733895.0
2016-11-16 11:30:00,56.2,56.2,55.93,55.98,804230.0,42.2049,42.2049,42.0022,42.0397,804230.0
2016-11-16 12:00:00,55.97,56.06,55.96,56.05,331024.0,42.0322,42.0998,42.0247,42.0923,331024.0
2016-11-16 12:30:00,56.06,56.22,56.06,56.19,329254.0,42.0998,42.2199,42.0998,42.1974,329254.0
2016-11-16 13:00:00,56.18,56.21,56.1,56.15,567680.0,42.1899,42.2124,42.1298,42.1674,567680.0
2016-11-16 13:30:00,56.15,56.2,56.11,56.15,180443.0,42.1674,42.2049,42.1373,42.1674,180443.0
2016-11-16 14:00:00,56.15,56.19,56.1,56.16,285121.0,42.1674,42.1974,42.1298,42.1749,285121.0
2016-11-16 14:30:00,56.16,56.28,56.13,56.28,347683.0,42.1749,42.265,42.1524,42.265,347683.0
2016-11-16 15:00:00,56.28,56.38,56.26,56.36,506829.0,42.265,42.3401,42.25,42.3251,506829.0
2016-11-16 15:30:00,56.35,56.36,56.12,56.21,998128.0,42.3176,42.3251,42.1448,42.2124,998128.0
2016-11-17 09:30:00,56.75,56.75,56.06,56.56,530331.0,42.618,42.618,42.0998,42.4753,530331.0
2016-11-17 10:00:00,56.55,56.7,56.45,56.68,550314.0,42.4678,42.5804,42.3927,42.5654,550314.0
2016-11-17 10:30:00,56.67,56.71,56.49,56.58,423949.0,42.5579,42.5879,42.4227,42.4903,423949.0
2016-11-17 11:00:00,56.58,56.98,56.55,56.9,551571.0,42.4903,42.7907,42.4678,42.7306,551571.0
2016-11-17 11:30:00,56.9,57.1,56.83,57.01,514264.0,42.7306,42.8808,42.678,42.8132,514264.0
2016-11-17 12:00:00,57.0,57.02,56.89,56.95,238045.0,42.8057,42.8207,42.7231,42.7682,238045.0
2016-11-17 12:30:00,56.96,56.99,56.74,56.84,454795.0,42.7757,42.7982,42.6104,42.6855,454795.0
2016-11-17 13:00:00,56.83,56.87,56.77,56.82,193720.0,42.678,42.7081,42.633,42.6705,193720.0
2016-11-17 13:30:00,56.82,56.86,56.76,56.83,272303.0,42.6705,42.7006,42.6255,42.678,272303.0
2016-11-17 14:00:00,56.83,56.87,56.7,56.72,370368.0,42.678,42.7081,42.5804,42.5954,370368.0
2016-11-17 14:30:00,56.72,56.77,56.64,56.76,304095.0,42.5954,42.633,42.5354,42.6255,304095.0
2016-11-17 15:00:00,56.77,56.88,56.74,56.85,298541.0,42.633,42.7156,42.6104,42.6931,298541.0
2016-11-17 15:30:00,56.85,56.86,56.64,56.7,1061807.0,42.6931,42.7006,42.5354,42.5804,1061807.0
2016-11-18 09:30:00,56.58,56.83,56.28,56.34,946406.0,42.4903,42.678,42.265,42.3101,946406.0
2016-11-18 10:00:00,56.35,56.42,56.25,56.38,463733.0,42.3176,42.3701,42.2425,42.3401,463733.0
2016-11-18 10:30:00,56.38,56.5,56.26,56.43,412249.0,42.3401,42.4302,42.25,42.3776,412249.0
2016-11-18 11:00:00,56.43,56.62,56.39,56.6,359549.0,42.3776,42.5203,42.3476,42.5053,359549.0
2016-11-18 11:30:00,56.59,56.6,56.41,56.57,376024.0,42.4978,42.5053,42.3626,42.4828,376024.0
2016-11-18 12:00:00,56.56,56.66,56.52,56.56,422451.0,42.4753,42.5504,42.4452,42.4753,422451.0
2016-11-18 12:30:00,56.57,56.64,56.52,56.61,202663.0,42.4828,42.5354,42.4452,42.5128,202663.0
2016-11-18 13:00:00,56.61,56.64,56.47,56.48,158526.0,42.5128,42.5354,42.4077,42.4152,158526.0
2016-11-18 13:30:00,56.48,56.58,56.48,56.57,152254.0,42.4152,42.4903,42.4152,42.4828,152254.0
2016-11-18 14:00:00,56.57,56.59,56.54,56.55,206015.0,42.4828,42.4978,42.4603,42.4678,206015.0
2016-11-18 14:30:00,56.55,56.6,56.5,56.6,363109.0,42.4678,42.5053,42.4302,42.5053,363109.0
2016-11-18 15:00:00,56.6,56.75,56.56,56.73,436875.0,42.5053,42.618,42.4753,42.6029,436875.0
2016-11-18 15:30:00,56.72,56.84,56.67,56.76,1188094.0,42.5954,42.6855,42.5579,42.6255,1188094.0
2016-11-21 09:30:00,56.71,56.74,56.44,56.72,711878.0,42.5879,42.6104,42.3852,42.5954,711878.0
2016-11-21 10:00:00,56.71,56.74,56.51,56.53,615945.0,42.5879,42.6104,42.4377,42.4527,615945.0
2016-11-21 10:30:00,56.53,56.64,56.4,56.62,586949.0,42.4527,42.5354,42.3551,42.5203,586949.0
2016-11-21 11:00:00,56.62,56.66,56.54,56.59,733971.0,42.5203,42.5504,42.4603,42.4978,733971.0
2016-11-21 11:30:00,56.58,56.62,56.4,56.56,500793.0,42.4903,42.5203,42.3551,42.4753,500793.0
2016-11-21 12:00:00,56.56,56.64,56.5,56.64,262927.0,42.4753,42.5354,42.4302,42.5354,262927.0
2016-11-21 12:30:00,56.63,56.76,56.61,56.73,498126.0,42.5278,42.6255,42.5128,42.6029,498126.0
2016-11-21 13:00:00,56.73,56.8,56.67,56.78,315634.0,42.6029,42.6555,42.5579,42.6405,315634.0
2016-11-21 13:30:00,56.79,56.84,56.74,56.78,289893.0,42.648,42.6855,42.6104,42.6405,289893.0
2016-11-21 14:00:00,56.78,56.85,56.64,56.71,886379.0,42.6405,42.6931,42.5354,42.5879,886379.0
2016-11-21 14:30:00,56.69,56.8,56.65,56.72,621709.0,42.5729,42.6555,42.5429,42.5954,621709.0
2016-11-21 15:00:00,56.72,56.81,56.69,56.74,724130.0,42.5954,42.663,42.5729,42.6104,724130.0
2016-11-21 15:30:00,56.75,56.8,56.72,56.74,1044781.0,42.618,42.6555,42.5954,42.6104,1044781.0
2016-11-22 09:30:00,56.66,56.81,56.37,56.74,726138.0,42.5504,42.663,42.3326,42.6104,726138.0
2016-11-22 10:00:00,56.73,56.87,56.61,56.86,528820.0,42.6029,42.7081,42.5128,42.7006,528820.0
2016-11-22 10:30:00,56.86,56.9,56.44,56.47,699988.0,42.7006,42.7306,42.3852,42.4077,699988.0
2016-11-22 11:00:00,56.47,56.54,56.41,56.46,854514.0,42.4077,42.4603,42.3626,42.4002,854514.0
2016-11-22 11:30:00,56.46,56.51,56.27,56.28,1226738.0,42.4002,42.4377,42.2575,42.265,1226738.0
2016-11-22 12:00:00,56.28,56.32,56.26,56.27,477410.0,42.265,42.295,42.25,42.2575,477410.0
2016-11-22 12:30:00,56.28,56.55,56.27,56.53,522612.0,42.265,42.4678,42.2575,42.4527,522612.0
2016-11-22 13:00:00,56.52,56.53,56.46,56.48,490112.0,42.4452,42.4527,42.4002,42.4152,490112.0
2016-11-22 13:30:00,56.49,56.52,56.35,56.36,586896.0,42.4227,42.4452,42.3176,42.3251,586896.0
2016-11-22 14:00:00,56.36,56.43,56.26,56.37,631763.0,42.3251,42.3776,42.25,42.3326,631763.0
2016-11-22 14:30:00,56.37,56.46,56.36,56.43,580157.0,42.3326,42.4002,42.3251,42.3776,580157.0
2016-11-22 15:00:00,56.43,56.57,56.29,56.29,681540.0,42.3776,42.4828,42.2725,42.2725,681540.0
2016-11-22 15:30:00,56.3,56.56,56.29,56.55,902138.0,42.28,42.4753,42.2725,42.4678,902138.0
2016-11-23 09:30:00,56.05,56.35,55.78,56.28,1182783.0,42.0923,42.3176,41.8895,42.265,1182783.0
2016-11-23 10:00:00,56.28,56.68,56.26,56.65,776698.0,42.265,42.5654,42.25,42.5429,776698.0
2016-11-23 10:30:00,56.65,56.67,56.39,56.47,971185.0,42.5429,42.5579,42.3476,42.4077,971185.0
2016-11-23 11:00:00,56.46,56.48,56.18,56.19,690043.0,42.4002,42.4152,42.1899,42.1974,690043.0
2016-11-23 11:30:00,56.19,56.39,56.09,56.3,1381161.0,42.1974,42.3476,42.1223,42.28,1381161.0
2016-11-23 12:00:00,56.3,56.4,56.26,56.4,434408.0,42.28,42.3551,42.25,42.3551,434408.0
2016-11-23 12:30:00,56.4,56.48,56.33,56.46,358699.0,42.3551,42.4152,42.3025,42.4002,358699.0
2016-11-23 13:00:00,56.46,56.49,56.41,56.43,346210.0,42.4002,42.4227,42.3626,42.3776,346210.0
2016-11-23 13:30:00,56.43,56.49,56.35,56.47,448545.0,42.3776,42.4227,42.3176,42.4077,448545.0
2016-11-23 14:00:00,56.47,56.61,56.46,56.57,312578.0,42.4077,42.5128,42.4002,42.4828,312578.0
2016-11-23 14:30:00,56.57,56.67,56.57,56.61,448805.0,42.4828,42.5579,42.4828,42.5128,448805.0
2016-11-23 15:00:00,56.62,56.71,56.61,56.68,508733.0,42.5203,42.5879,42.5128,42.5654,508733.0
2016-11-23 15:30:00,56.68,56.78,56.67,56.75,706937.0,42.5654,42.6405,42.5579,42.618,706937.0
2016-11-25 09:30:00,56.85,57.14,56.8,56.98,771134.0,42.6931,42.9108,42.6555,42.7907,771134.0
2016-11-25 10:00:00,56.98,57.01,56.71,56.84,518672.0,42.7907,42.8132,42.5879,42.6855,518672.0
2016-11-25 10:30:00,56.83,56.97,56.79,56.87,623370.0,42.678,42.7832,42.648,42.7081,623370.0
2016-11-25 11:00:00,56.88,57.05,56.87,57.03,415001.0,42.7156,42.8433,42.7081,42.8282,415001.0
2016-11-25 11:30:00,57.04,57.1,56.96,57.01,278503.0,42.8357,42.8808,42.7757,42.8132,278503.0
2016-11-25 12:00:00,57.0,57.08,56.92,56.98,623530.0,42.8057,42.8658,42.7456,42.7907,623530.0
2016-11-25 12:30:00,56.98,57.02,56.84,56.98,1171030.0,42.7907,42.8207,42.6855,42.7907,1171030.0
2016-11-28 09:30:00,56.92,56.96,56.42,56.43,683358.0,42.7456,42.7757,42.3701,42.3776,683358.0
2016-11-28 10:00:00,56.43,56.55,56.25,56.38,523854.0,42.3776,42.4678,42.2425,42.3401,523854.0
2016-11-28 10:30:00,56.37,56.49,56.26,56.29,438972.0,42.3326,42.4227,42.25,42.2725,438972.0
2016-11-28 11:00:00,56.29,56.37,56.28,56.31,351686.0,42.2725,42.3326,42.265,42.2875,351686.0
2016-11-28 11:30:00,56.32,56.42,56.29,56.41,373015.0,42.295,42.3701,42.2725,42.3626,373015.0
2016-11-28 12:00:00,56.41,56.59,56.38,56.59,294798.0,42.3626,42.4978,42.3401,42.4978,294798.0
2016-11-28 12:30:00,56.59,56.65,56.46,56.49,266578.0,42.4978,42.5429,42.4002,42.4227,266578.0
2016-11-28 13:00:00,56.49,56.51,56.39,56.4,444052.0,42.4227,42.4377,42.3476,42.3551,444052.0
2016-11-28 13:30:00,56.4,56.52,56.36,56.44,492334.0,42.3551,42.4452,42.3251,42.3852,492334.0
2016-11-28 14:00:00,56.44,56.5,56.42,56.46,688427.0,42.3852,42.4302,42.3701,42.4002,688427.0
2016-11-28 14:30:00,56.47,56.54,56.46,56.47,329321.0,42.4077,42.4603,42.4002,42.4077,329321.0
2016-11-28 15:00:00,56.48,56.56,56.47,56.5,439898.0,42.4152,42.4753,42.4077,42.4302,439898.0
2016-11-28 15:30:00,56.49,56.52,56.32,56.51,1217988.0,42.4227,42.4452,42.295,42.4377,1217988.0
2016-11-29 09:30:00,56.62,56.89,56.27,56.37,1032143.0,42.5203,42.7231,42.2575,42.3326,1032143.0
2016-11-29 10:00:00,56.37,56.49,56.27,56.36,988945.0,42.3326,42.4227,42.2575,42.3251,988945.0
2016-11-29 10:30:00,56.37,56.39,56.13,56.29,452125.0,42.3326,42.3476,42.1524,42.2725,452125.0
2016-11-29 11:00:00,56.29,56.33,56.17,56.3,382215.0,42.2725,42.3025,42.1824,42.28,382215.0
2016-11-29 11:30:00,56.29,56.4,56.24,56.36,317012.0,42.2725,42.3551,42.235,42.3251,317012.0
2016-11-29 12:00:00,56.36,56.48,56.33,56.4,564879.0,42.3251,42.4152,42.3025,42.3551,564879.0
2016-11-29 12:30:00,56.39,56.51,56.38,56.51,546461.0,42.3476,42.4377,42.3401,42.4377,546461.0
2016-11-29 13:00:00,56.51,56.63,56.5,56.61,430930.0,42.4377,42.5278,42.4302,42.5128,430930.0
2016-11-29 13:30:00,56.61,56.62,56.43,56.43,255558.0,42.5128,42.5203,42.3776,42.3776,255558.0
2016-11-29 14:00:00,56.43,56.49,56.35,56.39,415706.0,42.3776,42.4227,42.3176,42.3476,415706.0
2016-11-29 14:30:00,56.39,56.42,56.24,56.36,630428.0,42.3476,42.3701,42.235,42.3251,630428.0
2016-11-29 15:00:00,56.37,56.37,56.25,56.35,613466.0,42.3326,42.3326,42.2425,42.3176,613466.0
2016-11-29 15:30:00,56.35,56.39,56.28,56.37,1552438.0,42.3176,42.3476,42.265,42.3326,1552438.0
2016-11-30 09:30:00,56.29,56.42,56.0,56.22,758871.0,42.2725,42.3701,42.0547,42.2199,758871.0
2016-11-30 10:00:00,56.22,56.41,56.1,56.14,518145.0,42.2199,42.3626,42.1298,42.1599,518145.0
2016-11-30 10:30:00,56.14,56.33,56.09,56.32,326759.0,42.1599,42.3025,42.1223,42.295,326759.0
2016-11-30 11:00:00,56.33,56.47,56.26,56.38,462701.0,42.3025,42.4077,42.25,42.3401,462701.0
2016-11-30 11:30:00,56.39,56.45,56.3,56.34,411111.0,42.3476,42.3927,42.28,42.3101,411111.0
2016-11-30 12:00:00,56.33,56.41,56.25,56.29,418847.0,42.3025,42.3626,42.2425,42.2725,418847.0
2016-11-30 12:30:00,56.28,56.48,56.27,56.48,367050.0,42.265,42.4152,42.2575,42.4152,367050.0
2016-11-30 13:00:00,56.48,56.69,56.42,56.69,416828.0,42.4152,42.5729,42.3701,42.5729,416828.0
2016-11-30 13:30:00,56.69,56.69,56.54,56.6,351127.0,42.5729,42.5729,42.4603,42.5053,351127.0
2016-11-30 14:00:00,56.6,56.61,56.38,56.45,365778.0,42.5053,42.5128,42.3401,42.3927,365778.0
2016-11-30 14:30:00,56.44,56.5,56.4,56.41,941056.0,42.3852,42.4302,42.3551,42.3626,941056.0
2016-11-30 15:00:00,56.41,56.58,56.39,56.56,753060.0,42.3626,42.4903,42.3476,42.4753,753060.0
2016-11-30 15:30:00,56.55,56.56,56.35,56.43,2445419.0,42.4678,42.4753,42.3176,42.3776,2445419.0
2016-12-01 09:30:00,55.94,56.27,55.44,55.89,1526511.0,42.0097,42.2575,41.6342,41.9721,1526511.0
2016-12-01 10:00:00,55.89,55.91,55.66,55.8,941434.0,41.9721,41.9871,41.7994,41.9045,941434.0
2016-12-01 10:30:00,55.79,55.8,55.49,55.59,963665.0,41.897,41.9045,41.6717,41.7468,963665.0
2016-12-01 11:00:00,55.59,55.79,55.53,55.74,1322439.0,41.7468,41.897,41.7018,41.8595,1322439.0
2016-12-01 11:30:00,55.75,55.79,55.7,55.73,547832.0,41.867,41.897,41.8294,41.852,547832.0
2016-12-01 12:00:00,55.74,55.91,55.73,55.76,354790.0,41.8595,41.9871,41.852,41.8745,354790.0
2016-12-01 12:30:00,55.76,55.83,55.59,55.72,816536.0,41.8745,41.9271,41.7468,41.8445,816536.0
2016-12-01 13:00:00,55.72,55.76,55.54,55.73,760930.0,41.8445,41.8745,41.7093,41.852,760930.0
2016-12-01 13:30:00,55.73,55.82,55.7,55.7,694057.0,41.852,41.9196,41.8294,41.8294,694057.0
2016-12-01 14:00:00,55.7,55.83,55.66,55.82,753418.0,41.8294,41.9271,41.7994,41.9196,753418.0
2016-12-01 14:30:00,55.8,55.82,55.72,55.73,571928.0,41.9045,41.9196,41.8445,41.852,571928.0
2016-12-01 15:00:00,55.73,55.78,55.61,55.66,754115.0,41.852,41.8895,41.7618,41.7994,754115.0
2016-12-01 15:30:00,55.66,55.82,55.59,55.79,1434801.0,41.7994,41.9196,41.7468,41.897,1434801.0
2016-12-02 09:30:00,55.69,55.79,55.3,55.77,1144028.0,41.8219,41.897,41.529,41.882,1144028.0
2016-12-02 10:00:00,55.76,55.96,55.68,55.86,545055.0,41.8745,42.0247,41.8144,41.9496,545055.0
2016-12-02 10:30:00,55.85,55.9,55.74,55.8,607349.0,41.9421,41.9796,41.8595,41.9045,607349.0
2016-12-02 11:00:00,55.81,55.91,55.78,55.89,443414.0,41.912,41.9871,41.8895,41.9721,443414.0
2016-12-02 11:30:00,55.88,55.98,55.81,55.93,582587.0,41.9646,42.0397,41.912,42.0022,582587.0
2016-12-02 12:00:00,55.92,56.11,55.92,55.98,341168.0,41.9946,42.1373,41.9946,42.0397,341168.0
2016-12-02 12:30:00,55.98,55.99,55.86,55.89,391560.0,42.0397,42.0472,41.9496,41.9721,391560.0
2016-12-02 13:00:00,55.9,55.96,55.74,55.83,834441.0,41.9796,42.0247,41.8595,41.9271,834441.0
2016-12-02 13:30:00,55.84,55.92,55.72,55.88,386379.0,41.9346,41.9946,41.8445,41.9646,386379.0
2016-12-02 14:00:00,55.87,55.99,55.86,55.97,402093.0,41.9571,42.0472,41.9496,42.0322,402093.0
2016-12-02 14:30:00,55.97,56.02,55.72,55.74,386386.0,42.0322,42.0697,41.8445,41.8595,386386.0
2016-12-02 15:00:00,55.73,55.85,55.7,55.78,477336.0,41.852,41.9421,41.8294,41.8895,477336.0
2016-12-02 15:30:00,55.77,55.96,55.74,55.96,1173560.0,41.882,42.0247,41.8595,42.0247,1173560.0
2016-12-05 09:30:00,55.86,55.96,55.68,55.9,938015.0,41.9496,42.0247,41.8144,41.9796,938015.0
2016-12-05 10:00:00,55.9,55.92,55.42,55.46,1091368.0,41.9796,41.9946,41.6192,41.6492,1091368.0
2016-12-05 10:30:00,55.47,55.73,55.36,55.51,881173.0,41.6567,41.852,41.5741,41.6867,881173.0
2016-12-05 11:00:00,55.51,55.61,55.23,55.26,739244.0,41.6867,41.7618,41.4765,41.499,739244.0
2016-12-05 11:30:00,55.26,55.57,55.25,55.56,725213.0,41.499,41.7318,41.4915,41.7243,725213.0
2016-12-05 12:00:00,55.57,55.59,55.42,55.54,354975.0,41.7318,41.7468,41.6192,41.7093,354975.0
2016-12-05 12:30:00,55.53,55.59,55.48,55.57,364782.0,41.7018,41.7468,41.6642,41.7318,364782.0
2016-12-05 13:00:00,55.56,55.65,55.55,55.59,391366.0,41.7243,41.7919,41.7168,41.7468,391366.0
2016-12-05 13:30:00,55.58,55.61,55.48,55.55,430916.0,41.7393,41.7618,41.6642,41.7168,430916.0
2016-12-05 14:00:00,55.55,55.58,55.46,55.51,467374.0,41.7168,41.7393,41.6492,41.6867,467374.0
2016-12-05 14:30:00,55.51,55.57,55.47,55.53,452171.0,41.6867,41.7318,41.6567,41.7018,452171.0
2016-12-05 15:00:00,55.53,55.63,55.52,55.6,384804.0,41.7018,41.7769,41.6943,41.7543,384804.0
2016-12-05 15:30:00,55.59,55.61,55.46,55.56,1248518.0,41.7468,41.7618,41.6492,41.7243,1248518.0
2016-12-06 09:30:00,55.71,55.95,55.7,55.82,630905.0,41.8369,42.0172,41.8294,41.9196,630905.0
2016-12-06 10:00:00,55.81,55.88,55.67,55.73,364391.0,41.912,41.9646,41.8069,41.852,364391.0
2016-12-06 10:30:00,55.74,55.87,55.56,55.58,606345.0,41.8595,41.9571,41.7243,41.7393,606345.0
2016-12-06 11:00:00,55.58,55.77,55.58,55.65,342244.0,41.7393,41.882,41.7393,41.7919,342244.0
2016-12-06 11:30:00,55.64,55.74,55.6,55.63,220262.0,41.7844,41.8595,41.7543,41.7769,220262.0
2016-12-06 12:00:00,55.63,55.75,55.61,55.69,267502.0,41.7769,41.867,41.7618,41.8219,267502.0
2016-12-06 12:30:00,55.68,55.87,55.66,55.82,203790.0,41.8144,41.9571,41.7994,41.9196,203790.0
2016-12-06 13:00:00,55.81,55.9,55.75,55.78,196783.0,41.912,41.9796,41.867,41.8895,196783.0
2016-12-06 13:30:00,55.79,55.83,55.72,55.81,193913.0,41.897,41.9271,41.8445,41.912,193913.0
2016-12-06 14:00:00,55.81,55.85,55.75,55.82,314257.0,41.912,41.9421,41.867,41.9196,314257.0
2016-12-06 14:30:00,55.82,55.9,55.79,55.88,358707.0,41.9196,41.9796,41.897,41.9646,358707.0
2016-12-06 15:00:00,55.89,55.94,55.85,55.87,403262.0,41.9721,42.0097,41.9421,41.9571,403262.0
2016-12-06 15:30:00,55.87,56.04,55.84,56.03,881635.0,41.9571,42.0848,41.9346,42.0773,881635.0
2016-12-07 09:30:00,55.55,55.68,54.61,54.77,1604380.0,41.7168,41.8144,41.0109,41.131,1604380.0
2016-12-07 10:00:00,54.77,55.1,54.55,54.63,925214.0,41.131,41.3788,40.9658,41.0259,925214.0
2016-12-07 10:30:00,54.64,54.77,54.51,54.68,808928.0,41.0334,41.131,40.9358,41.0634,808928.0
2016-12-07 11:00:00,54.68,54.68,54.36,54.51,808500.0,41.0634,41.0634,40.8231,40.9358,808500.0
2016-12-07 11:30:00,54.51,54.64,54.44,54.63,701348.0,40.9358,41.0334,40.8832,41.0259,701348.0
2016-12-07 12:00:00,54.64,54.68,54.47,54.5,573847.0,41.0334,41.0634,40.9057,40.9283,573847.0
2016-12-07 12:30:00,54.5,54.56,54.44,54.49,361324.0,40.9283,40.9733,40.8832,40.9208,361324.0
2016-12-07 13:00:00,54.49,54.72,54.49,54.6,523013.0,40.9208,41.0935,40.9208,41.0034,523013.0
2016-12-07 13:30:00,54.59,54.91,54.57,54.9,570921.0,40.9958,41.2362,40.9808,41.2287,570921.0
2016-12-07 14:00:00,54.9,55.03,54.83,54.88,624302.0,41.2287,41.3263,41.1761,41.2136,624302.0
2016-12-07 14:30:00,54.89,55.15,54.78,55.1,640101.0,41.2211,41.4164,41.1385,41.3788,640101.0
2016-12-07 15:00:00,55.09,55.22,55.03,55.19,548746.0,41.3713,41.469,41.3263,41.4464,548746.0
2016-12-07 15:30:00,55.2,55.25,54.96,55.24,1996404.0,41.4539,41.4915,41.2737,41.484,1996404.0
2016-12-08 09:30:00,54.93,55.16,54.78,55.05,820733.0,41.2512,41.4239,41.1385,41.3413,820733.0
2016-12-08 10:00:00,55.05,55.31,54.99,55.18,789428.0,41.3413,41.5366,41.2962,41.4389,789428.0
2016-12-08 10:30:00,55.18,55.34,55.09,55.33,597633.0,41.4389,41.5591,41.3713,41.5516,597633.0
2016-12-08 11:00:00,55.33,55.42,55.14,55.16,613123.0,41.5516,41.6192,41.4089,41.4239,613123.0
2016-12-08 11:30:00,55.16,55.27,55.09,55.23,392849.0,41.4239,41.5065,41.3713,41.4765,392849.0
2016-12-08 12:00:00,55.23,55.32,55.11,55.22,365316.0,41.4765,41.5441,41.3864,41.469,365316.0
2016-12-08 12:30:00,55.21,55.39,55.17,55.26,395968.0,41.4615,41.5966,41.4314,41.499,395968.0
2016-12-08 13:00:00,55.26,55.28,55.04,55.11,344933.0,41.499,41.514,41.3338,41.3864,344933.0
2016-12-08 13:30:00,55.11,55.23,55.07,55.22,295838.0,41.3864,41.4765,41.3563,41.469,295838.0
2016-12-08 14:00:00,55.21,55.3,55.14,55.23,339476.0,41.4615,41.529,41.4089,41.4765,339476.0
2016-12-08 14:30:00,55.23,55.32,55.1,55.14,461028.0,41.4765,41.5441,41.3788,41.4089,461028.0
2016-12-08 15:00:00,55.15,55.21,55.02,55.09,521839.0,41.4164,41.4615,41.3188,41.3713,521839.0
2016-12-08 15:30:00,55.1,55.32,55.09,55.23,966978.0,41.3788,41.5441,41.3713,41.4765,966978.0
2016-12-09 09:30:00,55.16,56.39,55.1,56.2,1527976.0,41.4239,42.3476,41.3788,42.2049,1527976.0
2016-12-09 10:00:00,56.21,56.75,55.9,56.51,1521436.0,42.2124,42.618,41.9796,42.4377,1521436.0
2016-12-09 10:30:00,56.51,56.8,56.39,56.77,641390.0,42.4377,42.6555,42.3476,42.633,641390.0
2016-12-09 11:00:00,56.77,57.16,56.73,56.99,1037246.0,42.633,42.9259,42.6029,42.7982,1037246.0
2016-12-09 11:30:00,56.99,57.12,56.93,57.03,566431.0,42.7982,42.8958,42.7531,42.8282,566431.0
2016-12-09 12:00:00,57.03,57.05,56.79,56.96,437851.0,42.8282,42.8433,42.648,42.7757,437851.0
2016-12-09 12:30:00,56.96,57.18,56.93,56.99,706178.0,42.7757,42.9409,42.7531,42.7982,706178.0
2016-12-09 13:00:00,56.97,57.01,56.86,56.96,606793.0,42.7832,42.8132,42.7006,42.7757,606793.0
2016-12-09 13:30:00,56.96,57.02,56.81,56.89,482617.0,42.7757,42.8207,42.663,42.7231,482617.0
2016-12-09 14:00:00,56.9,57.12,56.89,56.93,386073.0,42.7306,42.8958,42.7231,42.7531,386073.0
2016-12-09 14:30:00,56.93,57.03,56.92,57.03,321316.0,42.7531,42.8282,42.7456,42.8282,321316.0
2016-12-09 15:00:00,57.02,57.12,56.99,57.09,619165.0,42.8207,42.8958,42.7982,42.8733,619165.0
2016-12-09 15:30:00,57.09,57.17,57.01,57.05,1324244.0,42.8733,42.9334,42.8132,42.8433,1324244.0
2016-12-12 09:30:00,56.83,56.97,56.4,56.63,698933.0,42.678,42.7832,42.3551,42.5278,698933.0
2016-12-12 10:00:00,56.64,56.78,56.55,56.77,636080.0,42.5354,42.6405,42.4678,42.633,636080.0
2016-12-12 10:30:00,56.77,56.9,56.59,56.89,389877.0,42.633,42.7306,42.4978,42.7231,389877.0
2016-12-12 11:00:00,56.89,56.9,56.65,56.7,387455.0,42.7231,42.7306,42.5429,42.5804,387455.0
2016-12-12 11:30:00,56.7,56.72,56.55,56.62,261895.0,42.5804,42.5954,42.4678,42.5203,261895.0
2016-12-12 12:00:00,56.63,56.67,56.57,56.64,282695.0,42.5278,42.5579,42.4828,42.5354,282695.0
2016-12-12 12:30:00,56.64,56.77,56.63,56.76,243558.0,42.5354,42.633,42.5278,42.6255,243558.0
2016-12-12 13:00:00,56.76,56.85,56.71,56.76,317711.0,42.6255,42.6931,42.5879,42.6255,317711.0
2016-12-12 13:30:00,56.76,56.77,56.5,56.55,361019.0,42.6255,42.633,42.4302,42.4678,361019.0
2016-12-12 14:00:00,56.55,56.68,56.54,56.61,429431.0,42.4678,42.5654,42.4603,42.5128,429431.0
2016-12-12 14:30:00,56.6,56.64,56.4,56.41,556030.0,42.5053,42.5354,42.3551,42.3626,556030.0
2016-12-12 15:00:00,56.41,56.53,56.4,56.48,395818.0,42.3626,42.4527,42.3551,42.4152,395818.0
2016-12-12 15:30:00,56.47,56.6,56.42,56.56,878787.0,42.4077,42.5053,42.3701,42.4753,878787.0
2016-12-13 09:30:00,57.0,57.3,56.88,57.05,662515.0,42.8057,43.031,42.7156,42.8433,662515.0
2016-12-13 10:00:00,57.05,57.35,57.04,57.23,348051.0,42.8433,43.0685,42.8357,42.9784,348051.0
2016-12-13 10:30:00,57.23,57.24,56.7,56.95,439855.0,42.9784,42.9859,42.5804,42.7682,439855.0
2016-12-13 11:00:00,56.95,57.0,56.72,56.95,466090.0,42.7682,42.8057,42.5954,42.7682,466090.0
2016-12-13 11:30:00,56.94,57.01,56.89,56.95,254146.0,42.7606,42.8132,42.7231,42.7682,254146.0
2016-12-13 12:00:00,56.96,57.01,56.89,56.94,274096.0,42.7757,42.8132,42.7231,42.7606,274096.0
2016-12-13 12:30:00,56.93,56.98,56.84,56.93,272422.0,42.7531,42.7907,42.6855,42.7531,272422.0
2016-12-13 13:00:00,56.93,57.07,56.92,57.05,420267.0,42.7531,42.8583,42.7456,42.8433,420267.0
2016-12-13 13:30:00,57.05,57.07,56.94,56.98,600387.0,42.8433,42.8583,42.7606,42.7907,600387.0
2016-12-13 14:00:00,56.98,57.07,56.95,56.97,290309.0,42.7907,42.8583,42.7682,42.7832,290309.0
2016-12-13 14:30:00,56.98,57.08,56.94,57.04,291597.0,42.7907,42.8658,42.7606,42.8357,291597.0
2016-12-13 15:00:00,57.04,57.14,57.0,57.11,415620.0,42.8357,42.9108,42.8057,42.8883,415620.0
2016-12-13 15:30:00,57.11,57.18,57.09,57.16,837584.0,42.8883,42.9409,42.8733,42.9259,837584.0
2016-12-14 09:30:00,57.3,58.33,57.27,58.24,1362579.0,43.031,43.8045,43.0085,43.7369,1362579.0
2016-12-14 10:00:00,58.24,58.32,57.93,58.05,658114.0,43.7369,43.797,43.5041,43.5942,658114.0
2016-12-14 10:30:00,58.05,58.07,57.77,57.96,587499.0,43.5942,43.6092,43.384,43.5266,587499.0
2016-12-14 11:00:00,57.96,58.14,57.94,58.07,522533.0,43.5266,43.6618,43.5116,43.6092,522533.0
2016-12-14 11:30:00,58.06,58.06,57.79,57.89,737013.0,43.6017,43.6017,43.399,43.4741,737013.0
2016-12-14 12:00:00,57.89,58.06,57.85,58.0,306700.0,43.4741,43.6017,43.444,43.5567,306700.0
2016-12-14 12:30:00,58.0,58.12,57.9,58.09,421641.0,43.5567,43.6468,43.4816,43.6243,421641.0
2016-12-14 13:00:00,58.09,58.22,58.07,58.18,375694.0,43.6243,43.7219,43.6092,43.6919,375694.0
2016-12-14 13:30:00,58.18,58.23,58.0,58.08,448759.0,43.6919,43.7294,43.5567,43.6168,448759.0
2016-12-14 14:00:00,58.07,58.16,57.92,58.03,1041435.0,43.6092,43.6768,43.4966,43.5792,1041435.0
2016-12-14 14:30:00,58.02,58.18,57.97,58.03,537825.0,43.5717,43.6919,43.5342,43.5792,537825.0
2016-12-14 15:00:00,58.02,58.08,57.75,57.96,712447.0,43.5717,43.6168,43.3689,43.5266,712447.0
2016-12-14 15:30:00,57.95,58.52,57.94,58.5,2651446.0,43.5191,43.9472,43.5116,43.9322,2651446.0
2016-12-15 09:30:00,58.42,59.55,58.42,59.5,1512033.0,43.8721,44.7207,43.8721,44.6831,1512033.0
2016-12-15 10:00:00,59.53,59.78,59.26,59.73,1206006.0,44.7057,44.8934,44.5029,44.8559,1206006.0
2016-12-15 10:30:00,59.73,59.8,59.36,59.55,1106203.0,44.8559,44.9084,44.578,44.7207,1106203.0
2016-12-15 11:00:00,59.57,59.65,59.24,59.27,510033.0,44.7357,44.7958,44.4879,44.5104,510033.0
2016-12-15 11:30:00,59.27,59.3,58.8,58.94,665607.0,44.5104,44.533,44.1575,44.2626,665607.0
2016-12-15 12:00:00,58.94,58.95,58.58,58.71,415353.0,44.2626,44.2701,43.9922,44.0899,415353.0
2016-12-15 12:30:00,58.71,58.77,58.58,58.61,437198.0,44.0899,44.1349,43.9922,44.0148,437198.0
2016-12-15 13:00:00,58.61,58.72,58.53,58.72,607478.0,44.0148,44.0974,43.9547,44.0974,607478.0
2016-12-15 13:30:00,58.72,58.79,58.28,58.34,490377.0,44.0974,44.15,43.767,43.812,490377.0
2016-12-15 14:00:00,58.34,58.54,58.29,58.41,448973.0,43.812,43.9622,43.7745,43.8646,448973.0
2016-12-15 14:30:00,58.42,58.72,58.41,58.72,981786.0,43.8721,44.0974,43.8646,44.0974,981786.0
2016-12-15 15:00:00,58.71,58.81,58.59,58.62,755900.0,44.0899,44.165,43.9998,44.0223,755900.0
2016-12-15 15:30:00,58.62,58.74,58.6,58.66,1493810.0,44.0223,44.1124,44.0073,44.0523,1493810.0
2016-12-16 09:30:00,58.92,59.05,58.5,58.59,1935057.0,44.2476,44.3452,43.9322,43.9998,1935057.0
2016-12-16 10:00:00,58.59,58.62,58.46,58.57,948281.0,43.9998,44.0223,43.9021,43.9847,948281.0
2016-12-16 10:30:00,58.57,58.58,58.24,58.3,649291.0,43.9847,43.9922,43.7369,43.782,649291.0
2016-12-16 11:00:00,58.31,58.42,58.2,58.36,800030.0,43.7895,43.8721,43.7069,43.827,800030.0
2016-12-16 11:30:00,58.36,58.5,58.35,58.48,430210.0,43.827,43.9322,43.8195,43.9172,430210.0
2016-12-16 12:00:00,58.48,58.58,58.44,58.54,299085.0,43.9172,43.9922,43.8871,43.9622,299085.0
2016-12-16 12:30:00,58.54,58.59,58.51,58.52,311918.0,43.9622,43.9998,43.9397,43.9472,311918.0
2016-12-16 13:00:00,58.52,58.58,58.47,58.52,250004.0,43.9472,43.9922,43.9096,43.9472,250004.0
2016-12-16 13:30:00,58.53,58.58,58.49,58.57,231760.0,43.9547,43.9922,43.9247,43.9847,231760.0
2016-12-16 14:00:00,58.57,58.71,58.56,58.6,305424.0,43.9847,44.0899,43.9772,44.0073,305424.0
2016-12-16 14:30:00,58.6,58.7,58.56,58.58,319646.0,44.0073,44.0824,43.9772,43.9922,319646.0
2016-12-16 15:00:00,58.57,58.63,58.49,58.61,368654.0,43.9847,44.0298,43.9247,44.0148,368654.0
2016-12-16 15:30:00,58.62,58.65,58.43,58.6,1353616.0,44.0223,44.0448,43.8796,44.0073,1353616.0
2016-12-19 09:30:00,59.04,59.85,59.02,59.65,1051399.0,44.3377,44.946,44.3227,44.7958,1051399.0
2016-12-19 10:00:00,59.66,59.73,59.2,59.3,626138.0,44.8033,44.8559,44.4579,44.533,626138.0
2016-12-19 10:30:00,59.3,59.75,59.12,59.72,777268.0,44.533,44.8709,44.3978,44.8484,777268.0
2016-12-19 11:00:00,59.72,59.75,59.45,59.46,365278.0,44.8484,44.8709,44.6456,44.6531,365278.0
2016-12-19 11:30:00,59.47,59.56,59.42,59.53,297594.0,44.6606,44.7282,44.6231,44.7057,297594.0
2016-12-19 12:00:00,59.52,59.62,59.43,59.57,319433.0,44.6982,44.7733,44.6306,44.7357,319433.0
2016-12-19 12:30:00,59.58,59.65,59.54,59.63,287573.0,44.7432,44.7958,44.7132,44.7808,287573.0
2016-12-19 13:00:00,59.63,59.64,59.5,59.55,248350.0,44.7808,44.7883,44.6831,44.7207,248350.0
2016-12-19 13:30:00,59.55,59.65,59.45,59.63,304797.0,44.7207,44.7958,44.6456,44.7808,304797.0
2016-12-19 14:00:00,59.63,59.67,59.57,59.57,394858.0,44.7808,44.8108,44.7357,44.7357,394858.0
2016-12-19 14:30:00,59.58,59.58,59.4,59.42,437308.0,44.7432,44.7432,44.608,44.6231,437308.0
2016-12-19 15:00:00,59.41,59.45,59.26,59.34,420084.0,44.6156,44.6456,44.5029,44.563,420084.0
2016-12-19 15:30:00,59.34,59.43,59.3,59.43,873751.0,44.563,44.6306,44.533,44.6306,873751.0
2016-12-20 09:30:00,59.3,59.53,59.19,59.43,444402.0,44.533,44.7057,44.4503,44.6306,444402.0
2016-12-20 10:00:00,59.44,59.44,59.05,59.08,243186.0,44.6381,44.6381,44.3452,44.3677,243186.0
2016-12-20 10:30:00,59.08,59.31,59.08,59.3,225373.0,44.3677,44.5405,44.3677,44.533,225373.0
2016-12-20 11:00:00,59.31,59.35,59.23,59.3,204119.0,44.5405,44.5705,44.4804,44.533,204119.0
2016-12-20 11:30:00,59.3,59.3,59.15,59.3,175816.0,44.533,44.533,44.4203,44.533,175816.0
2016-12-20 12:00:00,59.3,59.36,59.25,59.27,126980.0,44.533,44.578,44.4954,44.5104,126980.0
2016-12-20 12:30:00,59.27,59.3,59.16,59.21,189815.0,44.5104,44.533,44.4278,44.4654,189815.0
2016-12-20 13:00:00,59.22,59.26,59.18,59.2,128700.0,44.4729,44.5029,44.4428,44.4579,128700.0
2016-12-20 13:30:00,59.21,59.23,59.05,59.11,181640.0,44.4654,44.4804,44.3452,44.3903,181640.0
2016-12-20 14:00:00,59.12,59.16,58.97,59.06,215657.0,44.3978,44.4278,44.2851,44.3527,215657.0
2016-12-20 14:30:00,59.06,59.08,58.94,58.99,195573.0,44.3527,44.3677,44.2626,44.3001,195573.0
2016-12-20 15:00:00,58.99,59.15,58.99,59.08,301149.0,44.3001,44.4203,44.3001,44.3677,301149.0
2016-12-20 15:30:00,59.09,59.13,59.0,59.12,482058.0,44.3752,44.4053,44.3077,44.3978,482058.0
2016-12-21 09:30:00,59.19,59.58,58.95,59.02,436330.0,44.4503,44.7432,44.2701,44.3227,436330.0
2016-12-21 10:00:00,59.03,59.07,58.87,58.91,225050.0,44.3302,44.3602,44.21,44.2401,225050.0
2016-12-21 10:30:00,58.92,58.96,58.85,58.88,197709.0,44.2476,44.2776,44.195,44.2175,197709.0
2016-12-21 11:00:00,58.88,59.0,58.87,58.98,209410.0,44.2175,44.3077,44.21,44.2926,209410.0
2016-12-21 11:30:00,58.98,59.03,58.92,58.99,208783.0,44.2926,44.3302,44.2476,44.3001,208783.0
2016-12-21 12:00:00,59.0,59.02,58.88,58.92,225371.0,44.3077,44.3227,44.2175,44.2476,225371.0
2016-12-21 12:30:00,58.93,59.05,58.9,59.0,179580.0,44.2551,44.3452,44.2326,44.3077,179580.0
2016-12-21 13:00:00,59.01,59.03,58.95,59.01,144383.0,44.3152,44.3302,44.2701,44.3152,144383.0
2016-12-21 13:30:00,59.01,59.08,58.96,58.98,204905.0,44.3152,44.3677,44.2776,44.2926,204905.0
2016-12-21 14:00:00,58.98,59.01,58.93,58.98,118572.0,44.2926,44.3152,44.2551,44.2926,118572.0
2016-12-21 14:30:00,58.97,59.02,58.88,58.93,223315.0,44.2851,44.3227,44.2175,44.2551,223315.0
2016-12-21 15:00:00,58.94,58.95,58.72,58.73,298491.0,44.2626,44.2701,44.0974,44.1049,298491.0
2016-12-21 15:30:00,58.73,58.85,58.68,58.69,502340.0,44.1049,44.195,44.0673,44.0749,502340.0
2016-12-22 09:30:00,58.74,58.8,58.51,58.73,286786.0,44.1124,44.1575,43.9397,44.1049,286786.0
2016-12-22 10:00:00,58.74,58.98,58.72,58.94,302008.0,44.1124,44.2926,44.0974,44.2626,302008.0
2016-12-22 10:30:00,58.94,58.94,58.7,58.75,191737.0,44.2626,44.2626,44.0824,44.1199,191737.0
2016-12-22 11:00:00,58.75,58.85,58.74,58.81,252178.0,44.1199,44.195,44.1124,44.165,252178.0
2016-12-22 11:30:00,58.82,58.89,58.8,58.88,162879.0,44.1725,44.2251,44.1575,44.2175,162879.0
2016-12-22 12:00:00,58.87,58.87,58.74,58.82,161428.0,44.21,44.21,44.1124,44.1725,161428.0
2016-12-22 12:30:00,58.82,58.88,58.82,58.88,122041.0,44.1725,44.2175,44.1725,44.2175,122041.0
2016-12-22 13:00:00,58.87,58.88,58.72,58.76,110871.0,44.21,44.2175,44.0974,44.1274,110871.0
2016-12-22 13:30:00,58.76,58.78,58.67,58.69,134389.0,44.1274,44.1424,44.0598,44.0749,134389.0
2016-12-22 14:00:00,58.68,58.76,58.68,58.7,193109.0,44.0673,44.1274,44.0673,44.0824,193109.0
2016-12-22 14:30:00,58.7,58.75,58.67,58.74,230980.0,44.0824,44.1199,44.0598,44.1124,230980.0
2016-12-22 15:00:00,58.74,58.78,58.62,58.71,166288.0,44.1124,44.1424,44.0223,44.0899,166288.0
2016-12-22 15:30:00,58.71,58.83,58.69,58.78,556141.0,44.0899,44.18,44.0749,44.1424,556141.0
2016-12-23 09:30:00,58.85,59.31,58.77,59.25,395577.0,44.195,44.5405,44.1349,44.4954,395577.0
2016-12-23 10:00:00,59.27,59.49,59.24,59.43,342562.0,44.5104,44.6756,44.4879,44.6306,342562.0
2016-12-23 10:30:00,59.43,59.5,59.37,59.38,293118.0,44.6306,44.6831,44.5855,44.593,293118.0
2016-12-23 11:00:00,59.39,59.54,59.33,59.53,278090.0,44.6005,44.7132,44.5555,44.7057,278090.0
2016-12-23 11:30:00,59.54,59.63,59.46,59.49,248689.0,44.7132,44.7808,44.6531,44.6756,248689.0
2016-12-23 12:00:00,59.49,59.56,59.33,59.56,279600.0,44.6756,44.7282,44.5555,44.7282,279600.0
2016-12-23 12:30:00,59.57,59.64,59.41,59.63,358874.0,44.7357,44.7883,44.6156,44.7808,358874.0
2016-12-23 13:00:00,59.62,59.64,59.5,59.54,167776.0,44.7733,44.7883,44.6831,44.7132,167776.0
2016-12-23 13:30:00,59.54,59.67,59.46,59.66,315213.0,44.7132,44.8108,44.6531,44.8033,315213.0
2016-12-23 14:00:00,59.65,59.93,59.62,59.9,1021131.0,44.7958,45.0061,44.7733,44.9835,1021131.0
2016-12-23 14:30:00,59.89,59.91,59.67,59.76,297822.0,44.976,44.991,44.8108,44.8784,297822.0
2016-12-23 15:00:00,59.75,59.77,59.42,59.43,245620.0,44.8709,44.8859,44.6231,44.6306,245620.0
2016-12-23 15:30:00,59.43,59.63,59.43,59.6,514067.0,44.6306,44.7808,44.6306,44.7582,514067.0
2016-12-27 09:30:00,59.61,59.75,59.39,59.42,386899.0,44.7658,44.8709,44.6005,44.6231,386899.0
2016-12-27 10:00:00,59.42,59.68,59.41,59.45,199149.0,44.6231,44.8183,44.6156,44.6456,199149.0
2016-12-27 10:30:00,59.45,59.57,59.45,59.5,149860.0,44.6456,44.7357,44.6456,44.6831,149860.0
2016-12-27 11:00:00,59.5,59.53,59.44,59.45,173092.0,44.6831,44.7057,44.6381,44.6456,173092.0
2016-12-27 11:30:00,59.45,59.49,59.29,59.4,166695.0,44.6456,44.6756,44.5254,44.608,166695.0
2016-12-27 12:00:00,59.39,59.5,59.37,59.48,185654.0,44.6005,44.6831,44.5855,44.6681,185654.0
2016-12-27 12:30:00,59.48,59.56,59.47,59.54,106165.0,44.6681,44.7282,44.6606,44.7132,106165.0
2016-12-27 13:00:00,59.54,59.56,59.47,59.55,97875.0,44.7132,44.7282,44.6606,44.7207,97875.0
2016-12-27 13:30:00,59.55,59.56,59.43,59.43,110999.0,44.7207,44.7282,44.6306,44.6306,110999.0
2016-12-27 14:00:00,59.42,59.46,59.36,59.42,147645.0,44.6231,44.6531,44.578,44.6231,147645.0
2016-12-27 14:30:00,59.42,59.49,59.4,59.42,135179.0,44.6231,44.6756,44.608,44.6231,135179.0
2016-12-27 15:00:00,59.41,59.43,59.33,59.41,191957.0,44.6156,44.6306,44.5555,44.6156,191957.0
2016-12-27 15:30:00,59.42,59.44,59.31,59.33,344341.0,44.6231,44.6381,44.5405,44.5555,344341.0
2016-12-28 09:30:00,59.29,59.44,58.9,58.95,281356.0,44.5254,44.6381,44.2326,44.2701,281356.0
2016-12-28 10:00:00,58.96,59.08,58.79,58.95,282346.0,44.2776,44.3677,44.15,44.2701,282346.0
2016-12-28 10:30:00,58.95,58.96,58.74,58.8,220828.0,44.2701,44.2776,44.1124,44.1575,220828.0
2016-12-28 11:00:00,58.79,58.95,58.67,58.88,269549.0,44.15,44.2701,44.0598,44.2175,269549.0
2016-12-28 11:30:00,58.88,58.93,58.84,58.86,186188.0,44.2175,44.2551,44.1875,44.2025,186188.0
2016-12-28 12:00:00,58.85,58.88,58.73,58.73,254093.0,44.195,44.2175,44.1049,44.1049,254093.0
2016-12-28 12:30:00,58.73,58.77,58.61,58.62,157190.0,44.1049,44.1349,44.0148,44.0223,157190.0
2016-12-28 13:00:00,58.62,58.7,58.61,58.64,138745.0,44.0223,44.0824,44.0148,44.0373,138745.0
2016-12-28 13:30:00,58.63,58.75,58.62,58.65,157531.0,44.0298,44.1199,44.0223,44.0448,157531.0
2016-12-28 14:00:00,58.64,58.69,58.53,58.66,253412.0,44.0373,44.0749,43.9547,44.0523,253412.0
2016-12-28 14:30:00,58.66,58.68,58.6,58.64,151673.0,44.0523,44.0673,44.0073,44.0373,151673.0
2016-12-28 15:00:00,58.65,58.7,58.58,58.65,276795.0,44.0448,44.0824,43.9922,44.0448,276795.0
2016-12-28 15:30:00,58.65,58.69,58.58,58.61,628900.0,44.0448,44.0749,43.9922,44.0148,628900.0
2016-12-29 09:30:00,58.81,59.16,58.63,58.84,338354.0,44.165,44.4278,44.0298,44.1875,338354.0
2016-12-29 10:00:00,58.85,58.95,58.72,58.86,202407.0,44.195,44.2701,44.0974,44.2025,202407.0
2016-12-29 10:30:00,58.88,58.97,58.82,58.9,208422.0,44.2175,44.2851,44.1725,44.2326,208422.0
2016-12-29 11:00:00,58.91,59.06,58.89,59.03,199021.0,44.2401,44.3527,44.2251,44.3302,199021.0
2016-12-29 11:30:00,59.04,59.08,58.99,59.05,155579.0,44.3377,44.3677,44.3001,44.3452,155579.0
2016-12-29 12:00:00,59.05,59.14,58.96,59.11,180585.0,44.3452,44.4128,44.2776,44.3903,180585.0
2016-12-29 12:30:00,59.11,59.19,59.07,59.11,166400.0,44.3903,44.4503,44.3602,44.3903,166400.0
2016-12-29 13:00:00,59.11,59.12,59.02,59.08,191834.0,44.3903,44.3978,44.3227,44.3677,191834.0
2016-12-29 13:30:00,59.07,59.08,58.92,59.0,141433.0,44.3602,44.3677,44.2476,44.3077,141433.0
2016-12-29 14:00:00,59.01,59.09,58.99,58.99,164493.0,44.3152,44.3752,44.3001,44.3001,164493.0
2016-12-29 14:30:00,58.99,59.05,58.96,59.02,189726.0,44.3001,44.3452,44.2776,44.3227,189726.0
2016-12-29 15:00:00,59.02,59.07,58.96,58.99,214515.0,44.3227,44.3602,44.2776,44.3001,214515.0
2016-12-29 15:30:00,58.99,59.0,58.87,58.9,494898.0,44.3001,44.3077,44.21,44.2326,494898.0
2016-12-30 09:30:00,58.86,58.96,58.61,58.66,401222.0,44.2025,44.2776,44.0148,44.0523,401222.0
2016-12-30 10:00:00,58.64,58.87,58.61,58.7,242351.0,44.0373,44.21,44.0148,44.0824,242351.0
2016-12-30 10:30:00,58.71,58.78,58.6,58.66,235108.0,44.0899,44.1424,44.0073,44.0523,235108.0
2016-12-30 11:00:00,58.66,58.91,58.64,58.84,240691.0,44.0523,44.2401,44.0373,44.1875,240691.0
2016-12-30 11:30:00,58.84,58.88,58.71,58.73,210302.0,44.1875,44.2175,44.0899,44.1049,210302.0
2016-12-30 12:00:00,58.72,58.73,58.62,58.63,183752.0,44.0974,44.1049,44.0223,44.0298,183752.0
2016-12-30 12:30:00,58.63,58.66,58.44,58.47,245886.0,44.0298,44.0523,43.8871,43.9096,245886.0
2016-12-30 13:00:00,58.46,58.64,58.43,58.62,145953.0,43.9021,44.0373,43.8796,44.0223,145953.0
2016-12-30 13:30:00,58.62,58.62,58.46,58.46,129271.0,44.0223,44.0223,43.9021,43.9021,129271.0
2016-12-30 14:00:00,58.47,58.5,58.31,58.34,200828.0,43.9096,43.9322,43.7895,43.812,200828.0
2016-12-30 14:30:00,58.34,58.49,58.24,58.31,340887.0,43.812,43.9247,43.7369,43.7895,340887.0
2016-12-30 15:00:00,58.32,58.5,58.28,58.5,351158.0,43.797,43.9322,43.767,43.9322,351158.0
2016-12-30 15:30:00,58.5,58.52,58.21,58.45,1839335.0,43.9322,43.9472,43.7144,43.8946,1839335.0
2017-01-03 09:30:00,58.72,59.65,58.58,59.46,1013690.0,44.0974,44.7958,43.9922,44.6531,1013690.0
2017-01-03 10:00:00,59.47,59.68,59.28,59.3,420638.0,44.6606,44.8183,44.5179,44.533,420638.0
2017-01-03 10:30:00,59.29,59.48,59.26,59.33,485589.0,44.5254,44.6681,44.5029,44.5555,485589.0
2017-01-03 11:00:00,59.32,59.37,59.09,59.12,344007.0,44.548,44.5855,44.3752,44.3978,344007.0
2017-01-03 11:30:00,59.12,59.23,58.92,59.04,452689.0,44.3978,44.4804,44.2476,44.3377,452689.0
2017-01-03 12:00:00,59.05,59.07,58.95,59.01,353237.0,44.3452,44.3602,44.2701,44.3152,353237.0
2017-01-03 12:30:00,59.01,59.02,58.95,59.02,256629.0,44.3152,44.3227,44.2701,44.3227,256629.0
2017-01-03 13:00:00,59.02,59.06,58.96,59.03,404946.0,44.3227,44.3527,44.2776,44.3302,404946.0
2017-01-03 13:30:00,59.03,59.12,58.98,58.99,1057378.0,44.3302,44.3978,44.2926,44.3001,1057378.0
2017-01-03 14:00:00,58.98,59.13,58.98,59.09,376683.0,44.2926,44.4053,44.2926,44.3752,376683.0
2017-01-03 14:30:00,59.09,59.23,59.06,59.21,358831.0,44.3752,44.4804,44.3527,44.4654,358831.0
2017-01-03 15:00:00,59.21,59.41,59.21,59.33,523084.0,44.4654,44.6156,44.4654,44.5555,523084.0
2017-01-03 15:30:00,59.34,59.49,59.3,59.47,1690650.0,44.563,44.6756,44.533,44.6606,1690650.0
2017-01-04 09:30:00,59.46,59.75,59.12,59.34,717973.0,44.9476,45.1668,44.6906,44.8569,717973.0
2017-01-04 10:00:00,59.35,59.39,59.07,59.07,426564.0,44.8644,44.8947,44.6528,44.6528,426564.0
2017-01-04 10:30:00,59.08,59.29,59.08,59.18,361639.0,44.6603,44.8191,44.6603,44.7359,361639.0
2017-01-04 11:00:00,59.17,59.18,59.03,59.11,342749.0,44.7284,44.7359,44.6225,44.683,342749.0
2017-01-04 11:30:00,59.11,59.33,59.09,59.26,371667.0,44.683,44.8493,44.6679,44.7964,371667.0
2017-01-04 12:00:00,59.26,59.39,59.21,59.21,261416.0,44.7964,44.8947,44.7586,44.7586,261416.0
2017-01-04 12:30:00,59.2,59.36,59.13,59.18,234055.0,44.751,44.872,44.6981,44.7359,234055.0
2017-01-04 13:00:00,59.19,59.35,59.18,59.31,187263.0,44.7435,44.8644,44.7359,44.8342,187263.0
2017-01-04 13:30:00,59.31,59.35,59.11,59.18,280859.0,44.8342,44.8644,44.683,44.7359,280859.0
2017-01-04 14:00:00,59.18,59.29,59.11,59.22,503051.0,44.7359,44.8191,44.683,44.7662,503051.0
2017-01-04 14:30:00,59.22,59.23,59.04,59.06,442665.0,44.7662,44.7737,44.6301,44.6452,442665.0
2017-01-04 15:00:00,59.06,59.17,59.06,59.15,316339.0,44.6452,44.7284,44.6452,44.7132,316339.0
2017-01-04 15:30:00,59.15,59.22,59.08,59.14,957998.0,44.7132,44.7662,44.6603,44.7057,957998.0
2017-01-05 09:30:00,59.39,60.42,59.31,59.76,2373386.0,44.8947,45.6733,44.8342,45.1744,2373386.0
2017-01-05 10:00:00,59.75,60.05,59.5,59.56,683413.0,45.1668,45.3936,44.9778,45.0232,683413.0
2017-01-05 10:30:00,59.55,59.74,59.47,59.58,438077.0,45.0156,45.1592,44.9551,45.0383,438077.0
2017-01-05 11:00:00,59.59,59.73,59.48,59.61,341583.0,45.0458,45.1517,44.9627,45.061,341583.0
2017-01-05 11:30:00,59.6,59.68,59.51,59.64,496144.0,45.0534,45.1139,44.9854,45.0836,496144.0
2017-01-05 12:00:00,59.64,59.9,59.63,59.89,319572.0,45.0836,45.2802,45.0761,45.2726,319572.0
2017-01-05 12:30:00,59.9,59.99,59.84,59.95,303590.0,45.2802,45.3482,45.2348,45.318,303590.0
2017-01-05 13:00:00,59.94,60.13,59.89,59.9,417367.0,45.3104,45.454,45.2726,45.2802,417367.0
2017-01-05 13:30:00,59.91,60.03,59.85,59.98,215976.0,45.2877,45.3785,45.2424,45.3407,215976.0
2017-01-05 14:00:00,59.98,60.01,59.87,59.95,241225.0,45.3407,45.3633,45.2575,45.318,241225.0
2017-01-05 14:30:00,59.95,59.98,59.85,59.94,229291.0,45.318,45.3407,45.2424,45.3104,229291.0
2017-01-05 15:00:00,59.94,60.11,59.93,60.09,354457.0,45.3104,45.4389,45.3029,45.4238,354457.0
2017-01-05 15:30:00,60.09,60.24,60.04,60.13,993072.0,45.4238,45.5372,45.386,45.454,993072.0
2017-01-06 09:30:00,60.07,60.33,59.15,59.76,1030199.0,45.4087,45.6052,44.7132,45.1744,1030199.0
2017-01-06 10:00:00,59.75,59.75,58.85,59.61,2289419.0,45.1668,45.1668,44.4865,45.061,2289419.0
2017-01-06 10:30:00,59.6,59.93,59.5,59.89,950632.0,45.0534,45.3029,44.9778,45.2726,950632.0
2017-01-06 11:00:00,59.9,59.91,59.65,59.8,486607.0,45.2802,45.2877,45.0912,45.2046,486607.0
2017-01-06 11:30:00,59.8,60.06,59.73,59.99,434193.0,45.2046,45.4011,45.1517,45.3482,434193.0
2017-01-06 12:00:00,59.99,60.29,59.98,60.23,459133.0,45.3482,45.575,45.3407,45.5296,459133.0
2017-01-06 12:30:00,60.23,60.3,60.06,60.2,414925.0,45.5296,45.5826,45.4011,45.507,414925.0
2017-01-06 13:00:00,60.19,60.24,60.07,60.08,264476.0,45.4994,45.5372,45.4087,45.4163,264476.0
2017-01-06 13:30:00,60.09,60.17,59.98,59.98,262643.0,45.4238,45.4843,45.3407,45.3407,262643.0
2017-01-06 14:00:00,59.98,60.12,59.92,59.98,248205.0,45.3407,45.4465,45.2953,45.3407,248205.0
2017-01-06 14:30:00,59.99,60.07,59.97,59.98,188129.0,45.3482,45.4087,45.3331,45.3407,188129.0
2017-01-06 15:00:00,59.98,60.08,59.92,59.98,246741.0,45.3407,45.4163,45.2953,45.3407,246741.0
2017-01-06 15:30:00,59.98,60.11,59.93,59.95,621144.0,45.3407,45.4389,45.3029,45.318,621144.0
2017-01-09 09:30:00,59.75,59.9,59.65,59.8,289427.0,45.1668,45.2802,45.0912,45.2046,289427.0
2017-01-09 10:00:00,59.79,59.84,59.7,59.83,188117.0,45.197,45.2348,45.129,45.2273,188117.0
2017-01-09 10:30:00,59.83,59.92,59.69,59.7,315414.0,45.2273,45.2953,45.1214,45.129,315414.0
2017-01-09 11:00:00,59.7,59.81,59.67,59.77,253814.0,45.129,45.2121,45.1063,45.1819,253814.0
2017-01-09 11:30:00,59.77,59.82,59.67,59.72,183387.0,45.1819,45.2197,45.1063,45.1441,183387.0
2017-01-09 12:00:00,59.72,59.85,59.72,59.83,115620.0,45.1441,45.2424,45.1441,45.2273,115620.0
2017-01-09 12:30:00,59.82,59.86,59.74,59.76,176809.0,45.2197,45.2499,45.1592,45.1744,176809.0
2017-01-09 13:00:00,59.76,59.82,59.71,59.73,115557.0,45.1744,45.2197,45.1366,45.1517,115557.0
2017-01-09 13:30:00,59.74,59.85,59.71,59.76,229385.0,45.1592,45.2424,45.1366,45.1744,229385.0
2017-01-09 14:00:00,59.76,59.8,59.71,59.78,250615.0,45.1744,45.2046,45.1366,45.1895,250615.0
2017-01-09 14:30:00,59.77,59.79,59.73,59.78,197497.0,45.1819,45.197,45.1517,45.1895,197497.0
2017-01-09 15:00:00,59.77,59.78,59.67,59.75,253928.0,45.1819,45.1895,45.1063,45.1668,253928.0
2017-01-09 15:30:00,59.75,59.88,59.72,59.73,829952.0,45.1668,45.2651,45.1441,45.1517,829952.0
2017-01-10 09:30:00,59.74,60.08,59.72,59.95,556820.0,45.1592,45.4163,45.1441,45.318,556820.0
2017-01-10 10:00:00,59.94,60.01,59.91,59.99,257238.0,45.3104,45.3633,45.2877,45.3482,257238.0
2017-01-10 10:30:00,59.99,60.0,59.92,59.99,399489.0,45.3482,45.3558,45.2953,45.3482,399489.0
2017-01-10 11:00:00,59.98,60.1,59.98,60.08,340294.0,45.3407,45.4314,45.3407,45.4163,340294.0
2017-01-10 11:30:00,60.08,60.13,59.99,60.05,349679.0,45.4163,45.454,45.3482,45.3936,349679.0
2017-01-10 12:00:00,60.05,60.2,60.04,60.2,166953.0,45.3936,45.507,45.386,45.507,166953.0
2017-01-10 12:30:00,60.2,60.31,60.17,60.27,286640.0,45.507,45.5901,45.4843,45.5599,286640.0
2017-01-10 13:00:00,60.27,60.45,60.21,60.35,221410.0,45.5599,45.6959,45.5145,45.6204,221410.0
2017-01-10 13:30:00,60.36,60.42,60.25,60.26,258378.0,45.6279,45.6733,45.5448,45.5523,258378.0
2017-01-10 14:00:00,60.26,60.41,60.19,60.31,333550.0,45.5523,45.6657,45.4994,45.5901,333550.0
2017-01-10 14:30:00,60.3,60.39,60.18,60.2,276908.0,45.5826,45.6506,45.4918,45.507,276908.0
2017-01-10 15:00:00,60.2,60.26,60.16,60.22,241708.0,45.507,45.5523,45.4767,45.5221,241708.0
2017-01-10 15:30:00,60.21,60.3,59.97,59.99,639060.0,45.5145,45.5826,45.3331,45.3482,639060.0
2017-01-11 09:30:00,58.12,58.87,58.05,58.34,2422654.0,43.9346,44.5016,43.8817,44.1009,2422654.0
2017-01-11 10:00:00,58.34,58.74,58.25,58.57,859510.0,44.1009,44.4033,44.0329,44.2748,859510.0
2017-01-11 10:30:00,58.56,58.8,58.25,58.33,721700.0,44.2672,44.4487,44.0329,44.0934,721700.0
2017-01-11 11:00:00,58.34,58.37,57.47,57.57,1227307.0,44.1009,44.1236,43.4433,43.5189,1227307.0
2017-01-11 11:30:00,57.54,57.87,57.21,57.81,1429354.0,43.4962,43.7456,43.2467,43.7003,1429354.0
2017-01-11 12:00:00,57.81,57.83,57.26,57.48,1343632.0,43.7003,43.7154,43.2845,43.4508,1343632.0
2017-01-11 12:30:00,57.48,57.52,56.61,56.77,1541506.0,43.4508,43.4811,42.7932,42.9141,1541506.0
2017-01-11 13:00:00,56.79,57.0,56.53,56.66,1241417.0,42.9292,43.088,42.7327,42.831,1241417.0
2017-01-11 13:30:00,56.65,56.91,56.62,56.83,1180647.0,42.8234,43.02,42.8007,42.9595,1180647.0
2017-01-11 14:00:00,56.83,57.13,56.79,57.09,1009290.0,42.9595,43.1863,42.9292,43.156,1009290.0
2017-01-11 14:30:00,57.09,57.16,56.86,56.97,880291.0,43.156,43.2089,42.9822,43.0653,880291.0
2017-01-11 15:00:00,56.98,57.15,56.92,57.01,841953.0,43.0729,43.2014,43.0275,43.0955,841953.0
2017-01-11 15:30:00,57.01,57.08,56.78,56.8,3135134.0,43.0955,43.1485,42.9217,42.9368,3135134.0
2017-01-12 09:30:00,56.5,56.78,56.17,56.71,1244756.0,42.71,42.9217,42.4606,42.8688,1244756.0
2017-01-12 10:00:00,56.72,56.74,56.01,56.19,1335070.0,42.8763,42.8914,42.3396,42.4757,1335070.0
2017-01-12 10:30:00,56.19,56.53,56.18,56.46,747455.0,42.4757,42.7327,42.4681,42.6798,747455.0
2017-01-12 11:00:00,56.46,56.46,56.05,56.3,959231.0,42.6798,42.6798,42.3699,42.5588,959231.0
2017-01-12 11:30:00,56.3,56.5,56.29,56.45,512371.0,42.5588,42.71,42.5513,42.6722,512371.0
2017-01-12 12:00:00,56.45,56.51,56.36,56.4,508764.0,42.6722,42.7176,42.6042,42.6344,508764.0
2017-01-12 12:30:00,56.4,56.62,56.38,56.54,707757.0,42.6344,42.8007,42.6193,42.7403,707757.0
2017-01-12 13:00:00,56.54,56.57,56.42,56.48,311846.0,42.7403,42.7629,42.6495,42.6949,311846.0
2017-01-12 13:30:00,56.49,56.59,56.46,56.52,237072.0,42.7025,42.7781,42.6798,42.7251,237072.0
2017-01-12 14:00:00,56.52,56.63,56.49,56.59,304588.0,42.7251,42.8083,42.7025,42.7781,304588.0
2017-01-12 14:30:00,56.59,56.59,56.44,56.46,395987.0,42.7781,42.7781,42.6647,42.6798,395987.0
2017-01-12 15:00:00,56.46,56.5,56.38,56.41,407036.0,42.6798,42.71,42.6193,42.642,407036.0
2017-01-12 15:30:00,56.41,56.59,56.39,56.55,1159126.0,42.642,42.7781,42.6269,42.7478,1159126.0
2017-01-13 09:30:00,56.56,56.73,56.34,56.37,700764.0,42.7554,42.8839,42.5891,42.6118,700764.0
2017-01-13 10:00:00,56.38,56.44,56.19,56.28,507114.0,42.6193,42.6647,42.4757,42.5437,507114.0
2017-01-13 10:30:00,56.29,56.42,56.25,56.32,485706.0,42.5513,42.6495,42.521,42.574,485706.0
2017-01-13 11:00:00,56.31,56.36,56.06,56.18,497978.0,42.5664,42.6042,42.3774,42.4681,497978.0
2017-01-13 11:30:00,56.18,56.32,56.13,56.29,563675.0,42.4681,42.574,42.4303,42.5513,563675.0
2017-01-13 12:00:00,56.3,56.31,56.13,56.23,343318.0,42.5588,42.5664,42.4303,42.5059,343318.0
2017-01-13 12:30:00,56.23,56.4,56.18,56.4,260862.0,42.5059,42.6344,42.4681,42.6344,260862.0
2017-01-13 13:00:00,56.4,56.4,56.26,56.33,324044.0,42.6344,42.6344,42.5286,42.5815,324044.0
2017-01-13 13:30:00,56.33,56.48,56.32,56.43,302322.0,42.5815,42.6949,42.574,42.6571,302322.0
2017-01-13 14:00:00,56.44,56.49,56.37,56.38,256638.0,42.6647,42.7025,42.6118,42.6193,256638.0
2017-01-13 14:30:00,56.38,56.38,56.23,56.3,371089.0,42.6193,42.6193,42.5059,42.5588,371089.0
2017-01-13 15:00:00,56.3,56.31,56.07,56.07,607034.0,42.5588,42.5664,42.385,42.385,607034.0
2017-01-13 15:30:00,56.08,56.23,56.05,56.22,1214530.0,42.3925,42.5059,42.3699,42.4984,1214530.0
2017-01-17 09:30:00,55.89,55.89,55.21,55.42,1240439.0,42.2489,42.2489,41.7349,41.8936,1240439.0
2017-01-17 10:00:00,55.4,55.7,55.4,55.45,741398.0,41.8785,42.1053,41.8785,41.9163,741398.0
2017-01-17 10:30:00,55.45,55.86,55.45,55.82,957870.0,41.9163,42.2262,41.9163,42.196,957870.0
2017-01-17 11:00:00,55.82,55.94,55.77,55.88,832621.0,42.196,42.2867,42.1582,42.2413,832621.0
2017-01-17 11:30:00,55.89,56.14,55.83,56.04,564932.0,42.2489,42.4379,42.2035,42.3623,564932.0
2017-01-17 12:00:00,56.03,56.06,55.9,56.02,299252.0,42.3547,42.3774,42.2565,42.3472,299252.0
2017-01-17 12:30:00,56.03,56.12,55.94,56.08,374059.0,42.3547,42.4228,42.2867,42.3925,374059.0
2017-01-17 13:00:00,56.09,56.31,56.08,56.31,293576.0,42.4001,42.5664,42.3925,42.5664,293576.0
2017-01-17 13:30:00,56.31,56.54,56.27,56.53,433656.0,42.5664,42.7403,42.5362,42.7327,433656.0
2017-01-17 14:00:00,56.53,56.58,56.4,56.51,482488.0,42.7327,42.7705,42.6344,42.7176,482488.0
2017-01-17 14:30:00,56.5,56.55,56.42,56.45,715339.0,42.71,42.7478,42.6495,42.6722,715339.0
2017-01-17 15:00:00,56.46,56.46,56.28,56.35,618443.0,42.6798,42.6798,42.5437,42.5966,618443.0
2017-01-17 15:30:00,56.35,56.36,56.16,56.27,1589123.0,42.5966,42.6042,42.453,42.5362,1589123.0
2017-01-18 09:30:00,56.51,56.55,55.91,56.1,566133.0,42.7176,42.7478,42.264,42.4077,566133.0
2017-01-18 10:00:00,56.11,56.34,55.89,56.32,675825.0,42.4152,42.5891,42.2489,42.574,675825.0
2017-01-18 10:30:00,56.33,56.34,56.13,56.16,386750.0,42.5815,42.5891,42.4303,42.453,386750.0
2017-01-18 11:00:00,56.16,56.19,56.05,56.09,314415.0,42.453,42.4757,42.3699,42.4001,314415.0
2017-01-18 11:30:00,56.1,56.18,56.04,56.06,264231.0,42.4077,42.4681,42.3623,42.3774,264231.0
2017-01-18 12:00:00,56.05,56.09,55.98,56.0,205178.0,42.3699,42.4001,42.3169,42.3321,205178.0
2017-01-18 12:30:00,56.01,56.09,55.96,56.01,217559.0,42.3396,42.4001,42.3018,42.3396,217559.0
2017-01-18 13:00:00,56.0,56.08,56.0,56.08,229346.0,42.3321,42.3925,42.3321,42.3925,229346.0
2017-01-18 13:30:00,56.08,56.15,56.07,56.14,158234.0,42.3925,42.4454,42.385,42.4379,158234.0
2017-01-18 14:00:00,56.13,56.2,56.09,56.11,226714.0,42.4303,42.4832,42.4001,42.4152,226714.0
2017-01-18 14:30:00,56.1,56.2,56.04,56.1,237734.0,42.4077,42.4832,42.3623,42.4077,237734.0
2017-01-18 15:00:00,56.1,56.2,56.06,56.16,536230.0,42.4077,42.4832,42.3774,42.453,536230.0
2017-01-18 15:30:00,56.16,56.2,56.04,56.07,1149627.0,42.453,42.4832,42.3623,42.385,1149627.0
2017-01-19 09:30:00,56.1,56.31,55.41,55.49,631149.0,42.4077,42.5664,41.8861,41.9465,631149.0
2017-01-19 10:00:00,55.5,55.78,55.42,55.73,328990.0,41.9541,42.1658,41.8936,42.128,328990.0
2017-01-19 10:30:00,55.73,55.85,55.55,55.69,307752.0,42.128,42.2187,41.9919,42.0977,307752.0
2017-01-19 11:00:00,55.68,55.77,55.61,55.7,221243.0,42.0902,42.1582,42.0372,42.1053,221243.0
2017-01-19 11:30:00,55.69,55.7,55.53,55.63,235469.0,42.0977,42.1053,41.9768,42.0524,235469.0
2017-01-19 12:00:00,55.62,55.71,55.55,55.6,217756.0,42.0448,42.1128,41.9919,42.0297,217756.0
2017-01-19 12:30:00,55.59,55.62,55.4,55.44,210776.0,42.0221,42.0448,41.8785,41.9087,210776.0
2017-01-19 13:00:00,55.45,55.47,55.34,55.35,298630.0,41.9163,41.9314,41.8331,41.8407,298630.0
2017-01-19 13:30:00,55.34,55.52,55.33,55.46,365610.0,41.8331,41.9692,41.8256,41.9239,365610.0
2017-01-19 14:00:00,55.46,55.51,55.36,55.45,336578.0,41.9239,41.9617,41.8483,41.9163,336578.0
2017-01-19 14:30:00,55.45,55.63,55.4,55.54,443776.0,41.9163,42.0524,41.8785,41.9843,443776.0
2017-01-19 15:00:00,55.54,55.59,55.47,55.5,611662.0,41.9843,42.0221,41.9314,41.9541,611662.0
2017-01-19 15:30:00,55.5,55.58,55.45,55.49,1697188.0,41.9541,42.0146,41.9163,41.9465,1697188.0
2017-01-20 09:30:00,50.01,50.53,49.62,50.25,15958761.0,37.804,38.1971,37.5092,37.9855,15958761.0
2017-01-20 10:00:00,50.25,50.69,50.06,50.09,6487059.0,37.9855,38.3181,37.8418,37.8645,6487059.0
2017-01-20 10:30:00,50.09,50.49,50.07,50.38,5961936.0,37.8645,38.1669,37.8494,38.0837,5961936.0
2017-01-20 11:00:00,50.38,50.4,50.11,50.24,3652446.0,38.0837,38.0989,37.8796,37.9779,3652446.0
2017-01-20 11:30:00,50.24,50.26,49.91,50.0,3355126.0,37.9779,37.993,37.7284,37.7965,3355126.0
2017-01-20 12:00:00,50.01,50.1,49.71,49.72,2870250.0,37.804,37.8721,37.5773,37.5848,2870250.0
2017-01-20 12:30:00,49.71,49.76,49.01,49.15,5627136.0,37.5773,37.6151,37.0481,37.1539,5627136.0
2017-01-20 13:00:00,49.14,49.43,48.92,49.08,4827557.0,37.1464,37.3656,36.9801,37.101,4827557.0
2017-01-20 13:30:00,49.08,49.52,49.05,49.5,2435580.0,37.101,37.4336,37.0783,37.4185,2435580.0
2017-01-20 14:00:00,49.5,49.73,49.4,49.5,2488791.0,37.4185,37.5924,37.3429,37.4185,2488791.0
2017-01-20 14:30:00,49.5,49.58,49.12,49.26,2916304.0,37.4185,37.479,37.1313,37.2371,2916304.0
2017-01-20 15:00:00,49.25,49.63,49.1,49.39,4733355.0,37.2295,37.5168,37.1161,37.3354,4733355.0
2017-01-20 15:30:00,49.39,49.49,49.1,49.23,6794823.0,37.3354,37.411,37.1161,37.2144,6794823.0
2017-01-23 09:30:00,49.53,50.05,49.15,49.8,4554802.0,37.4412,37.8343,37.1539,37.6453,4554802.0
2017-01-23 10:00:00,49.8,50.15,49.79,50.14,2758377.0,37.6453,37.9099,37.6377,37.9023,2758377.0
2017-01-23 10:30:00,50.14,50.31,49.99,50.06,2221006.0,37.9023,38.0308,37.7889,37.8418,2221006.0
2017-01-23 11:00:00,50.06,50.07,49.85,49.91,1648886.0,37.8418,37.8494,37.6831,37.7284,1648886.0
2017-01-23 11:30:00,49.91,50.17,49.83,50.16,815785.0,37.7284,37.925,37.668,37.9174,815785.0
2017-01-23 12:00:00,50.16,50.16,49.88,49.89,724920.0,37.9174,37.9174,37.7058,37.7133,724920.0
2017-01-23 12:30:00,49.88,49.98,49.86,49.95,1252791.0,37.7058,37.7814,37.6906,37.7587,1252791.0
2017-01-23 13:00:00,49.95,50.05,49.84,49.87,941429.0,37.7587,37.8343,37.6755,37.6982,941429.0
2017-01-23 13:30:00,49.86,50.13,49.86,50.08,1452754.0,37.6906,37.8948,37.6906,37.857,1452754.0
2017-01-23 14:00:00,50.09,50.26,50.06,50.14,1051418.0,37.8645,37.993,37.8418,37.9023,1051418.0
2017-01-23 14:30:00,50.14,50.16,50.08,50.16,741935.0,37.9023,37.9174,37.857,37.9174,741935.0
2017-01-23 15:00:00,50.16,50.16,50.05,50.06,698716.0,37.9174,37.9174,37.8343,37.8418,698716.0
2017-01-23 15:30:00,50.07,50.08,49.98,50.0,2421809.0,37.8494,37.857,37.7814,37.7965,2421809.0
2017-01-24 09:30:00,50.11,50.14,49.16,49.2,1776918.0,37.8796,37.9023,37.1615,37.1917,1776918.0
2017-01-24 10:00:00,49.2,49.4,49.19,49.22,1146221.0,37.1917,37.3429,37.1842,37.2069,1146221.0
2017-01-24 10:30:00,49.22,49.28,49.16,49.22,954094.0,37.2069,37.2522,37.1615,37.2069,954094.0
2017-01-24 11:00:00,49.23,49.32,49.05,49.2,1211948.0,37.2144,37.2824,37.0783,37.1917,1211948.0
2017-01-24 11:30:00,49.2,49.32,49.17,49.31,527731.0,37.1917,37.2824,37.1691,37.2749,527731.0
2017-01-24 12:00:00,49.3,49.34,49.22,49.27,763055.0,37.2673,37.2976,37.2069,37.2447,763055.0
2017-01-24 12:30:00,49.27,49.34,49.18,49.24,699934.0,37.2447,37.2976,37.1766,37.222,699934.0
2017-01-24 13:00:00,49.24,49.28,49.17,49.22,715720.0,37.222,37.2522,37.1691,37.2069,715720.0
2017-01-24 13:30:00,49.23,49.29,49.16,49.21,718276.0,37.2144,37.2598,37.1615,37.1993,718276.0
2017-01-24 14:00:00,49.21,49.31,49.18,49.21,772228.0,37.1993,37.2749,37.1766,37.1993,772228.0
2017-01-24 14:30:00,49.21,49.28,49.2,49.25,948481.0,37.1993,37.2522,37.1917,37.2295,948481.0
2017-01-24 15:00:00,49.25,49.31,49.1,49.11,1395349.0,37.2295,37.2749,37.1161,37.1237,1395349.0
2017-01-24 15:30:00,49.11,49.15,48.93,48.96,3447713.0,37.1237,37.1539,36.9876,37.0103,3447713.0
2017-01-25 09:30:00,49.34,49.35,48.8,48.86,1999783.0,37.2976,37.3051,36.8894,36.9347,1999783.0
2017-01-25 10:00:00,48.86,49.19,48.81,49.13,1458706.0,36.9347,37.1842,36.8969,37.1388,1458706.0
2017-01-25 10:30:00,49.13,49.31,49.09,49.28,970320.0,37.1388,37.2749,37.1086,37.2522,970320.0
2017-01-25 11:00:00,49.28,49.38,49.24,49.37,1044826.0,37.2522,37.3278,37.222,37.3202,1044826.0
2017-01-25 11:30:00,49.38,49.51,49.34,49.48,869541.0,37.3278,37.4261,37.2976,37.4034,869541.0
2017-01-25 12:00:00,49.48,49.57,49.41,49.46,641636.0,37.4034,37.4714,37.3505,37.3883,641636.0
2017-01-25 12:30:00,49.45,49.5,49.32,49.47,571878.0,37.3807,37.4185,37.2824,37.3958,571878.0
2017-01-25 13:00:00,49.47,49.5,49.34,49.37,388509.0,37.3958,37.4185,37.2976,37.3202,388509.0
2017-01-25 13:30:00,49.37,49.39,49.31,49.35,496236.0,37.3202,37.3354,37.2749,37.3051,496236.0
2017-01-25 14:00:00,49.34,49.39,49.32,49.32,605295.0,37.2976,37.3354,37.2824,37.2824,605295.0
2017-01-25 14:30:00,49.32,49.33,49.21,49.3,675000.0,37.2824,37.29,37.1993,37.2673,675000.0
2017-01-25 15:00:00,49.29,49.44,49.25,49.26,846966.0,37.2598,37.3732,37.2295,37.2371,846966.0
2017-01-25 15:30:00,49.26,49.56,49.23,49.55,2385842.0,37.2371,37.4639,37.2144,37.4563,2385842.0
2017-01-26 09:30:00,48.59,48.88,47.81,48.48,4635380.0,36.7306,36.9498,36.141,36.6475,4635380.0
2017-01-26 10:00:00,48.46,48.75,48.22,48.69,2103873.0,36.6323,36.8516,36.4509,36.8062,2103873.0
2017-01-26 10:30:00,48.69,49.51,48.3,48.74,3492743.0,36.8062,37.4261,36.5114,36.844,3492743.0
2017-01-26 11:00:00,48.75,48.89,48.24,48.41,1842034.0,36.8516,36.9574,36.466,36.5946,1842034.0
2017-01-26 11:30:00,48.42,48.48,47.92,47.99,1734710.0,36.6021,36.6475,36.2241,36.2771,1734710.0
2017-01-26 12:00:00,47.99,48.1,47.8,47.83,2153480.0,36.2771,36.3602,36.1334,36.1561,2153480.0
2017-01-26 12:30:00,47.82,47.85,47.09,47.16,3563363.0,36.1486,36.1712,35.5967,35.6496,3563363.0
2017-01-26 13:00:00,47.17,47.38,46.01,46.4,7127237.0,35.6572,35.8159,34.7803,35.0751,7127237.0
2017-01-26 13:30:00,46.41,46.87,46.31,46.73,3565920.0,35.0827,35.4304,35.0071,35.3246,3565920.0
2017-01-26 14:00:00,46.73,47.15,46.69,47.13,2728640.0,35.3246,35.6421,35.2944,35.627,2728640.0
2017-01-26 14:30:00,47.13,47.18,46.85,46.98,2615687.0,35.627,35.6648,35.4153,35.5136,2615687.0
2017-01-26 15:00:00,46.98,47.15,46.75,47.07,1842433.0,35.5136,35.6421,35.3397,35.5816,1842433.0
2017-01-26 15:30:00,47.08,47.08,46.66,46.82,4364464.0,35.5892,35.5892,35.2717,35.3926,4364464.0
2017-01-27 09:30:00,47.26,48.35,47.12,48.3,4835360.0,35.7252,36.5492,35.6194,36.5114,4835360.0
2017-01-27 10:00:00,48.31,48.49,48.26,48.39,2753568.0,36.519,36.655,36.4812,36.5794,2753568.0
2017-01-27 10:30:00,48.39,48.59,48.35,48.38,1778295.0,36.5794,36.7306,36.5492,36.5719,1778295.0
2017-01-27 11:00:00,48.39,48.62,48.33,48.38,1351331.0,36.5794,36.7533,36.5341,36.5719,1351331.0
2017-01-27 11:30:00,48.38,48.55,48.01,48.01,1347836.0,36.5719,36.7004,36.2922,36.2922,1347836.0
2017-01-27 12:00:00,48.02,48.14,47.8,47.88,1105796.0,36.2997,36.3905,36.1334,36.1939,1105796.0
2017-01-27 12:30:00,47.87,48.1,47.87,47.97,944031.0,36.1863,36.3602,36.1863,36.2619,944031.0
2017-01-27 13:00:00,47.97,48.02,47.81,47.91,1044946.0,36.2619,36.2997,36.141,36.2166,1044946.0
2017-01-27 13:30:00,47.91,48.04,47.88,48.03,839161.0,36.2166,36.3149,36.1939,36.3073,839161.0
2017-01-27 14:00:00,48.03,48.12,47.98,48.01,866409.0,36.3073,36.3753,36.2695,36.2922,866409.0
2017-01-27 14:30:00,48.01,48.05,47.83,47.93,783587.0,36.2922,36.3224,36.1561,36.2317,783587.0
2017-01-27 15:00:00,47.93,47.99,47.83,47.91,792469.0,36.2317,36.2771,36.1561,36.2166,792469.0
2017-01-27 15:30:00,47.91,47.95,47.73,47.73,2745044.0,36.2166,36.2468,36.0805,36.0805,2745044.0
2017-01-30 09:30:00,48.22,48.5,47.96,48.2,2649275.0,36.4509,36.6626,36.2544,36.4358,2649275.0
2017-01-30 10:00:00,48.21,48.54,48.14,48.42,1042772.0,36.4434,36.6928,36.3905,36.6021,1042772.0
2017-01-30 10:30:00,48.43,48.59,48.37,48.59,1074513.0,36.6097,36.7306,36.5643,36.7306,1074513.0
2017-01-30 11:00:00,48.58,48.81,48.54,48.74,1234588.0,36.7231,36.8969,36.6928,36.844,1234588.0
2017-01-30 11:30:00,48.74,49.1,48.73,48.83,1650241.0,36.844,37.1161,36.8364,36.912,1650241.0
2017-01-30 12:00:00,48.82,48.86,48.57,48.59,800168.0,36.9045,36.9347,36.7155,36.7306,800168.0
2017-01-30 12:30:00,48.6,48.66,48.55,48.56,523371.0,36.7382,36.7835,36.7004,36.7079,523371.0
2017-01-30 13:00:00,48.56,48.57,48.29,48.31,462840.0,36.7079,36.7155,36.5038,36.519,462840.0
2017-01-30 13:30:00,48.3,48.42,48.23,48.37,538729.0,36.5114,36.6021,36.4585,36.5643,538729.0
2017-01-30 14:00:00,48.37,48.46,48.27,48.46,521582.0,36.5643,36.6323,36.4887,36.6323,521582.0
2017-01-30 14:30:00,48.45,48.58,48.44,48.51,711341.0,36.6248,36.7231,36.6172,36.6701,711341.0
2017-01-30 15:00:00,48.51,48.66,48.49,48.64,893041.0,36.6701,36.7835,36.655,36.7684,893041.0
2017-01-30 15:30:00,48.65,48.73,48.56,48.68,1886491.0,36.776,36.8364,36.7079,36.7987,1886491.0
2017-01-31 09:30:00,48.42,48.85,48.2,48.8,1614454.0,36.6021,36.9272,36.4358,36.8894,1614454.0
2017-01-31 10:00:00,48.79,49.42,48.76,49.26,1828544.0,36.8818,37.358,36.8591,37.2371,1828544.0
2017-01-31 10:30:00,49.25,49.38,48.89,48.91,1220330.0,37.2295,37.3278,36.9574,36.9725,1220330.0
2017-01-31 11:00:00,48.91,49.02,48.84,48.9,750577.0,36.9725,37.0557,36.9196,36.965,750577.0
2017-01-31 11:30:00,48.89,48.92,48.64,48.69,556716.0,36.9574,36.9801,36.7684,36.8062,556716.0
2017-01-31 12:00:00,48.69,48.87,48.46,48.84,887302.0,36.8062,36.9423,36.6323,36.9196,887302.0
2017-01-31 12:30:00,48.85,48.9,48.76,48.85,636708.0,36.9272,36.965,36.8591,36.9272,636708.0
2017-01-31 13:00:00,48.84,48.86,48.66,48.73,380892.0,36.9196,36.9347,36.7835,36.8364,380892.0
2017-01-31 13:30:00,48.73,48.77,48.64,48.7,608355.0,36.8364,36.8667,36.7684,36.8138,608355.0
2017-01-31 14:00:00,48.7,48.9,48.65,48.76,949308.0,36.8138,36.965,36.776,36.8591,949308.0
2017-01-31 14:30:00,48.77,48.86,48.75,48.84,549791.0,36.8667,36.9347,36.8516,36.9196,549791.0
2017-01-31 15:00:00,48.85,48.9,48.78,48.9,703690.0,36.9272,36.965,36.8742,36.965,703690.0
2017-01-31 15:30:00,48.9,49.18,48.87,49.16,2022369.0,36.965,37.1766,36.9423,37.1615,2022369.0
2017-02-01 09:30:00,49.13,49.29,48.72,48.76,1468096.0,37.1388,37.2598,36.8289,36.8591,1468096.0
2017-02-01 10:00:00,48.77,49.15,48.76,48.88,1301308.0,36.8667,37.1539,36.8591,36.9498,1301308.0
2017-02-01 10:30:00,48.9,49.01,48.32,48.95,2029471.0,36.965,37.0481,36.5265,37.0028,2029471.0
2017-02-01 11:00:00,48.95,49.08,48.9,49.03,1063135.0,37.0028,37.101,36.965,37.0632,1063135.0
2017-02-01 11:30:00,49.04,49.06,48.88,48.95,633415.0,37.0708,37.0859,36.9498,37.0028,633415.0
2017-02-01 12:00:00,48.94,49.07,48.82,48.83,964782.0,36.9952,37.0935,36.9045,36.912,964782.0
2017-02-01 12:30:00,48.84,48.99,48.79,48.89,637133.0,36.9196,37.033,36.8818,36.9574,637133.0
2017-02-01 13:00:00,48.88,48.92,48.81,48.89,747905.0,36.9498,36.9801,36.8969,36.9574,747905.0
2017-02-01 13:30:00,48.88,49.04,48.84,48.9,1128147.0,36.9498,37.0708,36.9196,36.965,1128147.0
2017-02-01 14:00:00,48.9,49.01,48.87,48.95,812931.0,36.965,37.0481,36.9423,37.0028,812931.0
2017-02-01 14:30:00,48.94,49.01,48.89,49.0,1126176.0,36.9952,37.0481,36.9574,37.0406,1126176.0
2017-02-01 15:00:00,49.0,49.12,48.99,49.08,966156.0,37.0406,37.1313,37.033,37.101,966156.0
2017-02-01 15:30:00,49.07,49.32,49.01,49.28,1497903.0,37.0935,37.2824,37.0481,37.2522,1497903.0
2017-02-02 09:30:00,49.35,49.7,49.27,49.67,1649403.0,37.3051,37.5697,37.2447,37.547,1649403.0
2017-02-02 10:00:00,49.67,50.07,49.64,49.91,1844378.0,37.547,37.8494,37.5243,37.7284,1844378.0
2017-02-02 10:30:00,49.91,49.93,49.75,49.93,1051379.0,37.7284,37.7436,37.6075,37.7436,1051379.0
2017-02-02 11:00:00,49.92,50.22,49.92,50.09,1765472.0,37.736,37.9628,37.736,37.8645,1765472.0
2017-02-02 11:30:00,50.09,50.18,50.05,50.11,801923.0,37.8645,37.9325,37.8343,37.8796,801923.0
2017-02-02 12:00:00,50.11,50.16,50.02,50.11,789987.0,37.8796,37.9174,37.8116,37.8796,789987.0
2017-02-02 12:30:00,50.11,50.35,50.1,50.33,796910.0,37.8796,38.0611,37.8721,38.0459,796910.0
2017-02-02 13:00:00,50.33,50.53,50.28,50.46,908064.0,38.0459,38.1971,38.0081,38.1442,908064.0
2017-02-02 13:30:00,50.46,50.55,50.39,50.51,774982.0,38.1442,38.2122,38.0913,38.182,774982.0
2017-02-02 14:00:00,50.51,50.89,50.09,50.13,2024379.0,38.182,38.4693,37.8645,37.8948,2024379.0
2017-02-02 14:30:00,50.14,50.33,50.1,50.16,667399.0,37.9023,38.0459,37.8721,37.9174,667399.0
2017-02-02 15:00:00,50.16,50.23,50.1,50.18,827205.0,37.9174,37.9703,37.8721,37.9325,827205.0
2017-02-02 15:30:00,50.18,50.56,50.17,50.5,2493416.0,37.9325,38.2198,37.925,38.1744,2493416.0
2017-02-03 09:30:00,50.6,50.87,50.36,50.51,1306458.0,38.25,38.4541,38.0686,38.182,1306458.0
2017-02-03 10:00:00,50.51,50.92,50.5,50.58,987285.0,38.182,38.4919,38.1744,38.2349,987285.0
2017-02-03 10:30:00,50.58,50.7,50.47,50.66,567956.0,38.2349,38.3256,38.1518,38.2954,567956.0
2017-02-03 11:00:00,50.67,50.69,50.48,50.54,433327.0,38.303,38.3181,38.1593,38.2047,433327.0
2017-02-03 11:30:00,50.53,50.54,50.36,50.37,437987.0,38.1971,38.2047,38.0686,38.0762,437987.0
2017-02-03 12:00:00,50.38,50.64,50.36,50.62,405075.0,38.0837,38.2803,38.0686,38.2652,405075.0
2017-02-03 12:30:00,50.62,50.77,50.61,50.72,489735.0,38.2652,38.3785,38.2576,38.3407,489735.0
2017-02-03 13:00:00,50.71,50.76,50.6,50.66,372117.0,38.3332,38.371,38.25,38.2954,372117.0
2017-02-03 13:30:00,50.66,50.66,50.54,50.56,292330.0,38.2954,38.2954,38.2047,38.2198,292330.0
2017-02-03 14:00:00,50.56,50.68,50.54,50.64,415063.0,38.2198,38.3105,38.2047,38.2803,415063.0
2017-02-03 14:30:00,50.64,50.76,50.61,50.7,505894.0,38.2803,38.371,38.2576,38.3256,505894.0
2017-02-03 15:00:00,50.7,50.82,50.65,50.69,662379.0,38.3256,38.4163,38.2878,38.3181,662379.0
2017-02-03 15:30:00,50.69,50.78,50.66,50.77,1646074.0,38.3181,38.3861,38.2954,38.3785,1646074.0
2017-02-06 09:30:00,50.65,50.93,50.56,50.92,1051404.0,38.2878,38.4995,38.2198,38.4919,1051404.0
2017-02-06 10:00:00,50.91,51.09,50.75,51.05,639402.0,38.4844,38.6204,38.3634,38.5902,639402.0
2017-02-06 10:30:00,51.04,51.09,50.95,51.01,661983.0,38.5826,38.6204,38.5146,38.56,661983.0
2017-02-06 11:00:00,51.0,51.07,50.97,50.99,438803.0,38.5524,38.6053,38.5297,38.5449,438803.0
2017-02-06 11:30:00,51.0,51.03,50.88,50.97,407282.0,38.5524,38.5751,38.4617,38.5297,407282.0
2017-02-06 12:00:00,50.97,50.99,50.89,50.93,314276.0,38.5297,38.5449,38.4693,38.4995,314276.0
2017-02-06 12:30:00,50.93,50.96,50.8,50.82,396071.0,38.4995,38.5222,38.4012,38.4163,396071.0
2017-02-06 13:00:00,50.82,51.04,50.81,51.02,487565.0,38.4163,38.5826,38.4088,38.5675,487565.0
2017-02-06 13:30:00,51.02,51.08,50.93,51.01,333277.0,38.5675,38.6129,38.4995,38.56,333277.0
2017-02-06 14:00:00,51.01,51.02,50.94,50.97,301419.0,38.56,38.5675,38.5071,38.5297,301419.0
2017-02-06 14:30:00,50.97,51.01,50.87,50.96,376721.0,38.5297,38.56,38.4541,38.5222,376721.0
2017-02-06 15:00:00,50.97,51.07,50.96,51.06,600469.0,38.5297,38.6053,38.5222,38.5978,600469.0
2017-02-06 15:30:00,51.06,51.07,50.94,51.05,1221474.0,38.5978,38.6053,38.5071,38.5902,1221474.0
2017-02-07 09:30:00,51.49,51.86,51.26,51.8,1788376.0,38.9228,39.2025,38.749,39.1572,1788376.0
2017-02-07 10:00:00,51.8,52.32,51.8,52.1,2181702.0,39.1572,39.5502,39.1572,39.3839,2181702.0
2017-02-07 10:30:00,52.11,52.22,52.0,52.09,940233.0,39.3915,39.4746,39.3083,39.3764,940233.0
2017-02-07 11:00:00,52.08,52.17,51.84,51.85,1530561.0,39.3688,39.4368,39.1874,39.1949,1530561.0
2017-02-07 11:30:00,51.84,52.01,51.81,51.91,738421.0,39.1874,39.3159,39.1647,39.2403,738421.0
2017-02-07 12:00:00,51.91,51.94,51.68,51.76,653783.0,39.2403,39.263,39.0664,39.1269,653783.0
2017-02-07 12:30:00,51.76,51.78,51.56,51.6,762353.0,39.1269,39.142,38.9757,39.006,762353.0
2017-02-07 13:00:00,51.6,51.79,51.6,51.77,623676.0,39.006,39.1496,39.006,39.1345,623676.0
2017-02-07 13:30:00,51.77,51.8,51.65,51.67,556160.0,39.1345,39.1572,39.0438,39.0589,556160.0
2017-02-07 14:00:00,51.67,51.69,51.28,51.45,915125.0,39.0589,39.074,38.7641,38.8926,915125.0
2017-02-07 14:30:00,51.45,51.58,51.41,51.5,677542.0,38.8926,38.9908,38.8623,38.9304,677542.0
2017-02-07 15:00:00,51.49,51.54,51.48,51.52,462162.0,38.9228,38.9606,38.9153,38.9455,462162.0
2017-02-07 15:30:00,51.52,51.69,51.45,51.65,2371045.0,38.9455,39.074,38.8926,39.0438,2371045.0
2017-02-08 09:30:00,51.29,52.02,51.12,51.96,1282661.0,38.7716,39.3235,38.6431,39.2781,1282661.0
2017-02-08 10:00:00,51.98,52.05,51.64,51.76,1009163.0,39.2932,39.3461,39.0362,39.1269,1009163.0
2017-02-08 10:30:00,51.76,51.98,51.68,51.98,932380.0,39.1269,39.2932,39.0664,39.2932,932380.0
2017-02-08 11:00:00,51.99,52.01,51.9,52.0,628594.0,39.3008,39.3159,39.2327,39.3083,628594.0
2017-02-08 11:30:00,52.0,52.05,51.86,51.9,581166.0,39.3083,39.3461,39.2025,39.2327,581166.0
2017-02-08 12:00:00,51.9,51.97,51.83,51.9,371254.0,39.2327,39.2857,39.1798,39.2327,371254.0
2017-02-08 12:30:00,51.89,52.01,51.82,51.97,401472.0,39.2252,39.3159,39.1723,39.2857,401472.0
2017-02-08 13:00:00,51.98,52.04,51.9,52.0,1038654.0,39.2932,39.3386,39.2327,39.3083,1038654.0
2017-02-08 13:30:00,52.0,52.05,51.99,51.99,593539.0,39.3083,39.3461,39.3008,39.3008,593539.0
2017-02-08 14:00:00,52.0,52.12,51.99,52.05,1117646.0,39.3083,39.3991,39.3008,39.3461,1117646.0
2017-02-08 14:30:00,52.06,52.11,51.99,52.01,354293.0,39.3537,39.3915,39.3008,39.3159,354293.0
2017-02-08 15:00:00,52.01,52.03,51.86,51.97,648446.0,39.3159,39.331,39.2025,39.2857,648446.0
2017-02-08 15:30:00,51.97,52.07,51.94,52.0,1138303.0,39.2857,39.3613,39.263,39.3083,1138303.0
2017-02-09 09:30:00,52.0,52.25,51.72,51.87,527198.0,39.3083,39.4973,39.0967,39.2101,527198.0
2017-02-09 10:00:00,51.85,51.86,51.64,51.82,287934.0,39.1949,39.2025,39.0362,39.1723,287934.0
2017-02-09 10:30:00,51.83,51.89,51.7,51.73,404797.0,39.1798,39.2252,39.0816,39.1042,404797.0
2017-02-09 11:00:00,51.73,51.75,51.61,51.69,413643.0,39.1042,39.1194,39.0135,39.074,413643.0
2017-02-09 11:30:00,51.7,51.77,51.68,51.73,312494.0,39.0816,39.1345,39.0664,39.1042,312494.0
2017-02-09 12:00:00,51.73,51.89,51.72,51.75,367009.0,39.1042,39.2252,39.0967,39.1194,367009.0
2017-02-09 12:30:00,51.76,51.86,51.71,51.83,274721.0,39.1269,39.2025,39.0891,39.1798,274721.0
2017-02-09 13:00:00,51.83,51.9,51.81,51.87,171994.0,39.1798,39.2327,39.1647,39.2101,171994.0
2017-02-09 13:30:00,51.88,51.91,51.79,51.87,187995.0,39.2176,39.2403,39.1496,39.2101,187995.0
2017-02-09 14:00:00,51.86,51.91,51.83,51.84,185994.0,39.2025,39.2403,39.1798,39.1874,185994.0
2017-02-09 14:30:00,51.85,51.88,51.71,51.78,328403.0,39.1949,39.2176,39.0891,39.142,328403.0
2017-02-09 15:00:00,51.79,51.82,51.66,51.71,293531.0,39.1496,39.1723,39.0513,39.0891,293531.0
2017-02-09 15:30:00,51.71,51.71,51.46,51.51,1193030.0,39.0891,39.0891,38.9001,38.9379,1193030.0
2017-02-10 09:30:00,51.61,51.85,51.52,51.84,633146.0,39.0135,39.1949,38.9455,39.1874,633146.0
2017-02-10 10:00:00,51.84,51.97,51.58,51.62,684884.0,39.1874,39.2857,38.9908,39.0211,684884.0
2017-02-10 10:30:00,51.62,51.78,51.56,51.77,314553.0,39.0211,39.142,38.9757,39.1345,314553.0
2017-02-10 11:00:00,51.77,51.82,51.7,51.73,285561.0,39.1345,39.1723,39.0816,39.1042,285561.0
2017-02-10 11:30:00,51.74,51.91,51.72,51.89,293053.0,39.1118,39.2403,39.0967,39.2252,293053.0
2017-02-10 12:00:00,51.89,51.9,51.77,51.86,242748.0,39.2252,39.2327,39.1345,39.2025,242748.0
2017-02-10 12:30:00,51.87,51.94,51.84,51.86,263193.0,39.2101,39.263,39.1874,39.2025,263193.0
2017-02-10 13:00:00,51.86,51.97,51.85,51.89,211954.0,39.2025,39.2857,39.1949,39.2252,211954.0
2017-02-10 13:30:00,51.89,51.92,51.84,51.9,183116.0,39.2252,39.2479,39.1874,39.2327,183116.0
2017-02-10 14:00:00,51.91,51.92,51.84,51.87,211929.0,39.2403,39.2479,39.1874,39.2101,211929.0
2017-02-10 14:30:00,51.87,51.88,51.77,51.79,340065.0,39.2101,39.2176,39.1345,39.1496,340065.0
2017-02-10 15:00:00,51.79,51.81,51.71,51.73,632498.0,39.1496,39.1647,39.0891,39.1042,632498.0
2017-02-10 15:30:00,51.74,51.77,51.64,51.66,731113.0,39.1118,39.1345,39.0362,39.0513,731113.0
2017-02-13 09:30:00,51.83,51.96,51.61,51.96,449551.0,39.1798,39.2781,39.0135,39.2781,449551.0
2017-02-13 10:00:00,51.96,51.96,51.73,51.79,285825.0,39.2781,39.2781,39.1042,39.1496,285825.0
2017-02-13 10:30:00,51.78,51.83,51.69,51.76,376980.0,39.142,39.1798,39.074,39.1269,376980.0
2017-02-13 11:00:00,51.75,51.85,51.66,51.79,480830.0,39.1194,39.1949,39.0513,39.1496,480830.0
2017-02-13 11:30:00,51.79,51.88,51.73,51.79,412430.0,39.1496,39.2176,39.1042,39.1496,412430.0
2017-02-13 12:00:00,51.78,51.86,51.77,51.8,228712.0,39.142,39.2025,39.1345,39.1572,228712.0
2017-02-13 12:30:00,51.8,51.88,51.8,51.85,280507.0,39.1572,39.2176,39.1572,39.1949,280507.0
2017-02-13 13:00:00,51.85,51.9,51.77,51.89,224622.0,39.1949,39.2327,39.1345,39.2252,224622.0
2017-02-13 13:30:00,51.89,51.94,51.81,51.81,328282.0,39.2252,39.263,39.1647,39.1647,328282.0
2017-02-13 14:00:00,51.81,52.03,51.81,52.0,617038.0,39.1647,39.331,39.1647,39.3083,617038.0
2017-02-13 14:30:00,52.0,52.01,51.96,52.0,353960.0,39.3083,39.3159,39.2781,39.3083,353960.0
2017-02-13 15:00:00,52.0,52.02,51.92,51.99,519162.0,39.3083,39.3235,39.2479,39.3008,519162.0
2017-02-13 15:30:00,51.99,52.09,51.99,52.01,961087.0,39.3008,39.3764,39.3008,39.3159,961087.0
2017-02-14 09:30:00,52.34,52.41,52.08,52.3,815281.0,39.5654,39.6183,39.3688,39.5351,815281.0
2017-02-14 10:00:00,52.29,52.3,52.11,52.26,624802.0,39.5276,39.5351,39.3915,39.5049,624802.0
2017-02-14 10:30:00,52.25,52.29,52.14,52.26,702039.0,39.4973,39.5276,39.4142,39.5049,702039.0
2017-02-14 11:00:00,52.26,52.41,52.19,52.25,687435.0,39.5049,39.6183,39.452,39.4973,687435.0
2017-02-14 11:30:00,52.25,52.77,52.24,52.75,805698.0,39.4973,39.8904,39.4898,39.8753,805698.0
2017-02-14 12:00:00,52.76,53.32,52.59,53.28,2925025.0,39.8828,40.3062,39.7543,40.2759,2925025.0
2017-02-14 12:30:00,53.29,54.27,53.28,53.62,3145751.0,40.2835,41.0243,40.2759,40.5329,3145751.0
2017-02-14 13:00:00,53.61,54.0,53.42,53.77,1282123.0,40.5254,40.8202,40.3818,40.6463,1282123.0
2017-02-14 13:30:00,53.77,53.93,53.66,53.9,988885.0,40.6463,40.7673,40.5632,40.7446,988885.0
2017-02-14 14:00:00,53.89,53.9,53.73,53.85,1190640.0,40.737,40.7446,40.6161,40.7068,1190640.0
2017-02-14 14:30:00,53.86,53.94,53.77,53.79,1240595.0,40.7144,40.7748,40.6463,40.6615,1240595.0
2017-02-14 15:00:00,53.78,53.9,53.7,53.8,1228275.0,40.6539,40.7446,40.5934,40.669,1228275.0
2017-02-14 15:30:00,53.79,53.86,53.6,53.71,2197038.0,40.6615,40.7144,40.5178,40.601,2197038.0
2017-02-15 09:30:00,53.7,54.19,53.6,53.82,999522.0,40.5934,40.9638,40.5178,40.6841,999522.0
2017-02-15 10:00:00,53.81,54.27,53.77,54.2,1018587.0,40.6766,41.0243,40.6463,40.9714,1018587.0
2017-02-15 10:30:00,54.2,54.25,53.96,54.05,670418.0,40.9714,41.0092,40.79,40.858,670418.0
2017-02-15 11:00:00,54.06,54.35,54.04,54.21,966278.0,40.8656,41.0848,40.8504,40.9789,966278.0
2017-02-15 11:30:00,54.21,54.26,54.08,54.16,511886.0,40.9789,41.0167,40.8807,40.9411,511886.0
2017-02-15 12:00:00,54.16,54.27,54.1,54.26,362681.0,40.9411,41.0243,40.8958,41.0167,362681.0
2017-02-15 12:30:00,54.26,54.27,54.19,54.22,415143.0,41.0167,41.0243,40.9638,40.9865,415143.0
2017-02-15 13:00:00,54.22,54.45,54.21,54.39,391839.0,40.9865,41.1604,40.9789,41.115,391839.0
2017-02-15 13:30:00,54.4,54.57,54.34,54.5,722249.0,41.1226,41.2511,41.0772,41.1982,722249.0
2017-02-15 14:00:00,54.49,54.8,54.49,54.74,730246.0,41.1906,41.4249,41.1906,41.3796,730246.0
2017-02-15 14:30:00,54.75,54.97,54.71,54.97,621230.0,41.3871,41.5534,41.3569,41.5534,621230.0
2017-02-15 15:00:00,54.97,55.34,54.94,55.19,1342556.0,41.5534,41.8331,41.5308,41.7198,1342556.0
2017-02-15 15:30:00,55.19,55.21,55.0,55.04,1604101.0,41.7198,41.7349,41.5761,41.6064,1604101.0
2017-02-16 09:30:00,55.08,55.16,54.18,54.25,1142251.0,41.6366,41.6971,40.9563,41.0092,1142251.0
2017-02-16 10:00:00,54.25,54.34,54.03,54.29,713931.0,41.0092,41.0772,40.8429,41.0394,713931.0
2017-02-16 10:30:00,54.29,54.4,54.07,54.11,667977.0,41.0394,41.1226,40.8731,40.9034,667977.0
2017-02-16 11:00:00,54.11,54.22,53.97,54.14,915311.0,40.9034,40.9865,40.7975,40.926,915311.0
2017-02-16 11:30:00,54.14,54.29,54.04,54.28,593125.0,40.926,41.0394,40.8504,41.0319,593125.0
2017-02-16 12:00:00,54.28,54.33,54.1,54.33,562944.0,41.0319,41.0697,40.8958,41.0697,562944.0
2017-02-16 12:30:00,54.34,54.41,54.21,54.3,707305.0,41.0772,41.1301,40.9789,41.047,707305.0
2017-02-16 13:00:00,54.29,54.29,54.13,54.19,324273.0,41.0394,41.0394,40.9185,40.9638,324273.0
2017-02-16 13:30:00,54.19,54.21,54.07,54.15,417476.0,40.9638,40.9789,40.8731,40.9336,417476.0
2017-02-16 14:00:00,54.14,54.26,53.98,54.05,368830.0,40.926,41.0167,40.8051,40.858,368830.0
2017-02-16 14:30:00,54.05,54.14,53.92,54.12,568587.0,40.858,40.926,40.7597,40.9109,568587.0
2017-02-16 15:00:00,54.12,54.12,53.99,54.1,523120.0,40.9109,40.9109,40.8126,40.8958,523120.0
2017-02-16 15:30:00,54.1,54.29,54.09,54.28,973851.0,40.8958,41.0394,40.8882,41.0319,973851.0
2017-02-17 09:30:00,54.3,54.63,54.08,54.41,1131138.0,41.047,41.2964,40.8807,41.1301,1131138.0
2017-02-17 10:00:00,54.41,54.69,54.39,54.57,559968.0,41.1301,41.3418,41.115,41.2511,559968.0
2017-02-17 10:30:00,54.58,54.61,54.24,54.27,638580.0,41.2586,41.2813,41.0016,41.0243,638580.0
2017-02-17 11:00:00,54.27,54.35,54.08,54.25,484846.0,41.0243,41.0848,40.8807,41.0092,484846.0
2017-02-17 11:30:00,54.25,54.35,54.18,54.32,316793.0,41.0092,41.0848,40.9563,41.0621,316793.0
2017-02-17 12:00:00,54.31,54.37,54.29,54.36,191830.0,41.0545,41.0999,41.0394,41.0923,191830.0
2017-02-17 12:30:00,54.36,54.44,54.32,54.37,413995.0,41.0923,41.1528,41.0621,41.0999,413995.0
2017-02-17 13:00:00,54.38,54.4,54.34,54.36,326805.0,41.1075,41.1226,41.0772,41.0923,326805.0
2017-02-17 13:30:00,54.35,54.41,54.34,54.39,352120.0,41.0848,41.1301,41.0772,41.115,352120.0
2017-02-17 14:00:00,54.38,54.39,54.22,54.27,246036.0,41.1075,41.115,40.9865,41.0243,246036.0
2017-02-17 14:30:00,54.27,54.32,54.24,54.25,314145.0,41.0243,41.0621,41.0016,41.0092,314145.0
2017-02-17 15:00:00,54.25,54.35,54.24,54.33,498891.0,41.0092,41.0848,41.0016,41.0697,498891.0
2017-02-17 15:30:00,54.33,54.72,54.26,54.58,1805286.0,41.0697,41.3645,41.0167,41.2586,1805286.0
2017-02-21 09:30:00,54.41,54.45,53.52,53.65,1814393.0,41.1301,41.1604,40.4574,40.5556,1814393.0
2017-02-21 10:00:00,53.66,54.15,53.66,53.73,1093879.0,40.5632,40.9336,40.5632,40.6161,1093879.0
2017-02-21 10:30:00,53.74,53.76,53.51,53.53,1112694.0,40.6237,40.6388,40.4498,40.4649,1112694.0
2017-02-21 11:00:00,53.54,53.64,53.52,53.58,690740.0,40.4725,40.5481,40.4574,40.5027,690740.0
2017-02-21 11:30:00,53.58,53.63,53.52,53.53,573514.0,40.5027,40.5405,40.4574,40.4649,573514.0
2017-02-21 12:00:00,53.53,53.67,53.52,53.56,598523.0,40.4649,40.5707,40.4574,40.4876,598523.0
2017-02-21 12:30:00,53.57,53.68,53.56,53.63,345608.0,40.4951,40.5783,40.4876,40.5405,345608.0
2017-02-21 13:00:00,53.63,53.64,53.52,53.55,451471.0,40.5405,40.5481,40.4574,40.48,451471.0
2017-02-21 13:30:00,53.56,53.56,53.42,53.43,530525.0,40.4876,40.4876,40.3818,40.3893,530525.0
2017-02-21 14:00:00,53.44,53.61,53.41,53.56,553820.0,40.3969,40.5254,40.3742,40.4876,553820.0
2017-02-21 14:30:00,53.57,53.59,53.46,53.52,493592.0,40.4951,40.5103,40.412,40.4574,493592.0
2017-02-21 15:00:00,53.53,53.62,53.48,53.62,749864.0,40.4649,40.5329,40.4271,40.5329,749864.0
2017-02-21 15:30:00,53.62,57.21,53.56,54.74,14454225.0,40.5329,43.2467,40.4876,41.3796,14454225.0
2017-02-22 09:30:00,55.49,56.1,55.29,55.35,4057515.0,41.9465,42.4077,41.7953,41.8407,4057515.0
2017-02-22 10:00:00,55.35,55.84,55.32,55.6,1631039.0,41.8407,42.2111,41.818,42.0297,1631039.0
2017-02-22 10:30:00,55.6,55.79,55.46,55.6,1486334.0,42.0297,42.1733,41.9239,42.0297,1486334.0
2017-02-22 11:00:00,55.59,55.83,55.4,55.81,929456.0,42.0221,42.2035,41.8785,42.1884,929456.0
2017-02-22 11:30:00,55.81,56.08,55.81,55.98,984485.0,42.1884,42.3925,42.1884,42.3169,984485.0
2017-02-22 12:00:00,55.97,56.34,55.95,56.21,1634525.0,42.3094,42.5891,42.2943,42.4908,1634525.0
2017-02-22 12:30:00,56.22,56.45,56.15,56.23,1393956.0,42.4984,42.6722,42.4454,42.5059,1393956.0
2017-02-22 13:00:00,56.22,56.25,55.91,56.02,724308.0,42.4984,42.521,42.264,42.3472,724308.0
2017-02-22 13:30:00,56.03,56.07,55.91,56.02,503779.0,42.3547,42.385,42.264,42.3472,503779.0
2017-02-22 14:00:00,56.02,56.05,55.47,55.56,1859264.0,42.3472,42.3699,41.9314,41.9994,1859264.0
2017-02-22 14:30:00,55.56,55.74,55.51,55.59,1048728.0,41.9994,42.1355,41.9617,42.0221,1048728.0
2017-02-22 15:00:00,55.59,55.62,55.41,55.43,763590.0,42.0221,42.0448,41.8861,41.9012,763590.0
2017-02-22 15:30:00,55.42,55.44,55.3,55.32,1593990.0,41.8936,41.9087,41.8029,41.818,1593990.0
2017-02-23 09:30:00,55.63,56.09,55.48,55.64,2197098.0,42.0524,42.4001,41.939,42.0599,2197098.0
2017-02-23 10:00:00,55.64,55.64,55.18,55.36,829971.0,42.0599,42.0599,41.7122,41.8483,829971.0
2017-02-23 10:30:00,55.35,55.59,55.31,55.51,850037.0,41.8407,42.0221,41.8105,41.9617,850037.0
2017-02-23 11:00:00,55.51,55.52,55.2,55.26,871686.0,41.9617,41.9692,41.7273,41.7727,871686.0
2017-02-23 11:30:00,55.25,55.46,55.05,55.39,709223.0,41.7651,41.9239,41.6139,41.8709,709223.0
2017-02-23 12:00:00,55.39,55.45,55.02,55.37,1368164.0,41.8709,41.9163,41.5912,41.8558,1368164.0
2017-02-23 12:30:00,55.38,55.64,55.36,55.63,613158.0,41.8634,42.0599,41.8483,42.0524,613158.0
2017-02-23 13:00:00,55.64,55.8,55.61,55.78,315845.0,42.0599,42.1809,42.0372,42.1658,315845.0
2017-02-23 13:30:00,55.78,55.94,55.7,55.9,398896.0,42.1658,42.2867,42.1053,42.2565,398896.0
2017-02-23 14:00:00,55.91,55.92,55.31,55.44,1546256.0,42.264,42.2716,41.8105,41.9087,1546256.0
2017-02-23 14:30:00,55.44,55.88,55.25,55.83,1283924.0,41.9087,42.2413,41.7651,42.2035,1283924.0
2017-02-23 15:00:00,55.82,55.95,55.76,55.87,594461.0,42.196,42.2943,42.1506,42.2338,594461.0
2017-02-23 15:30:00,55.87,55.91,55.7,55.77,912641.0,42.2338,42.264,42.1053,42.1582,912641.0
2017-02-24 09:30:00,55.92,56.2,55.87,56.05,1103207.0,42.2716,42.4832,42.2338,42.3699,1103207.0
2017-02-24 10:00:00,56.06,56.18,56.0,56.12,652156.0,42.3774,42.4681,42.3321,42.4228,652156.0
2017-02-24 10:30:00,56.12,56.16,56.04,56.12,689901.0,42.4228,42.453,42.3623,42.4228,689901.0
2017-02-24 11:00:00,56.11,56.19,56.05,56.16,720791.0,42.4152,42.4757,42.3699,42.453,720791.0
2017-02-24 11:30:00,56.16,56.2,56.07,56.19,530730.0,42.453,42.4832,42.385,42.4757,530730.0
2017-02-24 12:00:00,56.19,56.21,56.06,56.11,474553.0,42.4757,42.4908,42.3774,42.4152,474553.0
2017-02-24 12:30:00,56.1,56.17,56.09,56.14,329397.0,42.4077,42.4606,42.4001,42.4379,329397.0
2017-02-24 13:00:00,56.14,56.16,56.1,56.15,296097.0,42.4379,42.453,42.4077,42.4454,296097.0
2017-02-24 13:30:00,56.14,56.16,56.1,56.13,268870.0,42.4379,42.453,42.4077,42.4303,268870.0
2017-02-24 14:00:00,56.14,56.19,56.11,56.18,412455.0,42.4379,42.4757,42.4152,42.4681,412455.0
2017-02-24 14:30:00,56.19,56.24,56.14,56.16,353466.0,42.4757,42.5135,42.4379,42.453,353466.0
2017-02-24 15:00:00,56.15,56.28,56.15,56.25,604634.0,42.4454,42.5437,42.4454,42.521,604634.0
2017-02-24 15:30:00,56.25,56.47,56.25,56.42,1142584.0,42.521,42.6873,42.521,42.6495,1142584.0
2017-02-27 09:30:00,56.5,56.99,56.5,56.88,995229.0,42.71,43.0804,42.71,42.9973,995229.0
2017-02-27 10:00:00,56.89,56.99,56.78,56.96,570790.0,43.0048,43.0804,42.9217,43.0577,570790.0
2017-02-27 10:30:00,56.95,57.0,56.82,56.83,512501.0,43.0502,43.088,42.9519,42.9595,512501.0
2017-02-27 11:00:00,56.83,56.99,56.72,56.76,414103.0,42.9595,43.0804,42.8763,42.9066,414103.0
2017-02-27 11:30:00,56.76,56.82,56.67,56.7,378366.0,42.9066,42.9519,42.8385,42.8612,378366.0
2017-02-27 12:00:00,56.71,56.76,56.58,56.62,291217.0,42.8688,42.9066,42.7705,42.8007,291217.0
2017-02-27 12:30:00,56.62,56.7,56.43,56.48,337940.0,42.8007,42.8612,42.6571,42.6949,337940.0
2017-02-27 13:00:00,56.49,56.5,56.38,56.43,427309.0,42.7025,42.71,42.6193,42.6571,427309.0
2017-02-27 13:30:00,56.42,56.54,56.41,56.45,357109.0,42.6495,42.7403,42.642,42.6722,357109.0
2017-02-27 14:00:00,56.45,56.5,56.24,56.4,489830.0,42.6722,42.71,42.5135,42.6344,489830.0
2017-02-27 14:30:00,56.41,56.58,56.4,56.51,419459.0,42.642,42.7705,42.6344,42.7176,419459.0
2017-02-27 15:00:00,56.52,56.73,56.52,56.72,445547.0,42.7251,42.8839,42.7251,42.8763,445547.0
2017-02-27 15:30:00,56.72,56.79,56.5,56.57,971414.0,42.8763,42.9292,42.71,42.7629,971414.0
2017-02-28 09:30:00,56.54,56.93,56.28,56.52,908241.0,42.7403,43.0351,42.5437,42.7251,908241.0
2017-02-28 10:00:00,56.54,56.54,56.21,56.34,499976.0,42.7403,42.7403,42.4908,42.5891,499976.0
2017-02-28 10:30:00,56.34,56.53,56.33,56.52,345913.0,42.5891,42.7327,42.5815,42.7251,345913.0
2017-02-28 11:00:00,56.52,56.77,56.51,56.7,392755.0,42.7251,42.9141,42.7176,42.8612,392755.0
2017-02-28 11:30:00,56.7,56.76,56.59,56.73,383506.0,42.8612,42.9066,42.7781,42.8839,383506.0
2017-02-28 12:00:00,56.72,56.72,56.41,56.49,413926.0,42.8763,42.8763,42.642,42.7025,413926.0
2017-02-28 12:30:00,56.48,56.66,56.46,56.61,507907.0,42.6949,42.831,42.6798,42.7932,507907.0
2017-02-28 13:00:00,56.6,56.62,56.54,56.61,463404.0,42.7856,42.8007,42.7403,42.7932,463404.0
2017-02-28 13:30:00,56.61,56.69,56.56,56.68,284155.0,42.7932,42.8536,42.7554,42.8461,284155.0
2017-02-28 14:00:00,56.69,56.71,56.62,56.7,309406.0,42.8536,42.8688,42.8007,42.8612,309406.0
2017-02-28 14:30:00,56.71,56.73,56.66,56.68,431623.0,42.8688,42.8839,42.831,42.8461,431623.0
2017-02-28 15:00:00,56.69,56.79,56.68,56.72,491431.0,42.8536,42.9292,42.8461,42.8763,491431.0
2017-02-28 15:30:00,56.71,56.77,56.56,56.7,1108658.0,42.8688,42.9141,42.7554,42.8612,1108658.0
2017-03-01 09:30:00,57.0,57.18,56.52,56.71,1098122.0,43.088,43.2241,42.7251,42.8688,1098122.0
2017-03-01 10:00:00,56.72,56.97,56.62,56.76,726690.0,42.8763,43.0653,42.8007,42.9066,726690.0
2017-03-01 10:30:00,56.77,56.84,56.66,56.81,783430.0,42.9141,42.967,42.831,42.9444,783430.0
2017-03-01 11:00:00,56.82,57.09,56.8,57.02,674575.0,42.9519,43.156,42.9368,43.1031,674575.0
2017-03-01 11:30:00,57.03,57.07,56.85,56.88,1163665.0,43.1107,43.1409,42.9746,42.9973,1163665.0
2017-03-01 12:00:00,56.89,57.08,56.87,57.08,467522.0,43.0048,43.1485,42.9897,43.1485,467522.0
2017-03-01 12:30:00,57.07,57.08,56.95,56.98,323713.0,43.1409,43.1485,43.0502,43.0729,323713.0
2017-03-01 13:00:00,56.99,57.09,56.94,57.0,460658.0,43.0804,43.156,43.0426,43.088,460658.0
2017-03-01 13:30:00,57.01,57.09,56.97,57.05,358322.0,43.0955,43.156,43.0653,43.1258,358322.0
2017-03-01 14:00:00,57.05,57.14,57.01,57.09,682338.0,43.1258,43.1938,43.0955,43.156,682338.0
2017-03-01 14:30:00,57.09,57.1,57.0,57.09,393022.0,43.156,43.1636,43.088,43.156,393022.0
2017-03-01 15:00:00,57.09,57.1,56.87,57.0,544544.0,43.156,43.1636,42.9897,43.088,544544.0
2017-03-01 15:30:00,57.01,57.24,56.97,57.16,1751842.0,43.0955,43.2694,43.0653,43.2089,1751842.0
2017-03-02 09:30:00,56.89,57.2,56.59,56.75,993103.0,43.0048,43.2392,42.7781,42.899,993103.0
2017-03-02 10:00:00,56.76,57.02,56.69,56.77,993838.0,42.9066,43.1031,42.8536,42.9141,993838.0
2017-03-02 10:30:00,56.78,57.0,56.74,56.99,678431.0,42.9217,43.088,42.8914,43.0804,678431.0
2017-03-02 11:00:00,56.98,57.2,56.93,57.2,515623.0,43.0729,43.2392,43.0351,43.2392,515623.0
2017-03-02 11:30:00,57.19,57.4,57.12,57.39,604977.0,43.2316,43.3904,43.1787,43.3828,604977.0
2017-03-02 12:00:00,57.39,57.49,57.32,57.33,449717.0,43.3828,43.4584,43.3299,43.3374,449717.0
2017-03-02 12:30:00,57.33,57.43,57.32,57.37,228753.0,43.3374,43.413,43.3299,43.3677,228753.0
2017-03-02 13:00:00,57.38,57.39,57.22,57.34,261603.0,43.3752,43.3828,43.2543,43.345,261603.0
2017-03-02 13:30:00,57.32,57.37,57.27,57.3,224607.0,43.3299,43.3677,43.2921,43.3148,224607.0
2017-03-02 14:00:00,57.3,57.3,57.17,57.27,299108.0,43.3148,43.3148,43.2165,43.2921,299108.0
2017-03-02 14:30:00,57.26,57.32,57.17,57.19,247328.0,43.2845,43.3299,43.2165,43.2316,247328.0
2017-03-02 15:00:00,57.19,57.19,56.95,57.05,357866.0,43.2316,43.2316,43.0502,43.1258,357866.0
2017-03-02 15:30:00,57.04,57.09,56.79,56.84,1387204.0,43.1182,43.156,42.9292,42.967,1387204.0
2017-03-03 09:30:00,56.74,57.08,56.7,56.81,567676.0,42.8914,43.1485,42.8612,42.9444,567676.0
2017-03-03 10:00:00,56.8,56.9,56.62,56.74,834217.0,42.9368,43.0124,42.8007,42.8914,834217.0
2017-03-03 10:30:00,56.74,56.86,56.69,56.75,763746.0,42.8914,42.9822,42.8536,42.899,763746.0
2017-03-03 11:00:00,56.75,56.99,56.66,56.91,602068.0,42.899,43.0804,42.831,43.02,602068.0
2017-03-03 11:30:00,56.91,57.0,56.86,56.99,342515.0,43.02,43.088,42.9822,43.0804,342515.0
2017-03-03 12:00:00,56.99,57.1,56.96,57.08,388708.0,43.0804,43.1636,43.0577,43.1485,388708.0
2017-03-03 12:30:00,57.08,57.18,57.05,57.16,325056.0,43.1485,43.2241,43.1258,43.2089,325056.0
2017-03-03 13:00:00,57.16,57.32,57.07,57.31,281514.0,43.2089,43.3299,43.1409,43.3223,281514.0
2017-03-03 13:30:00,57.31,57.34,57.16,57.23,264377.0,43.3223,43.345,43.2089,43.2619,264377.0
2017-03-03 14:00:00,57.22,57.24,56.96,56.97,285491.0,43.2543,43.2694,43.0577,43.0653,285491.0
2017-03-03 14:30:00,56.97,57.03,56.94,56.98,308989.0,43.0653,43.1107,43.0426,43.0729,308989.0
2017-03-03 15:00:00,56.98,57.03,56.91,56.98,340777.0,43.0729,43.1107,43.02,43.0729,340777.0
2017-03-03 15:30:00,56.97,57.3,56.97,57.25,1287283.0,43.0653,43.3148,43.0653,43.277,1287283.0
2017-03-06 09:30:00,57.02,57.15,56.45,56.5,753046.0,43.1031,43.2014,42.6722,42.71,753046.0
2017-03-06 10:00:00,56.5,56.77,56.47,56.6,527858.0,42.71,42.9141,42.6873,42.7856,527858.0
2017-03-06 10:30:00,56.6,56.61,56.26,56.34,545772.0,42.7856,42.7932,42.5286,42.5891,545772.0
2017-03-06 11:00:00,56.34,56.58,56.23,56.5,587041.0,42.5891,42.7705,42.5059,42.71,587041.0
2017-03-06 11:30:00,56.51,56.67,56.48,56.67,305000.0,42.7176,42.8385,42.6949,42.8385,305000.0
2017-03-06 12:00:00,56.66,56.9,56.64,56.87,316966.0,42.831,43.0124,42.8159,42.9897,316966.0
2017-03-06 12:30:00,56.89,57.03,56.82,57.0,392291.0,43.0048,43.1107,42.9519,43.088,392291.0
2017-03-06 13:00:00,57.0,57.08,56.97,57.02,440071.0,43.088,43.1485,43.0653,43.1031,440071.0
2017-03-06 13:30:00,57.02,57.07,56.91,57.06,356917.0,43.1031,43.1409,43.02,43.1333,356917.0
2017-03-06 14:00:00,57.06,57.09,56.99,57.01,341437.0,43.1333,43.156,43.0804,43.0955,341437.0
2017-03-06 14:30:00,57.0,57.12,56.97,57.11,414976.0,43.088,43.1787,43.0653,43.1711,414976.0
2017-03-06 15:00:00,57.12,57.22,57.09,57.12,550684.0,43.1787,43.2543,43.156,43.1787,550684.0
2017-03-06 15:30:00,57.13,57.23,56.95,56.97,1107841.0,43.1863,43.2619,43.0502,43.0653,1107841.0
2017-03-07 09:30:00,56.17,56.4,55.78,56.24,1236206.0,42.4606,42.6344,42.1658,42.5135,1236206.0
2017-03-07 10:00:00,56.24,56.41,56.2,56.33,564613.0,42.5135,42.642,42.4832,42.5815,564613.0
2017-03-07 10:30:00,56.31,56.48,56.27,56.28,484798.0,42.5664,42.6949,42.5362,42.5437,484798.0
2017-03-07 11:00:00,56.29,56.35,56.11,56.18,477325.0,42.5513,42.5966,42.4152,42.4681,477325.0
2017-03-07 11:30:00,56.18,56.5,56.17,56.5,405487.0,42.4681,42.71,42.4606,42.71,405487.0
2017-03-07 12:00:00,56.49,56.63,56.43,56.59,419230.0,42.7025,42.8083,42.6571,42.7781,419230.0
2017-03-07 12:30:00,56.58,56.59,56.43,56.47,519289.0,42.7705,42.7781,42.6571,42.6873,519289.0
2017-03-07 13:00:00,56.48,56.6,56.42,56.51,525536.0,42.6949,42.7856,42.6495,42.7176,525536.0
2017-03-07 13:30:00,56.51,56.53,56.37,56.47,265798.0,42.7176,42.7327,42.6118,42.6873,265798.0
2017-03-07 14:00:00,56.47,56.6,56.44,56.57,340555.0,42.6873,42.7856,42.6647,42.7629,340555.0
2017-03-07 14:30:00,56.57,56.58,56.47,56.48,292642.0,42.7629,42.7705,42.6873,42.6949,292642.0
2017-03-07 15:00:00,56.48,56.51,56.3,56.31,405242.0,42.6949,42.7176,42.5588,42.5664,405242.0
2017-03-07 15:30:00,56.31,56.41,56.09,56.32,1439732.0,42.5664,42.642,42.4001,42.574,1439732.0
2017-03-08 09:30:00,56.33,56.62,56.22,56.48,573038.0,42.5815,42.8007,42.4984,42.6949,573038.0
2017-03-08 10:00:00,56.48,56.9,56.47,56.83,567787.0,42.6949,43.0124,42.6873,42.9595,567787.0
2017-03-08 10:30:00,56.85,57.06,56.75,57.0,554580.0,42.9746,43.1333,42.899,43.088,554580.0
2017-03-08 11:00:00,57.0,57.15,56.92,57.06,385097.0,43.088,43.2014,43.0275,43.1333,385097.0
2017-03-08 11:30:00,57.06,57.18,56.95,57.08,339804.0,43.1333,43.2241,43.0502,43.1485,339804.0
2017-03-08 12:00:00,57.09,57.23,57.08,57.21,576437.0,43.156,43.2619,43.1485,43.2467,576437.0
2017-03-08 12:30:00,57.21,57.26,57.14,57.2,420513.0,43.2467,43.2845,43.1938,43.2392,420513.0
2017-03-08 13:00:00,57.19,57.29,57.14,57.17,296822.0,43.2316,43.3072,43.1938,43.2165,296822.0
2017-03-08 13:30:00,57.18,57.48,57.18,57.46,604979.0,43.2241,43.4508,43.2241,43.4357,604979.0
2017-03-08 14:00:00,57.46,57.5,57.21,57.21,510250.0,43.4357,43.466,43.2467,43.2467,510250.0
2017-03-08 14:30:00,57.21,57.43,57.19,57.37,604386.0,43.2467,43.413,43.2316,43.3677,604386.0
2017-03-08 15:00:00,57.38,57.43,57.3,57.32,773966.0,43.3752,43.413,43.3148,43.3299,773966.0
2017-03-08 15:30:00,57.31,57.31,57.02,57.12,1400115.0,43.3223,43.3223,43.1031,43.1787,1400115.0
2017-03-09 09:30:00,57.37,57.59,57.2,57.37,546964.0,43.3677,43.534,43.2392,43.3677,546964.0
2017-03-09 10:00:00,57.37,57.64,57.32,57.64,383988.0,43.3677,43.5718,43.3299,43.5718,383988.0
2017-03-09 10:30:00,57.64,57.75,57.57,57.6,455315.0,43.5718,43.6549,43.5189,43.5415,455315.0
2017-03-09 11:00:00,57.61,57.67,57.51,57.67,265000.0,43.5491,43.5945,43.4735,43.5945,265000.0
2017-03-09 11:30:00,57.67,57.79,57.56,57.58,349503.0,43.5945,43.6852,43.5113,43.5264,349503.0
2017-03-09 12:00:00,57.59,57.62,57.46,57.56,542862.0,43.534,43.5567,43.4357,43.5113,542862.0
2017-03-09 12:30:00,57.56,57.62,57.5,57.52,239123.0,43.5113,43.5567,43.466,43.4811,239123.0
2017-03-09 13:00:00,57.52,57.56,57.49,57.51,191033.0,43.4811,43.5113,43.4584,43.4735,191033.0
2017-03-09 13:30:00,57.52,57.56,57.39,57.51,274216.0,43.4811,43.5113,43.3828,43.4735,274216.0
2017-03-09 14:00:00,57.51,57.56,57.4,57.54,763629.0,43.4735,43.5113,43.3904,43.4962,763629.0
2017-03-09 14:30:00,57.54,57.87,57.53,57.83,522688.0,43.4962,43.7456,43.4886,43.7154,522688.0
2017-03-09 15:00:00,57.83,58.04,57.81,57.91,628346.0,43.7154,43.8742,43.7003,43.7759,628346.0
2017-03-09 15:30:00,57.92,58.05,57.91,58.02,1030919.0,43.7834,43.8817,43.7759,43.859,1030919.0
2017-03-10 09:30:00,58.03,58.29,57.81,58.2,767136.0,43.8666,44.0631,43.7003,43.9951,767136.0
2017-03-10 10:00:00,58.2,58.25,58.02,58.04,445234.0,43.9951,44.0329,43.859,43.8742,445234.0
2017-03-10 10:30:00,58.03,58.16,57.93,58.1,888669.0,43.8666,43.9649,43.791,43.9195,888669.0
2017-03-10 11:00:00,58.09,58.19,58.06,58.15,335831.0,43.912,43.9875,43.8893,43.9573,335831.0
2017-03-10 11:30:00,58.16,58.35,58.13,58.33,346195.0,43.9649,44.1085,43.9422,44.0934,346195.0
2017-03-10 12:00:00,58.33,58.47,58.29,58.46,412035.0,44.0934,44.1992,44.0631,44.1916,412035.0
2017-03-10 12:30:00,58.45,58.54,58.35,58.43,801444.0,44.1841,44.2521,44.1085,44.169,801444.0
2017-03-10 13:00:00,58.44,58.45,58.11,58.13,300921.0,44.1765,44.1841,43.9271,43.9422,300921.0
2017-03-10 13:30:00,58.13,58.22,58.11,58.2,285725.0,43.9422,44.0102,43.9271,43.9951,285725.0
2017-03-10 14:00:00,58.21,58.37,58.14,58.37,367049.0,44.0027,44.1236,43.9497,44.1236,367049.0
2017-03-10 14:30:00,58.37,58.37,58.15,58.16,264500.0,44.1236,44.1236,43.9573,43.9649,264500.0
2017-03-10 15:00:00,58.16,58.37,58.14,58.36,344757.0,43.9649,44.1236,43.9497,44.1161,344757.0
2017-03-10 15:30:00,58.35,58.38,58.26,58.35,820179.0,44.1085,44.1312,44.0405,44.1085,820179.0
2017-03-13 09:30:00,58.3,58.3,57.77,57.85,1209145.0,44.0707,44.0707,43.6701,43.7305,1209145.0
2017-03-13 10:00:00,57.86,57.87,57.51,57.51,692576.0,43.7381,43.7456,43.4735,43.4735,692576.0
2017-03-13 10:30:00,57.52,57.62,57.47,57.5,536023.0,43.4811,43.5567,43.4433,43.466,536023.0
2017-03-13 11:00:00,57.5,57.54,57.43,57.46,778922.0,43.466,43.4962,43.413,43.4357,778922.0
2017-03-13 11:30:00,57.47,57.57,57.37,57.52,492950.0,43.4433,43.5189,43.3677,43.4811,492950.0
2017-03-13 12:00:00,57.51,57.6,57.45,57.48,398808.0,43.4735,43.5415,43.4282,43.4508,398808.0
2017-03-13 12:30:00,57.49,57.5,57.4,57.45,365860.0,43.4584,43.466,43.3904,43.4282,365860.0
2017-03-13 13:00:00,57.46,57.47,57.39,57.42,309606.0,43.4357,43.4433,43.3828,43.4055,309606.0
2017-03-13 13:30:00,57.42,57.42,57.1,57.13,1252666.0,43.4055,43.4055,43.1636,43.1863,1252666.0
2017-03-13 14:00:00,57.13,57.17,56.91,56.92,1161327.0,43.1863,43.2165,43.02,43.0275,1161327.0
2017-03-13 14:30:00,56.92,57.04,56.86,56.99,595384.0,43.0275,43.1182,42.9822,43.0804,595384.0
2017-03-13 15:00:00,57.0,57.12,56.95,57.03,781879.0,43.088,43.1787,43.0502,43.1107,781879.0
2017-03-13 15:30:00,57.04,57.08,56.9,56.94,1816442.0,43.1182,43.1485,43.0124,43.0426,1816442.0
2017-03-14 09:30:00,56.95,57.6,56.93,57.04,1484599.0,43.0502,43.5415,43.0351,43.1182,1484599.0
2017-03-14 10:00:00,57.04,57.07,56.88,56.95,750667.0,43.1182,43.1409,42.9973,43.0502,750667.0
2017-03-14 10:30:00,56.95,57.05,56.91,57.02,746234.0,43.0502,43.1258,43.02,43.1031,746234.0
2017-03-14 11:00:00,57.02,57.12,56.96,57.1,786507.0,43.1031,43.1787,43.0577,43.1636,786507.0
2017-03-14 11:30:00,57.1,57.12,57.02,57.04,921343.0,43.1636,43.1787,43.1031,43.1182,921343.0
2017-03-14 12:00:00,57.05,57.06,56.84,56.87,782209.0,43.1258,43.1333,42.967,42.9897,782209.0
2017-03-14 12:30:00,56.87,56.87,56.65,56.72,633096.0,42.9897,42.9897,42.8234,42.8763,633096.0
2017-03-14 13:00:00,56.71,56.86,56.7,56.81,365324.0,42.8688,42.9822,42.8612,42.9444,365324.0
2017-03-14 13:30:00,56.81,56.89,56.78,56.88,357164.0,42.9444,43.0048,42.9217,42.9973,357164.0
2017-03-14 14:00:00,56.88,56.98,56.85,56.92,285058.0,42.9973,43.0729,42.9746,43.0275,285058.0
2017-03-14 14:30:00,56.91,57.0,56.75,56.75,514055.0,43.02,43.088,42.899,42.899,514055.0
2017-03-14 15:00:00,56.74,56.84,56.71,56.72,409506.0,42.8914,42.967,42.8688,42.8763,409506.0
2017-03-14 15:30:00,56.72,56.73,56.58,56.68,1555622.0,42.8763,42.8839,42.7705,42.8461,1555622.0
2017-03-15 09:30:00,56.67,57.01,56.67,56.85,625470.0,42.8385,43.0955,42.8385,42.9746,625470.0
2017-03-15 10:00:00,56.84,56.99,56.82,56.97,683976.0,42.967,43.0804,42.9519,43.0653,683976.0
2017-03-15 10:30:00,56.98,57.23,56.94,57.15,556223.0,43.0729,43.2619,43.0426,43.2014,556223.0
2017-03-15 11:00:00,57.15,57.23,57.06,57.19,389220.0,43.2014,43.2619,43.1333,43.2316,389220.0
2017-03-15 11:30:00,57.2,57.31,57.14,57.3,309247.0,43.2392,43.3223,43.1938,43.3148,309247.0
2017-03-15 12:00:00,57.29,57.35,57.19,57.3,286670.0,43.3072,43.3526,43.2316,43.3148,286670.0
2017-03-15 12:30:00,57.29,57.6,57.27,57.6,407230.0,43.3072,43.5415,43.2921,43.5415,407230.0
2017-03-15 13:00:00,57.6,57.6,57.23,57.3,1287001.0,43.5415,43.5415,43.2619,43.3148,1287001.0
2017-03-15 13:30:00,57.29,57.52,57.26,57.48,464808.0,43.3072,43.4811,43.2845,43.4508,464808.0
2017-03-15 14:00:00,57.48,57.83,57.48,57.73,598573.0,43.4508,43.7154,43.4508,43.6398,598573.0
2017-03-15 14:30:00,57.72,57.93,57.62,57.88,494072.0,43.6323,43.791,43.5567,43.7532,494072.0
2017-03-15 15:00:00,57.88,57.92,57.73,57.78,1321074.0,43.7532,43.7834,43.6398,43.6776,1321074.0
2017-03-15 15:30:00,57.79,57.85,57.61,57.64,1529963.0,43.6852,43.7305,43.5491,43.5718,1529963.0
2017-03-16 09:30:00,57.33,57.59,57.17,57.21,797408.0,43.3374,43.534,43.2165,43.2467,797408.0
2017-03-16 10:00:00,57.2,57.38,57.12,57.36,592570.0,43.2392,43.3752,43.1787,43.3601,592570.0
2017-03-16 10:30:00,57.37,57.51,57.31,57.45,377509.0,43.3677,43.4735,43.3223,43.4282,377509.0
2017-03-16 11:00:00,57.44,57.46,57.26,57.31,418646.0,43.4206,43.4357,43.2845,43.3223,418646.0
2017-03-16 11:30:00,57.31,57.39,57.2,57.39,374260.0,43.3223,43.3828,43.2392,43.3828,374260.0
2017-03-16 12:00:00,57.39,57.48,57.36,57.47,383434.0,43.3828,43.4508,43.3601,43.4433,383434.0
2017-03-16 12:30:00,57.46,57.5,57.37,57.42,341001.0,43.4357,43.466,43.3677,43.4055,341001.0
2017-03-16 13:00:00,57.43,57.43,57.32,57.35,313966.0,43.413,43.413,43.3299,43.3526,313966.0
2017-03-16 13:30:00,57.35,57.43,57.3,57.31,343284.0,43.3526,43.413,43.3148,43.3223,343284.0
2017-03-16 14:00:00,57.31,57.36,57.23,57.29,570718.0,43.3223,43.3601,43.2619,43.3072,570718.0
2017-03-16 14:30:00,57.28,57.33,57.21,57.27,308081.0,43.2996,43.3374,43.2467,43.2921,308081.0
2017-03-16 15:00:00,57.26,57.38,57.21,57.35,443811.0,43.2845,43.3752,43.2467,43.3526,443811.0
2017-03-16 15:30:00,57.34,57.35,57.14,57.3,2870911.0,43.345,43.3526,43.1938,43.3148,2870911.0
2017-03-17 09:30:00,57.23,57.25,56.87,56.98,2215902.0,43.2619,43.277,42.9897,43.0729,2215902.0
2017-03-17 10:00:00,56.99,57.04,56.52,56.53,1848047.0,43.0804,43.1182,42.7251,42.7327,1848047.0
2017-03-17 10:30:00,56.53,56.7,56.39,56.4,1215444.0,42.7327,42.8612,42.6269,42.6344,1215444.0
2017-03-17 11:00:00,56.4,56.53,56.33,56.34,865740.0,42.6344,42.7327,42.5815,42.5891,865740.0
2017-03-17 11:30:00,56.35,56.37,56.11,56.25,1359923.0,42.5966,42.6118,42.4152,42.521,1359923.0
2017-03-17 12:00:00,56.25,56.55,56.2,56.54,791896.0,42.521,42.7478,42.4832,42.7403,791896.0
2017-03-17 12:30:00,56.54,56.61,56.42,56.45,443789.0,42.7403,42.7932,42.6495,42.6722,443789.0
2017-03-17 13:00:00,56.44,56.64,56.38,56.57,362520.0,42.6647,42.8159,42.6193,42.7629,362520.0
2017-03-17 13:30:00,56.58,56.59,56.47,56.52,461862.0,42.7705,42.7781,42.6873,42.7251,461862.0
2017-03-17 14:00:00,56.52,56.54,56.38,56.4,570805.0,42.7251,42.7403,42.6193,42.6344,570805.0
2017-03-17 14:30:00,56.4,56.46,56.38,56.46,437540.0,42.6344,42.6798,42.6193,42.6798,437540.0
2017-03-17 15:00:00,56.46,56.5,56.39,56.4,530000.0,42.6798,42.71,42.6269,42.6344,530000.0
2017-03-17 15:30:00,56.4,56.41,56.2,56.28,1417709.0,42.6344,42.642,42.4832,42.5437,1417709.0
2017-03-20 09:30:00,56.33,56.71,56.24,56.65,740588.0,42.5815,42.8688,42.5135,42.8234,740588.0
2017-03-20 10:00:00,56.65,56.69,56.45,56.51,795991.0,42.8234,42.8536,42.6722,42.7176,795991.0
2017-03-20 10:30:00,56.51,56.56,56.47,56.54,544775.0,42.7176,42.7554,42.6873,42.7403,544775.0
2017-03-20 11:00:00,56.54,56.54,56.46,56.52,301302.0,42.7403,42.7403,42.6798,42.7251,301302.0
2017-03-20 11:30:00,56.52,56.65,56.45,56.51,609460.0,42.7251,42.8234,42.6722,42.7176,609460.0
2017-03-20 12:00:00,56.52,56.6,56.49,56.56,451032.0,42.7251,42.7856,42.7025,42.7554,451032.0
2017-03-20 12:30:00,56.56,56.57,56.51,56.55,328495.0,42.7554,42.7629,42.7176,42.7478,328495.0
2017-03-20 13:00:00,56.55,56.57,56.45,56.49,229044.0,42.7478,42.7629,42.6722,42.7025,229044.0
2017-03-20 13:30:00,56.49,56.54,56.32,56.47,407596.0,42.7025,42.7403,42.574,42.6873,407596.0
2017-03-20 14:00:00,56.47,56.49,56.38,56.44,491127.0,42.6873,42.7025,42.6193,42.6647,491127.0
2017-03-20 14:30:00,56.44,56.44,56.31,56.36,355429.0,42.6647,42.6647,42.5664,42.6042,355429.0
2017-03-20 15:00:00,56.36,56.46,56.33,56.43,392638.0,42.6042,42.6798,42.5815,42.6571,392638.0
2017-03-20 15:30:00,56.44,56.5,56.38,56.42,585711.0,42.6647,42.71,42.6193,42.6495,585711.0
2017-03-21 09:30:00,56.5,56.66,56.3,56.49,718904.0,42.71,42.831,42.5588,42.7025,718904.0
2017-03-21 10:00:00,56.48,56.51,56.25,56.26,529295.0,42.6949,42.7176,42.521,42.5286,529295.0
2017-03-21 10:30:00,56.27,56.3,55.94,56.05,562649.0,42.5362,42.5588,42.2867,42.3699,562649.0
2017-03-21 11:00:00,56.06,56.15,55.95,55.99,490350.0,42.3774,42.4454,42.2943,42.3245,490350.0
2017-03-21 11:30:00,55.99,56.13,55.56,56.12,645734.0,42.3245,42.4303,41.9994,42.4228,645734.0
2017-03-21 12:00:00,56.12,56.23,56.03,56.05,365379.0,42.4228,42.5059,42.3547,42.3699,365379.0
2017-03-21 12:30:00,56.05,56.08,55.83,55.95,320496.0,42.3699,42.3925,42.2035,42.2943,320496.0
2017-03-21 13:00:00,55.96,55.98,55.72,55.81,337008.0,42.3018,42.3169,42.1204,42.1884,337008.0
2017-03-21 13:30:00,55.82,55.82,55.38,55.39,658290.0,42.196,42.196,41.8634,41.8709,658290.0
2017-03-21 14:00:00,55.4,55.74,55.38,55.72,739326.0,41.8785,42.1355,41.8634,42.1204,739326.0
2017-03-21 14:30:00,55.72,55.89,55.67,55.82,554407.0,42.1204,42.2489,42.0826,42.196,554407.0
2017-03-21 15:00:00,55.82,55.86,55.71,55.78,454032.0,42.196,42.2262,42.1128,42.1658,454032.0
2017-03-21 15:30:00,55.78,55.78,55.59,55.71,1476454.0,42.1658,42.1658,42.0221,42.1128,1476454.0
2017-03-22 09:30:00,55.7,55.81,55.21,55.25,833080.0,42.1053,42.1884,41.7349,41.7651,833080.0
2017-03-22 10:00:00,55.24,55.65,55.17,55.64,553753.0,41.7576,42.0675,41.7046,42.0599,553753.0
2017-03-22 10:30:00,55.63,55.83,55.51,55.81,528697.0,42.0524,42.2035,41.9617,42.1884,528697.0
2017-03-22 11:00:00,55.82,55.9,55.63,55.9,541596.0,42.196,42.2565,42.0524,42.2565,541596.0
2017-03-22 11:30:00,55.89,55.9,55.74,55.81,325545.0,42.2489,42.2565,42.1355,42.1884,325545.0
2017-03-22 12:00:00,55.8,55.96,55.78,55.91,264667.0,42.1809,42.3018,42.1658,42.264,264667.0
2017-03-22 12:30:00,55.92,55.97,55.81,55.83,301562.0,42.2716,42.3094,42.1884,42.2035,301562.0
2017-03-22 13:00:00,55.83,56.08,55.75,56.06,435090.0,42.2035,42.3925,42.1431,42.3774,435090.0
2017-03-22 13:30:00,56.06,56.14,55.95,55.97,239063.0,42.3774,42.4379,42.2943,42.3094,239063.0
2017-03-22 14:00:00,55.96,56.22,55.94,56.22,419602.0,42.3018,42.4984,42.2867,42.4984,419602.0
2017-03-22 14:30:00,56.22,56.31,56.19,56.27,553570.0,42.4984,42.5664,42.4757,42.5362,553570.0
2017-03-22 15:00:00,56.27,56.27,56.12,56.23,718475.0,42.5362,42.5362,42.4228,42.5059,718475.0
2017-03-22 15:30:00,56.23,56.42,56.2,56.35,1524733.0,42.5059,42.6495,42.4832,42.5966,1524733.0
2017-03-23 09:30:00,56.08,56.53,55.89,56.27,524730.0,42.3925,42.7327,42.2489,42.5362,524730.0
2017-03-23 10:00:00,56.26,56.37,56.16,56.24,617548.0,42.5286,42.6118,42.453,42.5135,617548.0
2017-03-23 10:30:00,56.23,56.39,56.18,56.23,960981.0,42.5059,42.6269,42.4681,42.5059,960981.0
2017-03-23 11:00:00,56.22,56.25,56.07,56.11,557416.0,42.4984,42.521,42.385,42.4152,557416.0
2017-03-23 11:30:00,56.11,56.21,56.03,56.12,457497.0,42.4152,42.4908,42.3547,42.4228,457497.0
2017-03-23 12:00:00,56.11,56.17,56.05,56.11,379022.0,42.4152,42.4606,42.3699,42.4152,379022.0
2017-03-23 12:30:00,56.1,56.15,55.96,56.09,391621.0,42.4077,42.4454,42.3018,42.4001,391621.0
2017-03-23 13:00:00,56.09,56.09,55.85,55.86,336773.0,42.4001,42.4001,42.2187,42.2262,336773.0
2017-03-23 13:30:00,55.86,56.08,55.85,56.05,412298.0,42.2262,42.3925,42.2187,42.3699,412298.0
2017-03-23 14:00:00,56.05,56.07,55.94,55.95,388506.0,42.3699,42.385,42.2867,42.2943,388506.0
2017-03-23 14:30:00,55.95,56.06,55.89,56.0,264826.0,42.2943,42.3774,42.2489,42.3321,264826.0
2017-03-23 15:00:00,56.0,56.01,55.83,55.86,382015.0,42.3321,42.3396,42.2035,42.2262,382015.0
2017-03-23 15:30:00,55.86,55.87,55.68,55.78,784163.0,42.2262,42.2338,42.0902,42.1658,784163.0
2017-03-24 09:30:00,55.87,56.25,55.87,56.08,446494.0,42.2338,42.521,42.2338,42.3925,446494.0
2017-03-24 10:00:00,56.08,56.18,55.95,56.03,535086.0,42.3925,42.4681,42.2943,42.3547,535086.0
2017-03-24 10:30:00,56.04,56.13,55.95,56.09,500249.0,42.3623,42.4303,42.2943,42.4001,500249.0
2017-03-24 11:00:00,56.09,56.23,56.06,56.14,346325.0,42.4001,42.5059,42.3774,42.4379,346325.0
2017-03-24 11:30:00,56.15,56.15,55.98,56.0,380009.0,42.4454,42.4454,42.3169,42.3321,380009.0
2017-03-24 12:00:00,56.0,56.02,55.84,55.99,361770.0,42.3321,42.3472,42.2111,42.3245,361770.0
2017-03-24 12:30:00,55.99,56.04,55.91,56.0,220742.0,42.3245,42.3623,42.264,42.3321,220742.0
2017-03-24 13:00:00,56.0,56.01,55.84,55.97,243681.0,42.3321,42.3396,42.2111,42.3094,243681.0
2017-03-24 13:30:00,55.97,56.0,55.87,55.88,159175.0,42.3094,42.3321,42.2338,42.2413,159175.0
2017-03-24 14:00:00,55.89,56.01,55.86,55.97,310710.0,42.2489,42.3396,42.2262,42.3094,310710.0
2017-03-24 14:30:00,55.97,55.98,55.87,55.92,156579.0,42.3094,42.3169,42.2338,42.2716,156579.0
2017-03-24 15:00:00,55.92,55.93,55.67,55.78,350473.0,42.2716,42.2791,42.0826,42.1658,350473.0
2017-03-24 15:30:00,55.77,56.07,55.7,55.91,1037029.0,42.1582,42.385,42.1053,42.264,1037029.0
2017-03-27 09:30:00,55.6,56.04,55.53,55.99,556674.0,42.0297,42.3623,41.9768,42.3245,556674.0
2017-03-27 10:00:00,55.99,56.15,55.81,56.01,872955.0,42.3245,42.4454,42.1884,42.3396,872955.0
2017-03-27 10:30:00,56.01,56.25,55.99,56.21,557698.0,42.3396,42.521,42.3245,42.4908,557698.0
2017-03-27 11:00:00,56.21,56.34,56.11,56.33,297614.0,42.4908,42.5891,42.4152,42.5815,297614.0
2017-03-27 11:30:00,56.32,56.35,56.17,56.19,412451.0,42.574,42.5966,42.4606,42.4757,412451.0
2017-03-27 12:00:00,56.18,56.24,56.08,56.09,323330.0,42.4681,42.5135,42.3925,42.4001,323330.0
2017-03-27 12:30:00,56.09,56.22,56.01,56.18,391733.0,42.4001,42.4984,42.3396,42.4681,391733.0
2017-03-27 13:00:00,56.18,56.3,56.17,56.27,307054.0,42.4681,42.5588,42.4606,42.5362,307054.0
2017-03-27 13:30:00,56.27,56.3,56.18,56.2,253997.0,42.5362,42.5588,42.4681,42.4832,253997.0
2017-03-27 14:00:00,56.2,56.27,56.08,56.13,311444.0,42.4832,42.5362,42.3925,42.4303,311444.0
2017-03-27 14:30:00,56.13,56.24,56.09,56.17,211090.0,42.4303,42.5135,42.4001,42.4606,211090.0
2017-03-27 15:00:00,56.16,56.31,56.12,56.13,454377.0,42.453,42.5664,42.4228,42.4303,454377.0
2017-03-27 15:30:00,56.13,56.2,56.0,56.05,1078780.0,42.4303,42.4832,42.3321,42.3699,1078780.0
2017-03-28 09:30:00,56.04,56.25,55.93,56.14,642550.0,42.3623,42.521,42.2791,42.4379,642550.0
2017-03-28 10:00:00,56.14,56.37,56.04,56.08,474444.0,42.4379,42.6118,42.3623,42.3925,474444.0
2017-03-28 10:30:00,56.08,56.27,56.08,56.21,405689.0,42.3925,42.5362,42.3925,42.4908,405689.0
2017-03-28 11:00:00,56.21,56.36,56.14,56.29,277184.0,42.4908,42.6042,42.4379,42.5513,277184.0
2017-03-28 11:30:00,56.29,56.29,56.18,56.2,337796.0,42.5513,42.5513,42.4681,42.4832,337796.0
2017-03-28 12:00:00,56.2,56.25,56.08,56.1,196870.0,42.4832,42.521,42.3925,42.4077,196870.0
2017-03-28 12:30:00,56.1,56.13,56.05,56.11,318167.0,42.4077,42.4303,42.3699,42.4152,318167.0
2017-03-28 13:00:00,56.11,56.21,56.09,56.2,137711.0,42.4152,42.4908,42.4001,42.4832,137711.0
2017-03-28 13:30:00,56.2,56.27,56.11,56.22,341081.0,42.4832,42.5362,42.4152,42.4984,341081.0
2017-03-28 14:00:00,56.22,56.3,56.18,56.27,339348.0,42.4984,42.5588,42.4681,42.5362,339348.0
2017-03-28 14:30:00,56.27,56.28,56.18,56.25,252053.0,42.5362,42.5437,42.4681,42.521,252053.0
2017-03-28 15:00:00,56.25,56.3,56.22,56.25,325527.0,42.521,42.5588,42.4984,42.521,325527.0
2017-03-28 15:30:00,56.26,56.28,56.12,56.22,807412.0,42.5286,42.5437,42.4228,42.4984,807412.0
2017-03-29 09:30:00,56.17,56.41,56.05,56.28,528611.0,42.4606,42.642,42.3699,42.5437,528611.0
2017-03-29 10:00:00,56.28,56.43,56.25,56.43,334498.0,42.5437,42.6571,42.521,42.6571,334498.0
2017-03-29 10:30:00,56.43,56.55,56.39,56.42,316961.0,42.6571,42.7478,42.6269,42.6495,316961.0
2017-03-29 11:00:00,56.42,56.52,56.38,56.48,247636.0,42.6495,42.7251,42.6193,42.6949,247636.0
2017-03-29 11:30:00,56.48,56.53,56.33,56.42,290732.0,42.6949,42.7327,42.5815,42.6495,290732.0
2017-03-29 12:00:00,56.41,56.42,56.24,56.27,412268.0,42.642,42.6495,42.5135,42.5362,412268.0
2017-03-29 12:30:00,56.27,56.27,56.15,56.18,282853.0,42.5362,42.5362,42.4454,42.4681,282853.0
2017-03-29 13:00:00,56.18,56.35,56.17,56.3,303234.0,42.4681,42.5966,42.4606,42.5588,303234.0
2017-03-29 13:30:00,56.29,56.29,56.23,56.27,223549.0,42.5513,42.5513,42.5059,42.5362,223549.0
2017-03-29 14:00:00,56.27,56.27,56.2,56.27,225838.0,42.5362,42.5362,42.4832,42.5362,225838.0
2017-03-29 14:30:00,56.26,56.28,56.22,56.27,286756.0,42.5286,42.5437,42.4984,42.5362,286756.0
2017-03-29 15:00:00,56.27,56.27,56.17,56.18,291359.0,42.5362,42.5362,42.4606,42.4681,291359.0
2017-03-29 15:30:00,56.18,56.2,55.92,55.96,1214032.0,42.4681,42.4832,42.2716,42.3018,1214032.0
2017-03-30 09:30:00,55.96,56.0,55.68,55.9,448956.0,42.3018,42.3321,42.0902,42.2565,448956.0
2017-03-30 10:00:00,55.91,55.92,55.69,55.73,419340.0,42.264,42.2716,42.0977,42.128,419340.0
2017-03-30 10:30:00,55.73,55.84,55.72,55.83,287686.0,42.128,42.2111,42.1204,42.2035,287686.0
2017-03-30 11:00:00,55.84,55.85,55.71,55.8,569407.0,42.2111,42.2187,42.1128,42.1809,569407.0
2017-03-30 11:30:00,55.8,55.85,55.73,55.73,462887.0,42.1809,42.2187,42.128,42.128,462887.0
2017-03-30 12:00:00,55.74,55.78,55.68,55.76,367459.0,42.1355,42.1658,42.0902,42.1506,367459.0
2017-03-30 12:30:00,55.77,55.84,55.75,55.83,627224.0,42.1582,42.2111,42.1431,42.2035,627224.0
2017-03-30 13:00:00,55.82,55.86,55.77,55.85,251181.0,42.196,42.2262,42.1582,42.2187,251181.0
2017-03-30 13:30:00,55.85,55.88,55.81,55.83,220622.0,42.2187,42.2413,42.1884,42.2035,220622.0
2017-03-30 14:00:00,55.83,55.86,55.77,55.8,418342.0,42.2035,42.2262,42.1582,42.1809,418342.0
2017-03-30 14:30:00,55.8,55.81,55.42,55.45,603974.0,42.1809,42.1884,41.8936,41.9163,603974.0
2017-03-30 15:00:00,55.45,55.56,55.3,55.55,886751.0,41.9163,41.9994,41.8029,41.9919,886751.0
2017-03-30 15:30:00,55.55,55.56,55.25,55.37,1629794.0,41.9919,41.9994,41.7651,41.8558,1629794.0
2017-03-31 09:30:00,55.3,55.67,54.85,54.97,978800.0,41.8029,42.0826,41.4627,41.5534,978800.0
2017-03-31 10:00:00,54.98,55.14,54.94,55.04,765588.0,41.561,41.682,41.5308,41.6064,765588.0
2017-03-31 10:30:00,55.04,55.23,54.94,54.99,532993.0,41.6064,41.75,41.5308,41.5686,532993.0
2017-03-31 11:00:00,54.98,55.08,54.9,54.93,610516.0,41.561,41.6366,41.5005,41.5232,610516.0
2017-03-31 11:30:00,54.94,55.01,54.84,54.89,482814.0,41.5308,41.5837,41.4552,41.493,482814.0
2017-03-31 12:00:00,54.9,54.94,54.86,54.9,424027.0,41.5005,41.5308,41.4703,41.5005,424027.0
2017-03-31 12:30:00,54.88,54.91,54.66,54.66,754656.0,41.4854,41.5081,41.3191,41.3191,754656.0
2017-03-31 13:00:00,54.66,54.66,54.47,54.55,855459.0,41.3191,41.3191,41.1755,41.236,855459.0
2017-03-31 13:30:00,54.55,54.58,54.41,54.42,555064.0,41.236,41.2586,41.1301,41.1377,555064.0
2017-03-31 14:00:00,54.43,54.43,54.17,54.18,1102542.0,41.1452,41.1452,40.9487,40.9563,1102542.0
2017-03-31 14:30:00,54.19,54.35,54.16,54.33,661842.0,40.9638,41.0848,40.9411,41.0697,661842.0
2017-03-31 15:00:00,54.33,54.54,54.31,54.43,601805.0,41.0697,41.2284,41.0545,41.1452,601805.0
2017-03-31 15:30:00,54.43,54.51,54.36,54.38,1823700.0,41.1452,41.2057,41.0923,41.1075,1823700.0
2017-04-03 09:30:00,54.53,55.16,54.5,54.86,1435883.0,41.2208,41.6971,41.1982,41.4703,1435883.0
2017-04-03 10:00:00,54.87,55.02,54.64,54.94,621226.0,41.4779,41.5912,41.304,41.5308,621226.0
2017-04-03 10:30:00,54.94,54.96,54.41,54.5,1552875.0,41.5308,41.5459,41.1301,41.1982,1552875.0
2017-04-03 11:00:00,54.5,54.56,54.34,54.49,758252.0,41.1982,41.2435,41.0772,41.1906,758252.0
2017-04-03 11:30:00,54.49,54.63,54.43,54.46,891817.0,41.1906,41.2964,41.1452,41.1679,891817.0
2017-04-03 12:00:00,54.46,54.55,54.3,54.54,470087.0,41.1679,41.236,41.047,41.2284,470087.0
2017-04-03 12:30:00,54.54,54.54,54.28,54.32,435463.0,41.2284,41.2284,41.0319,41.0621,435463.0
2017-04-03 13:00:00,54.33,54.33,54.03,54.07,716735.0,41.0697,41.0697,40.8429,40.8731,716735.0
2017-04-03 13:30:00,54.07,54.14,53.87,54.01,802402.0,40.8731,40.926,40.7219,40.8278,802402.0
2017-04-03 14:00:00,54.02,54.13,53.95,54.13,820534.0,40.8353,40.9185,40.7824,40.9185,820534.0
2017-04-03 14:30:00,54.13,54.21,54.05,54.16,801038.0,40.9185,40.9789,40.858,40.9411,801038.0
2017-04-03 15:00:00,54.16,54.35,54.13,54.34,839227.0,40.9411,41.0848,40.9185,41.0772,839227.0
2017-04-03 15:30:00,54.34,54.34,54.13,54.23,1700707.0,41.0772,41.0772,40.9185,40.9941,1700707.0
2017-04-04 09:30:00,54.21,54.35,54.1,54.25,983971.0,40.9789,41.0848,40.8958,41.0092,983971.0
2017-04-04 10:00:00,54.23,54.25,54.09,54.14,571436.0,40.9941,41.0092,40.8882,40.926,571436.0
2017-04-04 10:30:00,54.14,54.31,54.09,54.16,1053111.0,40.926,41.0545,40.8882,40.9411,1053111.0
2017-04-04 11:00:00,54.16,54.16,53.95,54.1,862696.0,40.9411,40.9411,40.7824,40.8958,862696.0
2017-04-04 11:30:00,54.1,54.21,54.02,54.11,460853.0,40.8958,40.9789,40.8353,40.9034,460853.0
2017-04-04 12:00:00,54.11,54.2,54.09,54.15,469437.0,40.9034,40.9714,40.8882,40.9336,469437.0
2017-04-04 12:30:00,54.14,54.15,54.03,54.08,380528.0,40.926,40.9336,40.8429,40.8807,380528.0
2017-04-04 13:00:00,54.08,54.22,54.06,54.16,394297.0,40.8807,40.9865,40.8656,40.9411,394297.0
2017-04-04 13:30:00,54.16,54.17,54.1,54.13,228890.0,40.9411,40.9487,40.8958,40.9185,228890.0
2017-04-04 14:00:00,54.14,54.19,54.1,54.11,448062.0,40.926,40.9638,40.8958,40.9034,448062.0
2017-04-04 14:30:00,54.11,54.2,54.09,54.1,309388.0,40.9034,40.9714,40.8882,40.8958,309388.0
2017-04-04 15:00:00,54.1,54.14,54.01,54.05,469878.0,40.8958,40.926,40.8278,40.858,469878.0
2017-04-04 15:30:00,54.05,54.17,54.02,54.14,1335187.0,40.858,40.9487,40.8353,40.926,1335187.0
2017-04-05 09:30:00,53.99,54.11,53.93,53.99,907001.0,41.1125,41.2039,41.0668,41.1125,907001.0
2017-04-05 10:00:00,53.99,54.13,53.98,54.1,599911.0,41.1125,41.2191,41.1049,41.1963,599911.0
2017-04-05 10:30:00,54.09,54.13,53.99,54.03,806679.0,41.1887,41.2191,41.1125,41.143,806679.0
2017-04-05 11:00:00,54.04,54.06,53.84,53.85,658216.0,41.1506,41.1658,40.9983,41.0059,658216.0
2017-04-05 11:30:00,53.85,53.85,53.68,53.75,513378.0,41.0059,41.0059,40.8764,40.9297,513378.0
2017-04-05 12:00:00,53.75,53.75,53.51,53.71,489458.0,40.9297,40.9297,40.747,40.8993,489458.0
2017-04-05 12:30:00,53.71,53.79,53.7,53.76,371877.0,40.8993,40.9602,40.8917,40.9374,371877.0
2017-04-05 13:00:00,53.76,53.86,53.74,53.79,340294.0,40.9374,41.0135,40.9221,40.9602,340294.0
2017-04-05 13:30:00,53.8,53.85,53.76,53.83,463417.0,40.9678,41.0059,40.9374,40.9907,463417.0
2017-04-05 14:00:00,53.84,53.84,53.74,53.79,327269.0,40.9983,40.9983,40.9221,40.9602,327269.0
2017-04-05 14:30:00,53.8,53.81,53.56,53.59,443042.0,40.9678,40.9754,40.7851,40.8079,443042.0
2017-04-05 15:00:00,53.58,53.63,53.37,53.46,615358.0,40.8003,40.8384,40.6404,40.7089,615358.0
2017-04-05 15:30:00,53.46,53.48,53.0,53.08,2325786.0,40.7089,40.7241,40.3586,40.4196,2325786.0
2017-04-06 09:30:00,53.05,53.19,52.51,53.13,1095516.0,40.3967,40.5033,39.9855,40.4576,1095516.0
2017-04-06 10:00:00,53.12,53.23,53.07,53.21,342224.0,40.45,40.5338,40.4119,40.5185,342224.0
2017-04-06 10:30:00,53.2,53.42,53.19,53.3,564714.0,40.5109,40.6785,40.5033,40.5871,564714.0
2017-04-06 11:00:00,53.3,53.32,53.2,53.24,381893.0,40.5871,40.6023,40.5109,40.5414,381893.0
2017-04-06 11:30:00,53.25,53.35,53.25,53.34,368245.0,40.549,40.6252,40.549,40.6175,368245.0
2017-04-06 12:00:00,53.34,53.53,53.32,53.44,296240.0,40.6175,40.7622,40.6023,40.6937,296240.0
2017-04-06 12:30:00,53.44,53.46,53.34,53.42,256858.0,40.6937,40.7089,40.6175,40.6785,256858.0
2017-04-06 13:00:00,53.43,53.51,53.4,53.45,315672.0,40.6861,40.747,40.6632,40.7013,315672.0
2017-04-06 13:30:00,53.46,53.5,53.29,53.3,206925.0,40.7089,40.7394,40.5795,40.5871,206925.0
2017-04-06 14:00:00,53.31,53.36,53.23,53.32,239044.0,40.5947,40.6328,40.5338,40.6023,239044.0
2017-04-06 14:30:00,53.33,53.34,53.15,53.21,384555.0,40.6099,40.6175,40.4729,40.5185,384555.0
2017-04-06 15:00:00,53.21,53.37,53.19,53.34,355918.0,40.5185,40.6404,40.5033,40.6175,355918.0
2017-04-06 15:30:00,53.34,53.39,53.25,53.3,1077106.0,40.6175,40.6556,40.549,40.5871,1077106.0
2017-04-07 09:30:00,53.27,53.48,53.13,53.17,533772.0,40.5642,40.7241,40.4576,40.4881,533772.0
2017-04-07 10:00:00,53.17,53.17,53.04,53.1,465342.0,40.4881,40.4881,40.3891,40.4348,465342.0
2017-04-07 10:30:00,53.1,53.23,53.07,53.09,385422.0,40.4348,40.5338,40.4119,40.4272,385422.0
2017-04-07 11:00:00,53.09,53.12,52.99,53.05,301805.0,40.4272,40.45,40.351,40.3967,301805.0
2017-04-07 11:30:00,53.05,53.06,52.89,52.89,338623.0,40.3967,40.4043,40.2749,40.2749,338623.0
2017-04-07 12:00:00,52.89,53.02,52.88,52.96,292961.0,40.2749,40.3739,40.2673,40.3282,292961.0
2017-04-07 12:30:00,52.97,53.0,52.92,53.0,273200.0,40.3358,40.3586,40.2977,40.3586,273200.0
2017-04-07 13:00:00,52.99,53.3,52.98,53.3,388499.0,40.351,40.5871,40.3434,40.5871,388499.0
2017-04-07 13:30:00,53.3,53.54,53.24,53.44,301607.0,40.5871,40.7698,40.5414,40.6937,301607.0
2017-04-07 14:00:00,53.44,53.52,53.39,53.49,292984.0,40.6937,40.7546,40.6556,40.7318,292984.0
2017-04-07 14:30:00,53.48,53.59,53.47,53.56,315856.0,40.7241,40.8079,40.7165,40.7851,315856.0
2017-04-07 15:00:00,53.57,53.66,53.5,53.53,336100.0,40.7927,40.8612,40.7394,40.7622,336100.0
2017-04-07 15:30:00,53.52,53.53,53.39,53.44,1290043.0,40.7546,40.7622,40.6556,40.6937,1290043.0
2017-04-10 09:30:00,53.35,53.61,53.2,53.51,638380.0,40.6252,40.8231,40.5109,40.747,638380.0
2017-04-10 10:00:00,53.51,53.62,53.48,53.51,394665.0,40.747,40.8308,40.7241,40.747,394665.0
2017-04-10 10:30:00,53.52,53.71,53.46,53.46,366882.0,40.7546,40.8993,40.7089,40.7089,366882.0
2017-04-10 11:00:00,53.46,53.53,53.46,53.48,388239.0,40.7089,40.7622,40.7089,40.7241,388239.0
2017-04-10 11:30:00,53.48,53.49,53.27,53.43,296015.0,40.7241,40.7318,40.5642,40.6861,296015.0
2017-04-10 12:00:00,53.43,53.43,53.24,53.35,267365.0,40.6861,40.6861,40.5414,40.6252,267365.0
2017-04-10 12:30:00,53.34,53.46,53.24,53.41,287530.0,40.6175,40.7089,40.5414,40.6708,287530.0
2017-04-10 13:00:00,53.4,53.51,53.4,53.5,312111.0,40.6632,40.747,40.6632,40.7394,312111.0
2017-04-10 13:30:00,53.5,53.51,53.44,53.5,313744.0,40.7394,40.747,40.6937,40.7394,313744.0
2017-04-10 14:00:00,53.5,53.51,53.41,53.43,309044.0,40.7394,40.747,40.6708,40.6861,309044.0
2017-04-10 14:30:00,53.43,53.51,53.39,53.49,305180.0,40.6861,40.747,40.6556,40.7318,305180.0
2017-04-10 15:00:00,53.49,53.56,53.44,53.48,519121.0,40.7318,40.7851,40.6937,40.7241,519121.0
2017-04-10 15:30:00,53.48,53.49,53.33,53.36,1034632.0,40.7241,40.7318,40.6099,40.6328,1034632.0
2017-04-11 09:30:00,53.29,53.44,53.12,53.32,503379.0,40.5795,40.6937,40.45,40.6023,503379.0
2017-04-11 10:00:00,53.32,53.4,53.25,53.32,393015.0,40.6023,40.6632,40.549,40.6023,393015.0
2017-04-11 10:30:00,53.32,53.32,53.0,53.1,504563.0,40.6023,40.6023,40.3586,40.4348,504563.0
2017-04-11 11:00:00,53.1,53.17,52.97,52.99,315849.0,40.4348,40.4881,40.3358,40.351,315849.0
2017-04-11 11:30:00,52.99,53.12,52.96,53.09,298945.0,40.351,40.45,40.3282,40.4272,298945.0
2017-04-11 12:00:00,53.09,53.11,52.97,53.03,415536.0,40.4272,40.4424,40.3358,40.3815,415536.0
2017-04-11 12:30:00,53.02,53.17,53.01,53.14,323862.0,40.3739,40.4881,40.3663,40.4652,323862.0
2017-04-11 13:00:00,53.14,53.22,53.09,53.18,285822.0,40.4652,40.5262,40.4272,40.4957,285822.0
2017-04-11 13:30:00,53.19,53.26,53.17,53.23,442045.0,40.5033,40.5566,40.4881,40.5338,442045.0
2017-04-11 14:00:00,53.24,53.26,53.1,53.24,315093.0,40.5414,40.5566,40.4348,40.5414,315093.0
2017-04-11 14:30:00,53.23,53.29,53.08,53.09,383849.0,40.5338,40.5795,40.4196,40.4272,383849.0
2017-04-11 15:00:00,53.09,53.1,52.97,53.06,430391.0,40.4272,40.4348,40.3358,40.4043,430391.0
2017-04-11 15:30:00,53.06,53.07,52.94,52.99,1403760.0,40.4043,40.4119,40.3129,40.351,1403760.0
2017-04-12 09:30:00,52.82,53.11,52.75,53.1,577950.0,40.2216,40.4424,40.1683,40.4348,577950.0
2017-04-12 10:00:00,53.09,53.14,52.93,52.95,434860.0,40.4272,40.4652,40.3053,40.3206,434860.0
2017-04-12 10:30:00,52.95,52.99,52.82,52.9,497468.0,40.3206,40.351,40.2216,40.2825,497468.0
2017-04-12 11:00:00,52.9,52.92,52.81,52.85,347194.0,40.2825,40.2977,40.214,40.2444,347194.0
2017-04-12 11:30:00,52.84,52.88,52.76,52.81,280160.0,40.2368,40.2673,40.1759,40.214,280160.0
2017-04-12 12:00:00,52.82,52.96,52.82,52.86,354890.0,40.2216,40.3282,40.2216,40.252,354890.0
2017-04-12 12:30:00,52.86,52.94,52.85,52.92,230069.0,40.252,40.3129,40.2444,40.2977,230069.0
2017-04-12 13:00:00,52.92,53.03,52.92,53.0,326230.0,40.2977,40.3815,40.2977,40.3586,326230.0
2017-04-12 13:30:00,53.0,53.11,52.96,53.09,332212.0,40.3586,40.4424,40.3282,40.4272,332212.0
2017-04-12 14:00:00,53.1,53.1,52.95,52.99,383735.0,40.4348,40.4348,40.3206,40.351,383735.0
2017-04-12 14:30:00,52.99,53.01,52.9,53.0,387142.0,40.351,40.3663,40.2825,40.3586,387142.0
2017-04-12 15:00:00,53.0,53.09,52.96,53.04,627323.0,40.3586,40.4272,40.3282,40.3891,627323.0
2017-04-12 15:30:00,53.05,53.07,52.89,52.97,1078109.0,40.3967,40.4119,40.2749,40.3358,1078109.0
2017-04-13 09:30:00,53.05,53.11,52.83,53.08,937255.0,40.3967,40.4424,40.2292,40.4196,937255.0
2017-04-13 10:00:00,53.09,53.16,53.04,53.14,503862.0,40.4272,40.4805,40.3891,40.4652,503862.0
2017-04-13 10:30:00,53.14,53.19,53.01,53.09,428344.0,40.4652,40.5033,40.3663,40.4272,428344.0
2017-04-13 11:00:00,53.1,53.15,53.06,53.12,244597.0,40.4348,40.4729,40.4043,40.45,244597.0
2017-04-13 11:30:00,53.11,53.15,53.05,53.1,344785.0,40.4424,40.4729,40.3967,40.4348,344785.0
2017-04-13 12:00:00,53.09,53.09,52.96,53.01,388480.0,40.4272,40.4272,40.3282,40.3663,388480.0
2017-04-13 12:30:00,53.01,53.01,52.93,52.95,198591.0,40.3663,40.3663,40.3053,40.3206,198591.0
2017-04-13 13:00:00,52.95,52.95,52.84,52.86,327362.0,40.3206,40.3206,40.2368,40.252,327362.0
2017-04-13 13:30:00,52.86,52.99,52.85,52.86,244150.0,40.252,40.351,40.2444,40.252,244150.0
2017-04-13 14:00:00,52.86,53.0,52.78,52.99,331089.0,40.252,40.3586,40.1911,40.351,331089.0
2017-04-13 14:30:00,52.99,53.04,52.96,52.99,474536.0,40.351,40.3891,40.3282,40.351,474536.0
2017-04-13 15:00:00,52.99,53.01,52.95,53.0,571705.0,40.351,40.3663,40.3206,40.3586,571705.0
2017-04-13 15:30:00,52.99,53.01,52.82,52.84,1277278.0,40.351,40.3663,40.2216,40.2368,1277278.0
2017-04-17 09:30:00,52.75,52.88,52.53,52.88,612633.0,40.1683,40.2673,40.0007,40.2673,612633.0
2017-04-17 10:00:00,52.9,53.07,52.87,53.01,532164.0,40.2825,40.4119,40.2596,40.3663,532164.0
2017-04-17 10:30:00,53.01,53.09,52.92,53.0,395142.0,40.3663,40.4272,40.2977,40.3586,395142.0
2017-04-17 11:00:00,53.0,53.15,52.94,53.09,334068.0,40.3586,40.4729,40.3129,40.4272,334068.0
2017-04-17 11:30:00,53.09,53.1,52.82,52.82,427646.0,40.4272,40.4348,40.2216,40.2216,427646.0
2017-04-17 12:00:00,52.83,52.9,52.79,52.87,333284.0,40.2292,40.2825,40.1987,40.2596,333284.0
2017-04-17 12:30:00,52.87,52.98,52.86,52.96,266099.0,40.2596,40.3434,40.252,40.3282,266099.0
2017-04-17 13:00:00,52.96,53.01,52.94,52.98,238293.0,40.3282,40.3663,40.3129,40.3434,238293.0
2017-04-17 13:30:00,52.98,53.11,52.97,53.06,334431.0,40.3434,40.4424,40.3358,40.4043,334431.0
2017-04-17 14:00:00,53.07,53.16,53.03,53.12,332135.0,40.4119,40.4805,40.3815,40.45,332135.0
2017-04-17 14:30:00,53.12,53.22,53.01,53.04,386194.0,40.45,40.5262,40.3663,40.3891,386194.0
2017-04-17 15:00:00,53.04,53.14,52.96,53.04,532324.0,40.3891,40.4652,40.3282,40.3891,532324.0
2017-04-17 15:30:00,53.05,53.05,52.92,52.96,988494.0,40.3967,40.3967,40.2977,40.3282,988494.0
2017-04-18 09:30:00,52.68,53.01,52.59,52.99,778190.0,40.115,40.3663,40.0464,40.351,778190.0
2017-04-18 10:00:00,53.0,53.05,52.91,53.01,824943.0,40.3586,40.3967,40.2901,40.3663,824943.0
2017-04-18 10:30:00,53.01,53.09,52.86,52.87,921584.0,40.3663,40.4272,40.252,40.2596,921584.0
2017-04-18 11:00:00,52.86,53.0,52.76,52.99,347649.0,40.252,40.3586,40.1759,40.351,347649.0
2017-04-18 11:30:00,52.98,53.01,52.73,52.78,362180.0,40.3434,40.3663,40.153,40.1911,362180.0
2017-04-18 12:00:00,52.78,52.85,52.74,52.85,196076.0,40.1911,40.2444,40.1607,40.2444,196076.0
2017-04-18 12:30:00,52.84,52.93,52.8,52.93,338109.0,40.2368,40.3053,40.2063,40.3053,338109.0
2017-04-18 13:00:00,52.93,53.01,52.86,52.99,340800.0,40.3053,40.3663,40.252,40.351,340800.0
2017-04-18 13:30:00,53.0,53.03,52.96,53.03,325478.0,40.3586,40.3815,40.3282,40.3815,325478.0
2017-04-18 14:00:00,53.03,53.12,53.01,53.08,334450.0,40.3815,40.45,40.3663,40.4196,334450.0
2017-04-18 14:30:00,53.08,53.15,53.03,53.15,562716.0,40.4196,40.4729,40.3815,40.4729,562716.0
2017-04-18 15:00:00,53.15,53.15,53.0,53.05,614345.0,40.4729,40.4729,40.3586,40.3967,614345.0
2017-04-18 15:30:00,53.05,53.07,52.9,52.93,1032496.0,40.3967,40.4119,40.2825,40.3053,1032496.0
2017-04-19 09:30:00,53.0,53.22,52.88,53.19,734802.0,40.3586,40.5262,40.2673,40.5033,734802.0
2017-04-19 10:00:00,53.2,53.29,53.16,53.23,446872.0,40.5109,40.5795,40.4805,40.5338,446872.0
2017-04-19 10:30:00,53.23,53.36,53.2,53.29,371688.0,40.5338,40.6328,40.5109,40.5795,371688.0
2017-04-19 11:00:00,53.28,53.4,53.28,53.39,401798.0,40.5719,40.6632,40.5719,40.6556,401798.0
2017-04-19 11:30:00,53.39,53.54,53.36,53.49,575468.0,40.6556,40.7698,40.6328,40.7318,575468.0
2017-04-19 12:00:00,53.48,53.66,53.48,53.59,457115.0,40.7241,40.8612,40.7241,40.8079,457115.0
2017-04-19 12:30:00,53.59,53.6,53.42,53.47,331579.0,40.8079,40.8155,40.6785,40.7165,331579.0
2017-04-19 13:00:00,53.46,53.56,53.38,53.55,346689.0,40.7089,40.7851,40.648,40.7775,346689.0
2017-04-19 13:30:00,53.55,53.57,53.44,53.5,246848.0,40.7775,40.7927,40.6937,40.7394,246848.0
2017-04-19 14:00:00,53.5,53.51,53.37,53.43,278261.0,40.7394,40.747,40.6404,40.6861,278261.0
2017-04-19 14:30:00,53.43,53.46,53.31,53.33,276540.0,40.6861,40.7089,40.5947,40.6099,276540.0
2017-04-19 15:00:00,53.33,53.39,53.3,53.31,319618.0,40.6099,40.6556,40.5871,40.5947,319618.0
2017-04-19 15:30:00,53.32,53.32,53.09,53.19,1336997.0,40.6023,40.6023,40.4272,40.5033,1336997.0
2017-04-20 09:30:00,53.41,53.5,53.19,53.37,491132.0,40.6708,40.7394,40.5033,40.6404,491132.0
2017-04-20 10:00:00,53.38,53.51,53.35,53.38,321205.0,40.648,40.747,40.6252,40.648,321205.0
2017-04-20 10:30:00,53.37,53.43,53.27,53.27,293028.0,40.6404,40.6861,40.5642,40.5642,293028.0
2017-04-20 11:00:00,53.27,53.32,53.23,53.3,299451.0,40.5642,40.6023,40.5338,40.5871,299451.0
2017-04-20 11:30:00,53.3,53.47,53.29,53.37,354350.0,40.5871,40.7165,40.5795,40.6404,354350.0
2017-04-20 12:00:00,53.37,53.42,53.28,53.3,266757.0,40.6404,40.6785,40.5719,40.5871,266757.0
2017-04-20 12:30:00,53.3,53.34,53.26,53.29,256716.0,40.5871,40.6175,40.5566,40.5795,256716.0
2017-04-20 13:00:00,53.29,53.31,53.23,53.27,340626.0,40.5795,40.5947,40.5338,40.5642,340626.0
2017-04-20 13:30:00,53.26,53.35,53.26,53.3,341807.0,40.5566,40.6252,40.5566,40.5871,341807.0
2017-04-20 14:00:00,53.29,53.32,53.26,53.28,340550.0,40.5795,40.6023,40.5566,40.5719,340550.0
2017-04-20 14:30:00,53.28,53.38,53.27,53.36,654085.0,40.5719,40.648,40.5642,40.6328,654085.0
2017-04-20 15:00:00,53.35,53.52,53.29,53.52,421306.0,40.6252,40.7546,40.5795,40.7546,421306.0
2017-04-20 15:30:00,53.52,53.56,53.42,53.45,630544.0,40.7546,40.7851,40.6785,40.7013,630544.0
2017-04-21 09:30:00,53.4,53.71,53.34,53.66,748488.0,40.6632,40.8993,40.6175,40.8612,748488.0
2017-04-21 10:00:00,53.66,53.71,53.62,53.68,674632.0,40.8612,40.8993,40.8308,40.8764,674632.0
2017-04-21 10:30:00,53.68,53.68,53.34,53.35,326115.0,40.8764,40.8764,40.6175,40.6252,326115.0
2017-04-21 11:00:00,53.35,53.39,53.28,53.34,205726.0,40.6252,40.6556,40.5719,40.6175,205726.0
2017-04-21 11:30:00,53.35,53.4,53.29,53.38,155685.0,40.6252,40.6632,40.5795,40.648,155685.0
2017-04-21 12:00:00,53.38,53.41,53.25,53.26,201270.0,40.648,40.6708,40.549,40.5566,201270.0
2017-04-21 12:30:00,53.27,53.4,53.26,53.39,155311.0,40.5642,40.6632,40.5566,40.6556,155311.0
2017-04-21 13:00:00,53.39,53.39,53.15,53.33,261092.0,40.6556,40.6556,40.4729,40.6099,261092.0
2017-04-21 13:30:00,53.33,53.37,53.26,53.37,131482.0,40.6099,40.6404,40.5566,40.6404,131482.0
2017-04-21 14:00:00,53.36,53.44,53.32,53.41,210874.0,40.6328,40.6937,40.6023,40.6708,210874.0
2017-04-21 14:30:00,53.41,53.5,53.4,53.41,215147.0,40.6708,40.7394,40.6632,40.6708,215147.0
2017-04-21 15:00:00,53.41,53.46,53.3,53.45,259986.0,40.6708,40.7089,40.5871,40.7013,259986.0
2017-04-21 15:30:00,53.45,53.53,53.43,53.49,593369.0,40.7013,40.7622,40.6861,40.7318,593369.0
2017-04-24 09:30:00,53.83,54.0,53.76,53.83,956331.0,40.9907,41.1201,40.9374,40.9907,956331.0
2017-04-24 10:00:00,53.84,53.86,53.7,53.72,788987.0,40.9983,41.0135,40.8917,40.9069,788987.0
2017-04-24 10:30:00,53.72,53.74,53.55,53.57,579434.0,40.9069,40.9221,40.7775,40.7927,579434.0
2017-04-24 11:00:00,53.57,53.61,53.51,53.56,334131.0,40.7927,40.8231,40.747,40.7851,334131.0
2017-04-24 11:30:00,53.56,53.68,53.54,53.63,533956.0,40.7851,40.8764,40.7698,40.8384,533956.0
2017-04-24 12:00:00,53.64,53.67,53.57,53.66,378949.0,40.846,40.8688,40.7927,40.8612,378949.0
2017-04-24 12:30:00,53.67,53.7,53.55,53.58,366468.0,40.8688,40.8917,40.7775,40.8003,366468.0
2017-04-24 13:00:00,53.57,53.73,53.57,53.67,336953.0,40.7927,40.9145,40.7927,40.8688,336953.0
2017-04-24 13:30:00,53.66,53.8,53.62,53.76,415226.0,40.8612,40.9678,40.8308,40.9374,415226.0
2017-04-24 14:00:00,53.76,53.79,53.67,53.68,369542.0,40.9374,40.9602,40.8688,40.8764,369542.0
2017-04-24 14:30:00,53.69,53.7,53.6,53.63,339008.0,40.8841,40.8917,40.8155,40.8384,339008.0
2017-04-24 15:00:00,53.63,53.67,53.51,53.52,859037.0,40.8384,40.8688,40.747,40.7546,859037.0
2017-04-24 15:30:00,53.53,53.72,53.52,53.54,1327840.0,40.7622,40.9069,40.7546,40.7698,1327840.0
2017-04-25 09:30:00,53.65,54.23,53.65,54.22,691657.0,40.8536,41.2953,40.8536,41.2876,691657.0
2017-04-25 10:00:00,54.21,54.32,54.06,54.08,553467.0,41.28,41.3638,41.1658,41.181,553467.0
2017-04-25 10:30:00,54.08,54.09,53.99,54.05,312983.0,41.181,41.1887,41.1125,41.1582,312983.0
2017-04-25 11:00:00,54.06,54.2,53.99,54.1,346759.0,41.1658,41.2724,41.1125,41.1963,346759.0
2017-04-25 11:30:00,54.1,54.21,54.08,54.19,289944.0,41.1963,41.28,41.181,41.2648,289944.0
2017-04-25 12:00:00,54.19,54.22,54.07,54.1,276288.0,41.2648,41.2876,41.1734,41.1963,276288.0
2017-04-25 12:30:00,54.09,54.1,53.95,54.03,231108.0,41.1887,41.1963,41.082,41.143,231108.0
2017-04-25 13:00:00,54.02,54.2,54.0,54.17,477101.0,41.1354,41.2724,41.1201,41.2496,477101.0
2017-04-25 13:30:00,54.16,54.28,54.15,54.26,250484.0,41.242,41.3333,41.2343,41.3181,250484.0
2017-04-25 14:00:00,54.25,54.27,54.05,54.07,287027.0,41.3105,41.3257,41.1582,41.1734,287027.0
2017-04-25 14:30:00,54.07,54.14,54.05,54.1,461518.0,41.1734,41.2267,41.1582,41.1963,461518.0
2017-04-25 15:00:00,54.1,54.15,54.0,54.01,534034.0,41.1963,41.2343,41.1201,41.1277,534034.0
2017-04-25 15:30:00,54.01,54.1,53.93,53.96,1946214.0,41.1277,41.1963,41.0668,41.0897,1946214.0
2017-04-26 09:30:00,54.11,54.65,54.02,54.65,523777.0,41.2039,41.6151,41.1354,41.6151,523777.0
2017-04-26 10:00:00,54.65,54.65,54.36,54.43,366884.0,41.6151,41.6151,41.3943,41.4476,366884.0
2017-04-26 10:30:00,54.43,54.5,54.41,54.46,488087.0,41.4476,41.5009,41.4323,41.4704,488087.0
2017-04-26 11:00:00,54.46,54.61,54.42,54.59,426593.0,41.4704,41.5846,41.4399,41.5694,426593.0
2017-04-26 11:30:00,54.59,54.59,54.39,54.42,354430.0,41.5694,41.5694,41.4171,41.4399,354430.0
2017-04-26 12:00:00,54.41,54.56,54.38,54.54,342177.0,41.4323,41.5466,41.4095,41.5313,342177.0
2017-04-26 12:30:00,54.55,54.56,54.43,54.51,296248.0,41.5389,41.5466,41.4476,41.5085,296248.0
2017-04-26 13:00:00,54.51,54.55,54.41,54.45,427404.0,41.5085,41.5389,41.4323,41.4628,427404.0
2017-04-26 13:30:00,54.45,54.46,54.32,54.33,412504.0,41.4628,41.4704,41.3638,41.3714,412504.0
2017-04-26 14:00:00,54.35,54.35,54.24,54.25,440755.0,41.3866,41.3866,41.3029,41.3105,440755.0
2017-04-26 14:30:00,54.25,54.3,54.16,54.24,517237.0,41.3105,41.3486,41.242,41.3029,517237.0
2017-04-26 15:00:00,54.24,54.32,54.05,54.1,550280.0,41.3029,41.3638,41.1582,41.1963,550280.0
2017-04-26 15:30:00,54.1,54.18,53.71,53.76,2881711.0,41.1963,41.2572,40.8993,40.9374,2881711.0
2017-04-27 09:30:00,55.36,55.41,54.89,54.97,1623440.0,42.1557,42.1938,41.7978,41.8588,1623440.0
2017-04-27 10:00:00,54.94,55.02,54.62,54.8,811857.0,41.8359,41.8968,41.5922,41.7293,811857.0
2017-04-27 10:30:00,54.81,55.29,54.79,55.28,693490.0,41.7369,42.1024,41.7217,42.0948,693490.0
2017-04-27 11:00:00,55.27,55.67,55.23,55.3,1087213.0,42.0872,42.3918,42.0567,42.11,1087213.0
2017-04-27 11:30:00,55.31,55.66,55.3,55.58,903184.0,42.1177,42.3842,42.11,42.3233,903184.0
2017-04-27 12:00:00,55.57,55.72,55.45,55.51,601972.0,42.3157,42.4299,42.2243,42.27,601972.0
2017-04-27 12:30:00,55.52,55.82,55.51,55.81,627205.0,42.2776,42.506,42.27,42.4984,627205.0
2017-04-27 13:00:00,55.82,55.88,55.77,55.78,537555.0,42.506,42.5517,42.4679,42.4756,537555.0
2017-04-27 13:30:00,55.77,55.81,55.65,55.65,520618.0,42.4679,42.4984,42.3766,42.3766,520618.0
2017-04-27 14:00:00,55.65,55.97,55.62,55.96,798923.0,42.3766,42.6202,42.3537,42.6126,798923.0
2017-04-27 14:30:00,55.97,56.13,55.95,56.02,1088810.0,42.6202,42.7421,42.605,42.6583,1088810.0
2017-04-27 15:00:00,56.03,56.03,55.81,55.89,1106565.0,42.6659,42.6659,42.4984,42.5593,1106565.0
2017-04-27 15:30:00,55.89,55.99,55.45,55.65,2453488.0,42.5593,42.6355,42.2243,42.3766,2453488.0
2017-04-28 09:30:00,55.7,56.17,55.55,55.62,714726.0,42.4146,42.7725,42.3004,42.3537,714726.0
2017-04-28 10:00:00,55.59,55.72,55.39,55.47,446227.0,42.3309,42.4299,42.1786,42.2395,446227.0
2017-04-28 10:30:00,55.48,55.84,55.37,55.74,901519.0,42.2471,42.5213,42.1634,42.4451,901519.0
2017-04-28 11:00:00,55.74,56.0,55.68,55.92,670866.0,42.4451,42.6431,42.3994,42.5822,670866.0
2017-04-28 11:30:00,55.91,55.99,55.79,55.98,356285.0,42.5746,42.6355,42.4832,42.6279,356285.0
2017-04-28 12:00:00,55.97,56.33,55.94,56.24,688514.0,42.6202,42.8944,42.5974,42.8258,688514.0
2017-04-28 12:30:00,56.24,56.28,56.01,56.04,234121.0,42.8258,42.8563,42.6507,42.6735,234121.0
2017-04-28 13:00:00,56.04,56.06,55.82,56.0,494237.0,42.6735,42.6888,42.506,42.6431,494237.0
2017-04-28 13:30:00,56.0,56.05,55.91,56.02,342546.0,42.6431,42.6812,42.5746,42.6583,342546.0
2017-04-28 14:00:00,56.01,56.08,55.95,56.03,274152.0,42.6507,42.704,42.605,42.6659,274152.0
2017-04-28 14:30:00,56.03,56.14,55.95,55.96,338243.0,42.6659,42.7497,42.605,42.6126,338243.0
2017-04-28 15:00:00,55.96,55.99,55.9,55.97,287494.0,42.6126,42.6355,42.5669,42.6202,287494.0
2017-04-28 15:30:00,55.97,56.12,55.94,56.06,980795.0,42.6202,42.7345,42.5974,42.6888,980795.0
2017-05-01 09:30:00,56.34,56.37,55.91,56.23,461493.0,42.902,42.9248,42.5746,42.8182,461493.0
2017-05-01 10:00:00,56.23,56.28,56.1,56.25,287201.0,42.8182,42.8563,42.7192,42.8335,287201.0
2017-05-01 10:30:00,56.25,56.26,56.13,56.24,273908.0,42.8335,42.8411,42.7421,42.8258,273908.0
2017-05-01 11:00:00,56.23,56.34,56.21,56.24,361956.0,42.8182,42.902,42.803,42.8258,361956.0
2017-05-01 11:30:00,56.25,56.34,56.23,56.32,329445.0,42.8335,42.902,42.8182,42.8868,329445.0
2017-05-01 12:00:00,56.33,56.54,56.32,56.53,401130.0,42.8944,43.0543,42.8868,43.0467,401130.0
2017-05-01 12:30:00,56.53,56.61,56.49,56.51,414639.0,43.0467,43.1076,43.0162,43.0314,414639.0
2017-05-01 13:00:00,56.51,56.6,56.49,56.54,307613.0,43.0314,43.1,43.0162,43.0543,307613.0
2017-05-01 13:30:00,56.54,56.74,56.54,56.66,408919.0,43.0543,43.2066,43.0543,43.1457,408919.0
2017-05-01 14:00:00,56.66,56.83,56.6,56.8,440055.0,43.1457,43.2751,43.1,43.2523,440055.0
2017-05-01 14:30:00,56.8,56.81,56.69,56.69,557526.0,43.2523,43.2599,43.1685,43.1685,557526.0
2017-05-01 15:00:00,56.69,56.77,56.53,56.55,721796.0,43.1685,43.2294,43.0467,43.0619,721796.0
2017-05-01 15:30:00,56.55,56.56,56.3,56.33,1390743.0,43.0619,43.0695,42.8715,42.8944,1390743.0
2017-05-02 09:30:00,56.36,56.65,56.25,56.29,806171.0,42.9172,43.1381,42.8335,42.8639,806171.0
2017-05-02 10:00:00,56.3,56.79,56.28,56.71,616965.0,42.8715,43.2447,42.8563,43.1837,616965.0
2017-05-02 10:30:00,56.71,56.72,55.77,55.9,1267730.0,43.1837,43.1914,42.4679,42.5669,1267730.0
2017-05-02 11:00:00,55.9,56.01,55.55,56.01,1049802.0,42.5669,42.6507,42.3004,42.6507,1049802.0
2017-05-02 11:30:00,56.01,56.38,55.98,56.3,790977.0,42.6507,42.9325,42.6279,42.8715,790977.0
2017-05-02 12:00:00,56.29,56.52,55.98,56.16,1364154.0,42.8639,43.0391,42.6279,42.7649,1364154.0
2017-05-02 12:30:00,56.16,56.4,56.14,56.37,409905.0,42.7649,42.9477,42.7497,42.9248,409905.0
2017-05-02 13:00:00,56.38,56.61,56.3,56.43,516960.0,42.9325,43.1076,42.8715,42.9705,516960.0
2017-05-02 13:30:00,56.43,56.44,56.37,56.41,271508.0,42.9705,42.9781,42.9248,42.9553,271508.0
2017-05-02 14:00:00,56.41,56.41,56.25,56.27,501437.0,42.9553,42.9553,42.8335,42.8487,501437.0
2017-05-02 14:30:00,56.27,56.28,55.97,56.04,535840.0,42.8487,42.8563,42.6202,42.6735,535840.0
2017-05-02 15:00:00,56.04,56.07,55.96,55.97,402248.0,42.6735,42.6964,42.6126,42.6202,402248.0
2017-05-02 15:30:00,55.98,56.08,55.91,55.98,2019846.0,42.6279,42.704,42.5746,42.6279,2019846.0
2017-05-03 09:30:00,55.49,55.58,54.72,55.3,888415.0,42.2547,42.3233,41.6684,42.11,888415.0
2017-05-03 10:00:00,55.29,55.3,55.1,55.1,1053326.0,42.1024,42.11,41.9578,41.9578,1053326.0
2017-05-03 10:30:00,55.1,55.15,54.92,54.96,558853.0,41.9578,41.9958,41.8207,41.8511,558853.0
2017-05-03 11:00:00,54.96,55.18,54.96,55.15,641422.0,41.8511,42.0187,41.8511,41.9958,641422.0
2017-05-03 11:30:00,55.14,55.26,55.1,55.13,516528.0,41.9882,42.0796,41.9578,41.9806,516528.0
2017-05-03 12:00:00,55.14,55.15,55.07,55.08,395366.0,41.9882,41.9958,41.9349,41.9425,395366.0
2017-05-03 12:30:00,55.08,55.17,55.07,55.11,394732.0,41.9425,42.0111,41.9349,41.9654,394732.0
2017-05-03 13:00:00,55.12,55.17,55.03,55.07,280837.0,41.973,42.0111,41.9044,41.9349,280837.0
2017-05-03 13:30:00,55.07,55.07,54.99,55.03,343997.0,41.9349,41.9349,41.874,41.9044,343997.0
2017-05-03 14:00:00,55.03,55.09,54.98,55.05,446541.0,41.9044,41.9501,41.8664,41.9197,446541.0
2017-05-03 14:30:00,55.05,55.14,55.01,55.07,1224444.0,41.9197,41.9882,41.8892,41.9349,1224444.0
2017-05-03 15:00:00,55.07,55.08,55.0,55.04,488259.0,41.9349,41.9425,41.8816,41.9121,488259.0
2017-05-03 15:30:00,55.04,55.15,54.98,55.04,1405075.0,41.9121,41.9958,41.8664,41.9121,1405075.0
2017-05-04 09:30:00,55.07,55.36,54.95,55.16,595658.0,41.9349,42.1557,41.8435,42.0034,595658.0
2017-05-04 10:00:00,55.16,55.23,55.08,55.13,608483.0,42.0034,42.0567,41.9425,41.9806,608483.0
2017-05-04 10:30:00,55.13,55.53,55.12,55.47,619513.0,41.9806,42.2852,41.973,42.2395,619513.0
2017-05-04 11:00:00,55.47,55.47,55.35,55.39,296373.0,42.2395,42.2395,42.1481,42.1786,296373.0
2017-05-04 11:30:00,55.39,55.55,55.39,55.5,290144.0,42.1786,42.3004,42.1786,42.2623,290144.0
2017-05-04 12:00:00,55.49,55.5,55.23,55.29,229418.0,42.2547,42.2623,42.0567,42.1024,229418.0
2017-05-04 12:30:00,55.3,55.46,55.25,55.44,218358.0,42.11,42.2319,42.072,42.2167,218358.0
2017-05-04 13:00:00,55.44,55.51,55.4,55.43,195801.0,42.2167,42.27,42.1862,42.209,195801.0
2017-05-04 13:30:00,55.43,55.43,55.25,55.26,315924.0,42.209,42.209,42.072,42.0796,315924.0
2017-05-04 14:00:00,55.27,55.31,55.19,55.21,313695.0,42.0872,42.1177,42.0263,42.0415,313695.0
2017-05-04 14:30:00,55.21,55.23,55.1,55.13,332074.0,42.0415,42.0567,41.9578,41.9806,332074.0
2017-05-04 15:00:00,55.14,55.21,55.05,55.14,378629.0,41.9882,42.0415,41.9197,41.9882,378629.0
2017-05-04 15:30:00,55.13,55.22,55.12,55.18,787459.0,41.9806,42.0491,41.973,42.0187,787459.0
2017-05-05 09:30:00,55.25,55.26,55.02,55.11,500787.0,42.072,42.0796,41.8968,41.9654,500787.0
2017-05-05 10:00:00,55.11,55.15,54.95,55.11,487466.0,41.9654,41.9958,41.8435,41.9654,487466.0
2017-05-05 10:30:00,55.11,55.14,55.06,55.08,303157.0,41.9654,41.9882,41.9273,41.9425,303157.0
2017-05-05 11:00:00,55.08,55.11,55.01,55.05,230085.0,41.9425,41.9654,41.8892,41.9197,230085.0
2017-05-05 11:30:00,55.05,55.1,55.01,55.1,212809.0,41.9197,41.9578,41.8892,41.9578,212809.0
2017-05-05 12:00:00,55.09,55.21,55.07,55.17,497468.0,41.9501,42.0415,41.9349,42.0111,497468.0
2017-05-05 12:30:00,55.17,55.24,55.13,55.2,242924.0,42.0111,42.0644,41.9806,42.0339,242924.0
2017-05-05 13:00:00,55.21,55.21,55.11,55.13,308493.0,42.0415,42.0415,41.9654,41.9806,308493.0
2017-05-05 13:30:00,55.13,55.26,55.12,55.24,219297.0,41.9806,42.0796,41.973,42.0644,219297.0
2017-05-05 14:00:00,55.24,55.33,55.12,55.12,357316.0,42.0644,42.1329,41.973,41.973,357316.0
2017-05-05 14:30:00,55.12,55.22,55.08,55.2,370035.0,41.973,42.0491,41.9425,42.0339,370035.0
2017-05-05 15:00:00,55.2,55.22,55.1,55.14,249431.0,42.0339,42.0491,41.9578,41.9882,249431.0
2017-05-05 15:30:00,55.13,55.16,55.04,55.14,725738.0,41.9806,42.0034,41.9121,41.9882,725738.0
2017-05-08 09:30:00,54.99,55.01,54.54,54.9,628184.0,41.874,41.8892,41.5313,41.8055,628184.0
2017-05-08 10:00:00,54.91,55.05,54.88,55.02,320434.0,41.8131,41.9197,41.7902,41.8968,320434.0
2017-05-08 10:30:00,55.03,55.05,54.9,54.93,319280.0,41.9044,41.9197,41.8055,41.8283,319280.0
2017-05-08 11:00:00,54.93,54.95,54.84,54.87,255431.0,41.8283,41.8435,41.7598,41.7826,255431.0
2017-05-08 11:30:00,54.87,55.0,54.87,54.91,294435.0,41.7826,41.8816,41.7826,41.8131,294435.0
2017-05-08 12:00:00,54.9,55.0,54.86,54.87,249082.0,41.8055,41.8816,41.775,41.7826,249082.0
2017-05-08 12:30:00,54.86,55.14,54.86,55.1,262216.0,41.775,41.9882,41.775,41.9578,262216.0
2017-05-08 13:00:00,55.1,55.18,55.06,55.15,174472.0,41.9578,42.0187,41.9273,41.9958,174472.0
2017-05-08 13:30:00,55.15,55.15,55.06,55.11,167991.0,41.9958,41.9958,41.9273,41.9654,167991.0
2017-05-08 14:00:00,55.1,55.11,55.0,55.03,222377.0,41.9578,41.9654,41.8816,41.9044,222377.0
2017-05-08 14:30:00,55.04,55.05,55.0,55.01,185997.0,41.9121,41.9197,41.8816,41.8892,185997.0
2017-05-08 15:00:00,55.0,55.03,54.92,54.97,266975.0,41.8816,41.9044,41.8207,41.8588,266975.0
2017-05-08 15:30:00,54.96,54.98,54.83,54.92,541486.0,41.8511,41.8664,41.7522,41.8207,541486.0
2017-05-09 09:30:00,54.88,54.97,54.75,54.85,793306.0,41.7902,41.8588,41.6912,41.7674,793306.0
2017-05-09 10:00:00,54.87,55.07,54.86,55.01,373045.0,41.7826,41.9349,41.775,41.8892,373045.0
2017-05-09 10:30:00,55.01,55.09,54.93,54.95,365725.0,41.8892,41.9501,41.8283,41.8435,365725.0
2017-05-09 11:00:00,54.95,55.1,54.93,55.08,391065.0,41.8435,41.9578,41.8283,41.9425,391065.0
2017-05-09 11:30:00,55.08,55.19,55.06,55.08,342929.0,41.9425,42.0263,41.9273,41.9425,342929.0
2017-05-09 12:00:00,55.09,55.3,55.08,55.3,343270.0,41.9501,42.11,41.9425,42.11,343270.0
2017-05-09 12:30:00,55.29,55.46,55.27,55.42,352336.0,42.1024,42.2319,42.0872,42.2014,352336.0
2017-05-09 13:00:00,55.41,55.47,55.29,55.31,249541.0,42.1938,42.2395,42.1024,42.1177,249541.0
2017-05-09 13:30:00,55.3,55.36,55.29,55.33,214447.0,42.11,42.1557,42.1024,42.1329,214447.0
2017-05-09 14:00:00,55.34,55.41,55.31,55.38,266654.0,42.1405,42.1938,42.1177,42.171,266654.0
2017-05-09 14:30:00,55.36,55.46,55.35,55.38,454645.0,42.1557,42.2319,42.1481,42.171,454645.0
2017-05-09 15:00:00,55.39,55.48,55.31,55.44,605156.0,42.1786,42.2471,42.1177,42.2167,605156.0
2017-05-09 15:30:00,55.43,55.47,55.3,55.32,1262545.0,42.209,42.2395,42.11,42.1253,1262545.0
2017-05-10 09:30:00,55.18,55.25,54.88,55.13,611160.0,42.0187,42.072,41.7902,41.9806,611160.0
2017-05-10 10:00:00,55.11,55.15,55.0,55.07,495268.0,41.9654,41.9958,41.8816,41.9349,495268.0
2017-05-10 10:30:00,55.08,55.15,55.01,55.14,427135.0,41.9425,41.9958,41.8892,41.9882,427135.0
2017-05-10 11:00:00,55.13,55.22,55.07,55.21,256722.0,41.9806,42.0491,41.9349,42.0415,256722.0
2017-05-10 11:30:00,55.21,55.31,55.08,55.13,362362.0,42.0415,42.1177,41.9425,41.9806,362362.0
2017-05-10 12:00:00,55.14,55.19,55.11,55.11,308417.0,41.9882,42.0263,41.9654,41.9654,308417.0
2017-05-10 12:30:00,55.11,55.16,55.06,55.15,449289.0,41.9654,42.0034,41.9273,41.9958,449289.0
2017-05-10 13:00:00,55.15,55.17,55.1,55.15,192809.0,41.9958,42.0111,41.9578,41.9958,192809.0
2017-05-10 13:30:00,55.15,55.16,55.1,55.11,195987.0,41.9958,42.0034,41.9578,41.9654,195987.0
2017-05-10 14:00:00,55.11,55.11,55.01,55.09,417036.0,41.9654,41.9654,41.8892,41.9501,417036.0
2017-05-10 14:30:00,55.09,55.13,55.02,55.03,436902.0,41.9501,41.9806,41.8968,41.9044,436902.0
2017-05-10 15:00:00,55.04,55.09,54.98,55.01,333939.0,41.9121,41.9501,41.8664,41.8892,333939.0
2017-05-10 15:30:00,55.02,55.17,54.96,55.14,982172.0,41.8968,42.0111,41.8511,41.9882,982172.0
2017-05-11 09:30:00,55.14,55.66,54.89,55.4,1567130.0,41.9882,42.3842,41.7978,42.1862,1567130.0
2017-05-11 10:00:00,55.41,55.41,55.11,55.15,640865.0,42.1938,42.1938,41.9654,41.9958,640865.0
2017-05-11 10:30:00,55.15,55.16,54.94,55.05,564311.0,41.9958,42.0034,41.8359,41.9197,564311.0
2017-05-11 11:00:00,55.05,55.12,55.01,55.09,413543.0,41.9197,41.973,41.8892,41.9501,413543.0
2017-05-11 11:30:00,55.08,55.19,55.02,55.05,443018.0,41.9425,42.0263,41.8968,41.9197,443018.0
2017-05-11 12:00:00,55.06,55.21,55.02,55.13,292723.0,41.9273,42.0415,41.8968,41.9806,292723.0
2017-05-11 12:30:00,55.13,55.19,55.07,55.11,222006.0,41.9806,42.0263,41.9349,41.9654,222006.0
2017-05-11 13:00:00,55.11,55.17,55.06,55.12,153211.0,41.9654,42.0111,41.9273,41.973,153211.0
2017-05-11 13:30:00,55.11,55.24,55.1,55.23,181461.0,41.9654,42.0644,41.9578,42.0567,181461.0
2017-05-11 14:00:00,55.23,55.25,55.1,55.11,212116.0,42.0567,42.072,41.9578,41.9654,212116.0
2017-05-11 14:30:00,55.11,55.19,55.07,55.09,206241.0,41.9654,42.0263,41.9349,41.9501,206241.0
2017-05-11 15:00:00,55.1,55.18,55.08,55.14,275435.0,41.9578,42.0187,41.9425,41.9882,275435.0
2017-05-11 15:30:00,55.14,55.19,55.1,55.14,775436.0,41.9882,42.0263,41.9578,41.9882,775436.0
2017-05-12 09:30:00,55.2,55.38,54.8,55.37,719461.0,42.0339,42.171,41.7293,42.1634,719461.0
2017-05-12 10:00:00,55.38,55.38,54.97,55.13,412595.0,42.171,42.171,41.8588,41.9806,412595.0
2017-05-12 10:30:00,55.13,55.14,55.01,55.04,278093.0,41.9806,41.9882,41.8892,41.9121,278093.0
2017-05-12 11:00:00,55.03,55.25,55.0,55.25,307241.0,41.9044,42.072,41.8816,42.072,307241.0
2017-05-12 11:30:00,55.25,55.3,55.16,55.16,185964.0,42.072,42.11,42.0034,42.0034,185964.0
2017-05-12 12:00:00,55.16,55.19,55.07,55.1,207360.0,42.0034,42.0263,41.9349,41.9578,207360.0
2017-05-12 12:30:00,55.1,55.21,55.05,55.17,248715.0,41.9578,42.0415,41.9197,42.0111,248715.0
2017-05-12 13:00:00,55.17,55.18,55.07,55.11,225269.0,42.0111,42.0187,41.9349,41.9654,225269.0
2017-05-12 13:30:00,55.11,55.15,55.1,55.14,184717.0,41.9654,41.9958,41.9578,41.9882,184717.0
2017-05-12 14:00:00,55.15,55.16,55.0,55.01,329270.0,41.9958,42.0034,41.8816,41.8892,329270.0
2017-05-12 14:30:00,55.01,55.07,54.98,55.01,251591.0,41.8892,41.9349,41.8664,41.8892,251591.0
2017-05-12 15:00:00,55.0,55.11,55.0,55.11,227017.0,41.8816,41.9654,41.8816,41.9654,227017.0
2017-05-12 15:30:00,55.11,55.11,55.0,55.03,740203.0,41.9654,41.9654,41.8816,41.9044,740203.0
2017-05-15 09:30:00,55.11,55.11,54.83,55.0,650348.0,41.9654,41.9654,41.7522,41.8816,650348.0
2017-05-15 10:00:00,55.0,55.02,54.9,55.0,442523.0,41.8816,41.8968,41.8055,41.8816,442523.0
2017-05-15 10:30:00,55.0,55.03,54.95,54.99,318609.0,41.8816,41.9044,41.8435,41.874,318609.0
2017-05-15 11:00:00,54.99,55.17,54.98,55.11,325677.0,41.874,42.0111,41.8664,41.9654,325677.0
2017-05-15 11:30:00,55.11,55.21,55.11,55.15,206645.0,41.9654,42.0415,41.9654,41.9958,206645.0
2017-05-15 12:00:00,55.15,55.21,55.06,55.17,246639.0,41.9958,42.0415,41.9273,42.0111,246639.0
2017-05-15 12:30:00,55.17,55.23,55.16,55.18,161605.0,42.0111,42.0567,42.0034,42.0187,161605.0
2017-05-15 13:00:00,55.18,55.23,55.15,55.19,158489.0,42.0187,42.0567,41.9958,42.0263,158489.0
2017-05-15 13:30:00,55.19,55.2,55.14,55.18,125509.0,42.0263,42.0339,41.9882,42.0187,125509.0
2017-05-15 14:00:00,55.17,55.18,55.03,55.05,173686.0,42.0111,42.0187,41.9044,41.9197,173686.0
2017-05-15 14:30:00,55.05,55.11,55.0,55.08,190049.0,41.9197,41.9654,41.8816,41.9425,190049.0
2017-05-15 15:00:00,55.08,55.11,55.02,55.07,229617.0,41.9425,41.9654,41.8968,41.9349,229617.0
2017-05-15 15:30:00,55.07,55.16,55.03,55.11,742395.0,41.9349,42.0034,41.9044,41.9654,742395.0
2017-05-16 09:30:00,55.0,55.28,54.73,55.24,562048.0,41.8816,42.0948,41.676,42.0644,562048.0
2017-05-16 10:00:00,55.25,55.27,54.7,54.83,703613.0,42.072,42.0872,41.6532,41.7522,703613.0
2017-05-16 10:30:00,54.83,54.9,54.74,54.81,399136.0,41.7522,41.8055,41.6836,41.7369,399136.0
2017-05-16 11:00:00,54.82,54.9,54.78,54.9,436105.0,41.7445,41.8055,41.7141,41.8055,436105.0
2017-05-16 11:30:00,54.9,54.9,54.76,54.76,289634.0,41.8055,41.8055,41.6988,41.6988,289634.0
2017-05-16 12:00:00,54.76,54.88,54.72,54.81,392386.0,41.6988,41.7902,41.6684,41.7369,392386.0
2017-05-16 12:30:00,54.8,54.81,54.77,54.77,198164.0,41.7293,41.7369,41.7065,41.7065,198164.0
2017-05-16 13:00:00,54.77,54.78,54.66,54.7,454267.0,41.7065,41.7141,41.6227,41.6532,454267.0
2017-05-16 13:30:00,54.7,54.71,54.52,54.53,500074.0,41.6532,41.6608,41.5161,41.5237,500074.0
2017-05-16 14:00:00,54.54,54.54,54.23,54.3,686981.0,41.5313,41.5313,41.2953,41.3486,686981.0
2017-05-16 14:30:00,54.31,54.48,54.2,54.32,1033720.0,41.3562,41.4856,41.2724,41.3638,1033720.0
2017-05-16 15:00:00,54.31,54.46,54.24,54.45,1120476.0,41.3562,41.4704,41.3029,41.4628,1120476.0
2017-05-16 15:30:00,54.45,54.55,54.38,54.39,1592230.0,41.4628,41.5389,41.4095,41.4171,1592230.0
2017-05-17 09:30:00,54.1,54.31,53.7,54.2,1100663.0,41.1963,41.3562,40.8917,41.2724,1100663.0
2017-05-17 10:00:00,54.2,54.56,54.16,54.18,599570.0,41.2724,41.5466,41.242,41.2572,599570.0
2017-05-17 10:30:00,54.17,54.2,53.95,54.14,436512.0,41.2496,41.2724,41.082,41.2267,436512.0
2017-05-17 11:00:00,54.14,54.37,54.06,54.36,500835.0,41.2267,41.4019,41.1658,41.3943,500835.0
2017-05-17 11:30:00,54.37,54.43,54.3,54.41,381540.0,41.4019,41.4476,41.3486,41.4323,381540.0
2017-05-17 12:00:00,54.41,54.41,54.3,54.34,258640.0,41.4323,41.4323,41.3486,41.379,258640.0
2017-05-17 12:30:00,54.35,54.37,54.24,54.36,271559.0,41.3866,41.4019,41.3029,41.3943,271559.0
2017-05-17 13:00:00,54.37,54.37,54.23,54.29,221490.0,41.4019,41.4019,41.2953,41.341,221490.0
2017-05-17 13:30:00,54.3,54.35,54.24,54.31,328974.0,41.3486,41.3866,41.3029,41.3562,328974.0
2017-05-17 14:00:00,54.31,54.49,54.3,54.45,362972.0,41.3562,41.4932,41.3486,41.4628,362972.0
2017-05-17 14:30:00,54.45,54.53,54.32,54.47,370048.0,41.4628,41.5237,41.3638,41.478,370048.0
2017-05-17 15:00:00,54.46,54.61,54.41,54.54,431175.0,41.4704,41.5846,41.4323,41.5313,431175.0
2017-05-17 15:30:00,54.54,54.62,54.37,54.41,1330683.0,41.5313,41.5922,41.4019,41.4323,1330683.0
2017-05-18 09:30:00,54.23,54.49,54.2,54.27,757264.0,41.2953,41.4932,41.2724,41.3257,757264.0
2017-05-18 10:00:00,54.28,54.34,54.16,54.2,473434.0,41.3333,41.379,41.242,41.2724,473434.0
2017-05-18 10:30:00,54.21,54.23,53.95,54.0,501683.0,41.28,41.2953,41.082,41.1201,501683.0
2017-05-18 11:00:00,54.0,54.15,53.72,53.75,490254.0,41.1201,41.2343,40.9069,40.9297,490254.0
2017-05-18 11:30:00,53.75,53.75,53.32,53.48,879961.0,40.9297,40.9297,40.6023,40.7241,879961.0
2017-05-18 12:00:00,53.48,53.84,53.47,53.84,474166.0,40.7241,40.9983,40.7165,40.9983,474166.0
2017-05-18 12:30:00,53.84,53.94,53.68,53.72,736264.0,40.9983,41.0744,40.8764,40.9069,736264.0
2017-05-18 13:00:00,53.73,53.74,53.41,53.53,827824.0,40.9145,40.9221,40.6708,40.7622,827824.0
2017-05-18 13:30:00,53.52,53.61,53.49,53.56,488453.0,40.7546,40.8231,40.7318,40.7851,488453.0
2017-05-18 14:00:00,53.56,53.81,53.54,53.8,826823.0,40.7851,40.9754,40.7698,40.9678,826823.0
2017-05-18 14:30:00,53.81,53.91,53.66,53.71,591425.0,40.9754,41.0516,40.8612,40.8993,591425.0
2017-05-18 15:00:00,53.71,53.81,53.61,53.72,1144975.0,40.8993,40.9754,40.8231,40.9069,1144975.0
2017-05-18 15:30:00,53.73,53.99,53.6,53.79,2410842.0,40.9145,41.1125,40.8155,40.9602,2410842.0
2017-05-19 09:30:00,53.82,54.28,53.82,54.18,1300395.0,40.9831,41.3333,40.9831,41.2572,1300395.0
2017-05-19 10:00:00,54.18,54.19,53.96,54.13,327768.0,41.2572,41.2648,41.0897,41.2191,327768.0
2017-05-19 10:30:00,54.13,54.15,53.93,53.98,286151.0,41.2191,41.2343,41.0668,41.1049,286151.0
2017-05-19 11:00:00,53.98,54.04,53.96,53.98,354107.0,41.1049,41.1506,41.0897,41.1049,354107.0
2017-05-19 11:30:00,53.98,54.03,53.88,54.01,366477.0,41.1049,41.143,41.0287,41.1277,366477.0
2017-05-19 12:00:00,54.01,54.11,53.96,54.08,240138.0,41.1277,41.2039,41.0897,41.181,240138.0
2017-05-19 12:30:00,54.09,54.24,54.05,54.15,296914.0,41.1887,41.3029,41.1582,41.2343,296914.0
2017-05-19 13:00:00,54.15,54.22,54.11,54.17,227148.0,41.2343,41.2876,41.2039,41.2496,227148.0
2017-05-19 13:30:00,54.16,54.22,54.12,54.17,212712.0,41.242,41.2876,41.2115,41.2496,212712.0
2017-05-19 14:00:00,54.17,54.26,54.14,54.21,337986.0,41.2496,41.3181,41.2267,41.28,337986.0
2017-05-19 14:30:00,54.21,54.23,54.12,54.12,374833.0,41.28,41.2953,41.2115,41.2115,374833.0
2017-05-19 15:00:00,54.13,54.14,53.97,54.0,406877.0,41.2191,41.2267,41.0973,41.1201,406877.0
2017-05-19 15:30:00,54.0,54.1,53.93,54.05,1221653.0,41.1201,41.1963,41.0668,41.1582,1221653.0
2017-05-22 09:30:00,54.02,54.29,53.88,54.27,337946.0,41.1354,41.341,41.0287,41.3257,337946.0
2017-05-22 10:00:00,54.27,54.28,54.11,54.14,181058.0,41.3257,41.3333,41.2039,41.2267,181058.0
2017-05-22 10:30:00,54.13,54.22,54.03,54.08,251280.0,41.2191,41.2876,41.143,41.181,251280.0
2017-05-22 11:00:00,54.08,54.09,53.95,53.97,208916.0,41.181,41.1887,41.082,41.0973,208916.0
2017-05-22 11:30:00,53.97,54.09,53.96,54.07,219078.0,41.0973,41.1887,41.0897,41.1734,219078.0
2017-05-22 12:00:00,54.07,54.25,54.06,54.22,182682.0,41.1734,41.3105,41.1658,41.2876,182682.0
2017-05-22 12:30:00,54.21,54.34,54.19,54.25,173553.0,41.28,41.379,41.2648,41.3105,173553.0
2017-05-22 13:00:00,54.24,54.25,54.18,54.22,127092.0,41.3029,41.3105,41.2572,41.2876,127092.0
2017-05-22 13:30:00,54.22,54.23,54.14,54.17,123169.0,41.2876,41.2953,41.2267,41.2496,123169.0
2017-05-22 14:00:00,54.16,54.21,54.11,54.16,145229.0,41.242,41.28,41.2039,41.242,145229.0
2017-05-22 14:30:00,54.16,54.17,54.1,54.13,133999.0,41.242,41.2496,41.1963,41.2191,133999.0
2017-05-22 15:00:00,54.13,54.17,54.08,54.09,218198.0,41.2191,41.2496,41.181,41.1887,218198.0
2017-05-22 15:30:00,54.1,54.25,54.09,54.12,911747.0,41.1963,41.3105,41.1887,41.2115,911747.0
2017-05-23 09:30:00,54.16,54.39,54.16,54.31,516202.0,41.242,41.4171,41.242,41.3562,516202.0
2017-05-23 10:00:00,54.32,54.35,54.14,54.16,395640.0,41.3638,41.3866,41.2267,41.242,395640.0
2017-05-23 10:30:00,54.16,54.34,54.15,54.3,385633.0,41.242,41.379,41.2343,41.3486,385633.0
2017-05-23 11:00:00,54.3,54.38,54.28,54.34,649696.0,41.3486,41.4095,41.3333,41.379,649696.0
2017-05-23 11:30:00,54.35,54.4,54.3,54.4,351491.0,41.3866,41.4247,41.3486,41.4247,351491.0
2017-05-23 12:00:00,54.41,54.43,54.35,54.37,124078.0,41.4323,41.4476,41.3866,41.4019,124078.0
2017-05-23 12:30:00,54.37,54.39,54.26,54.28,235250.0,41.4019,41.4171,41.3181,41.3333,235250.0
2017-05-23 13:00:00,54.29,54.32,54.27,54.28,108433.0,41.341,41.3638,41.3257,41.3333,108433.0
2017-05-23 13:30:00,54.28,54.29,54.24,54.26,169195.0,41.3333,41.341,41.3029,41.3181,169195.0
2017-05-23 14:00:00,54.26,54.27,54.18,54.19,234003.0,41.3181,41.3257,41.2572,41.2648,234003.0
2017-05-23 14:30:00,54.19,54.37,54.18,54.37,507174.0,41.2648,41.4019,41.2572,41.4019,507174.0
2017-05-23 15:00:00,54.37,54.4,54.25,54.36,504830.0,41.4019,41.4247,41.3105,41.3943,504830.0
2017-05-23 15:30:00,54.35,54.39,54.17,54.22,1399524.0,41.3866,41.4171,41.2496,41.2876,1399524.0
2017-05-24 09:30:00,54.45,54.45,53.82,53.82,749718.0,41.4628,41.4628,40.9831,40.9831,749718.0
2017-05-24 10:00:00,53.83,53.87,53.62,53.7,434887.0,40.9907,41.0211,40.8308,40.8917,434887.0
2017-05-24 10:30:00,53.71,53.88,53.68,53.82,235221.0,40.8993,41.0287,40.8764,40.9831,235221.0
2017-05-24 11:00:00,53.82,53.98,53.77,53.81,419279.0,40.9831,41.1049,40.945,40.9754,419279.0
2017-05-24 11:30:00,53.82,53.88,53.69,53.7,260796.0,40.9831,41.0287,40.8841,40.8917,260796.0
2017-05-24 12:00:00,53.7,53.76,53.64,53.76,305966.0,40.8917,40.9374,40.846,40.9374,305966.0
2017-05-24 12:30:00,53.77,53.77,53.59,53.61,308379.0,40.945,40.945,40.8079,40.8231,308379.0
2017-05-24 13:00:00,53.61,53.63,53.47,53.56,368110.0,40.8231,40.8384,40.7165,40.7851,368110.0
2017-05-24 13:30:00,53.57,53.66,53.55,53.62,203121.0,40.7927,40.8612,40.7775,40.8308,203121.0
2017-05-24 14:00:00,53.62,53.75,53.58,53.72,299081.0,40.8308,40.9297,40.8003,40.9069,299081.0
2017-05-24 14:30:00,53.71,53.78,53.66,53.78,241352.0,40.8993,40.9526,40.8612,40.9526,241352.0
2017-05-24 15:00:00,53.79,53.81,53.74,53.79,320017.0,40.9602,40.9754,40.9221,40.9602,320017.0
2017-05-24 15:30:00,53.79,53.9,53.77,53.85,837021.0,40.9602,41.044,40.945,41.0059,837021.0
2017-05-25 09:30:00,53.89,54.11,53.69,53.92,331828.0,41.0364,41.2039,40.8841,41.0592,331828.0
2017-05-25 10:00:00,53.91,54.05,53.9,53.92,239693.0,41.0516,41.1582,41.044,41.0592,239693.0
2017-05-25 10:30:00,53.93,54.13,53.88,54.1,259635.0,41.0668,41.2191,41.0287,41.1963,259635.0
2017-05-25 11:00:00,54.11,54.11,53.98,54.07,210664.0,41.2039,41.2039,41.1049,41.1734,210664.0
2017-05-25 11:30:00,54.08,54.35,54.07,54.19,522901.0,41.181,41.3866,41.1734,41.2648,522901.0
2017-05-25 12:00:00,54.2,54.21,54.06,54.13,182712.0,41.2724,41.28,41.1658,41.2191,182712.0
2017-05-25 12:30:00,54.12,54.23,54.11,54.15,151597.0,41.2115,41.2953,41.2039,41.2343,151597.0
2017-05-25 13:00:00,54.15,54.18,54.07,54.15,151501.0,41.2343,41.2572,41.1734,41.2343,151501.0
2017-05-25 13:30:00,54.14,54.23,54.06,54.21,238793.0,41.2267,41.2953,41.1658,41.28,238793.0
2017-05-25 14:00:00,54.21,54.3,54.16,54.3,460228.0,41.28,41.3486,41.242,41.3486,460228.0
2017-05-25 14:30:00,54.29,54.47,54.29,54.45,474074.0,41.341,41.478,41.341,41.4628,474074.0
2017-05-25 15:00:00,54.46,54.58,54.39,54.56,427734.0,41.4704,41.5618,41.4171,41.5466,427734.0
2017-05-25 15:30:00,54.56,54.58,54.38,54.4,1671940.0,41.5466,41.5618,41.4095,41.4247,1671940.0
2017-05-26 09:30:00,54.37,54.5,54.29,54.32,267887.0,41.4019,41.5009,41.341,41.3638,267887.0
2017-05-26 10:00:00,54.32,54.48,54.22,54.37,163900.0,41.3638,41.4856,41.2876,41.4019,163900.0
2017-05-26 10:30:00,54.37,54.58,54.35,54.58,337583.0,41.4019,41.5618,41.3866,41.5618,337583.0
2017-05-26 11:00:00,54.57,54.82,54.55,54.7,663539.0,41.5542,41.7445,41.5389,41.6532,663539.0
2017-05-26 11:30:00,54.71,54.71,54.51,54.51,303154.0,41.6608,41.6608,41.5085,41.5085,303154.0
2017-05-26 12:00:00,54.52,54.52,54.24,54.27,296578.0,41.5161,41.5161,41.3029,41.3257,296578.0
2017-05-26 12:30:00,54.26,54.28,54.19,54.21,205576.0,41.3181,41.3333,41.2648,41.28,205576.0
2017-05-26 13:00:00,54.21,54.22,54.09,54.1,220804.0,41.28,41.2876,41.1887,41.1963,220804.0
2017-05-26 13:30:00,54.1,54.13,54.01,54.05,240393.0,41.1963,41.2191,41.1277,41.1582,240393.0
2017-05-26 14:00:00,54.06,54.07,54.0,54.03,186983.0,41.1658,41.1734,41.1201,41.143,186983.0
2017-05-26 14:30:00,54.03,54.03,53.98,54.01,254381.0,41.143,41.143,41.1049,41.1277,254381.0
2017-05-26 15:00:00,54.01,54.08,53.98,54.01,296272.0,41.1277,41.181,41.1049,41.1277,296272.0
2017-05-26 15:30:00,54.01,54.02,53.9,53.96,900752.0,41.1277,41.1354,41.044,41.0897,900752.0
2017-05-30 09:30:00,53.93,54.24,53.76,53.83,1807300.0,41.0668,41.3029,40.9374,40.9907,1807300.0
2017-05-30 10:00:00,53.83,54.0,53.82,53.92,389542.0,40.9907,41.1201,40.9831,41.0592,389542.0
2017-05-30 10:30:00,53.92,54.01,53.89,53.95,314624.0,41.0592,41.1277,41.0364,41.082,314624.0
2017-05-30 11:00:00,53.96,53.97,53.84,53.85,332053.0,41.0897,41.0973,40.9983,41.0059,332053.0
2017-05-30 11:30:00,53.85,53.88,53.77,53.84,321253.0,41.0059,41.0287,40.945,40.9983,321253.0
2017-05-30 12:00:00,53.85,53.91,53.82,53.9,337831.0,41.0059,41.0516,40.9831,41.044,337831.0
2017-05-30 12:30:00,53.9,53.92,53.81,53.9,294046.0,41.044,41.0592,40.9754,41.044,294046.0
2017-05-30 13:00:00,53.9,53.93,53.86,53.88,243969.0,41.044,41.0668,41.0135,41.0287,243969.0
2017-05-30 13:30:00,53.88,53.92,53.83,53.89,302952.0,41.0287,41.0592,40.9907,41.0364,302952.0
2017-05-30 14:00:00,53.89,53.91,53.77,53.79,366677.0,41.0364,41.0516,40.945,40.9602,366677.0
2017-05-30 14:30:00,53.79,53.85,53.76,53.83,541564.0,40.9602,41.0059,40.9374,40.9907,541564.0
2017-05-30 15:00:00,53.83,53.92,53.8,53.83,361672.0,40.9907,41.0592,40.9678,40.9907,361672.0
2017-05-30 15:30:00,53.84,53.94,53.81,53.94,791497.0,40.9983,41.0744,40.9754,41.0744,791497.0
2017-05-31 09:30:00,54.14,54.23,53.91,53.97,520798.0,41.2267,41.2953,41.0516,41.0973,520798.0
2017-05-31 10:00:00,53.97,54.35,53.94,54.06,1096488.0,41.0973,41.3866,41.0744,41.1658,1096488.0
2017-05-31 10:30:00,54.05,54.22,54.02,54.1,448131.0,41.1582,41.2876,41.1354,41.1963,448131.0
2017-05-31 11:00:00,54.1,54.14,53.96,54.01,660360.0,41.1963,41.2267,41.0897,41.1277,660360.0
2017-05-31 11:30:00,54.01,54.03,53.92,53.99,237950.0,41.1277,41.143,41.0592,41.1125,237950.0
2017-05-31 12:00:00,53.98,54.0,53.92,53.94,183772.0,41.1049,41.1201,41.0592,41.0744,183772.0
2017-05-31 12:30:00,53.93,53.97,53.91,53.94,128703.0,41.0668,41.0973,41.0516,41.0744,128703.0
2017-05-31 13:00:00,53.94,54.05,53.92,53.92,201215.0,41.0744,41.1582,41.0592,41.0592,201215.0
2017-05-31 13:30:00,53.91,53.95,53.86,53.91,180987.0,41.0516,41.082,41.0135,41.0516,180987.0
2017-05-31 14:00:00,53.91,53.96,53.87,53.95,178032.0,41.0516,41.0897,41.0211,41.082,178032.0
2017-05-31 14:30:00,53.95,54.0,53.93,53.99,362658.0,41.082,41.1201,41.0668,41.1125,362658.0
2017-05-31 15:00:00,53.99,54.0,53.91,53.95,333660.0,41.1125,41.1201,41.0516,41.082,333660.0
2017-05-31 15:30:00,53.95,53.96,53.87,53.92,1242939.0,41.082,41.0897,41.0211,41.0592,1242939.0
2017-06-01 09:30:00,54.0,54.24,53.96,53.98,513245.0,41.1201,41.3029,41.0897,41.1049,513245.0
2017-06-01 10:00:00,53.97,54.15,53.88,53.93,544414.0,41.0973,41.2343,41.0287,41.0668,544414.0
2017-06-01 10:30:00,53.93,54.0,53.91,53.97,402086.0,41.0668,41.1201,41.0516,41.0973,402086.0
2017-06-01 11:00:00,53.98,54.01,53.9,53.97,410556.0,41.1049,41.1277,41.044,41.0973,410556.0
2017-06-01 11:30:00,53.96,54.07,53.92,54.06,552643.0,41.0897,41.1734,41.0592,41.1658,552643.0
2017-06-01 12:00:00,54.06,54.13,54.01,54.09,436290.0,41.1658,41.2191,41.1277,41.1887,436290.0
2017-06-01 12:30:00,54.09,54.43,54.08,54.4,340046.0,41.1887,41.4476,41.181,41.4247,340046.0
2017-06-01 13:00:00,54.41,54.43,54.3,54.32,193191.0,41.4323,41.4476,41.3486,41.3638,193191.0
2017-06-01 13:30:00,54.31,54.38,54.29,54.37,235196.0,41.3562,41.4095,41.341,41.4019,235196.0
2017-06-01 14:00:00,54.37,54.45,54.33,54.45,284913.0,41.4019,41.4628,41.3714,41.4628,284913.0
2017-06-01 14:30:00,54.45,54.5,54.4,54.41,287273.0,41.4628,41.5009,41.4247,41.4323,287273.0
2017-06-01 15:00:00,54.41,54.48,54.41,54.46,305074.0,41.4323,41.4856,41.4323,41.4704,305074.0
2017-06-01 15:30:00,54.46,54.53,54.41,54.53,957500.0,41.4704,41.5237,41.4323,41.5237,957500.0
2017-06-02 09:30:00,54.71,55.04,54.5,54.89,592316.0,41.6608,41.9121,41.5009,41.7978,592316.0
2017-06-02 10:00:00,54.89,54.95,54.61,54.64,274900.0,41.7978,41.8435,41.5846,41.6075,274900.0
2017-06-02 10:30:00,54.65,54.9,54.64,54.82,342258.0,41.6151,41.8055,41.6075,41.7445,342258.0
2017-06-02 11:00:00,54.82,54.84,54.7,54.73,220527.0,41.7445,41.7598,41.6532,41.676,220527.0
2017-06-02 11:30:00,54.74,54.82,54.69,54.79,198363.0,41.6836,41.7445,41.6455,41.7217,198363.0
2017-06-02 12:00:00,54.78,54.85,54.68,54.7,196940.0,41.7141,41.7674,41.6379,41.6532,196940.0
2017-06-02 12:30:00,54.7,54.84,54.62,54.84,275275.0,41.6532,41.7598,41.5922,41.7598,275275.0
2017-06-02 13:00:00,54.85,55.06,54.83,55.04,467807.0,41.7674,41.9273,41.7522,41.9121,467807.0
2017-06-02 13:30:00,55.04,55.16,55.04,55.08,380621.0,41.9121,42.0034,41.9121,41.9425,380621.0
2017-06-02 14:00:00,55.07,55.09,54.86,54.87,370619.0,41.9349,41.9501,41.775,41.7826,370619.0
2017-06-02 14:30:00,54.86,54.95,54.79,54.86,331762.0,41.775,41.8435,41.7217,41.775,331762.0
2017-06-02 15:00:00,54.86,55.11,54.85,55.08,488406.0,41.775,41.9654,41.7674,41.9425,488406.0
2017-06-02 15:30:00,55.08,55.17,54.93,54.96,1375115.0,41.9425,42.0111,41.8283,41.8511,1375115.0
2017-06-05 09:30:00,53.76,54.37,53.18,53.29,2231844.0,40.9374,41.4019,40.4957,40.5795,2231844.0
2017-06-05 10:00:00,53.28,53.49,52.9,52.91,1798363.0,40.5719,40.7318,40.2825,40.2901,1798363.0
2017-06-05 10:30:00,52.91,52.93,52.56,52.62,2212336.0,40.2901,40.3053,40.0236,40.0693,2212336.0
2017-06-05 11:00:00,52.62,52.77,52.58,52.69,1449519.0,40.0693,40.1835,40.0388,40.1226,1449519.0
2017-06-05 11:30:00,52.68,52.78,52.63,52.65,1408630.0,40.115,40.1911,40.0769,40.0921,1408630.0
2017-06-05 12:00:00,52.65,52.67,52.44,52.45,959776.0,40.0921,40.1073,39.9322,39.9398,959776.0
2017-06-05 12:30:00,52.45,52.59,52.36,52.54,561118.0,39.9398,40.0464,39.8713,40.0084,561118.0
2017-06-05 13:00:00,52.54,52.54,52.41,52.46,708115.0,40.0084,40.0084,39.9094,39.9474,708115.0
2017-06-05 13:30:00,52.46,52.49,52.33,52.36,788179.0,39.9474,39.9703,39.8484,39.8713,788179.0
2017-06-05 14:00:00,52.35,52.39,52.23,52.27,752369.0,39.8637,39.8941,39.7723,39.8028,752369.0
2017-06-05 14:30:00,52.26,52.36,52.22,52.23,722591.0,39.7951,39.8713,39.7647,39.7723,722591.0
2017-06-05 15:00:00,52.22,52.41,52.21,52.35,1396897.0,39.7647,39.9094,39.7571,39.8637,1396897.0
2017-06-05 15:30:00,52.35,52.48,52.33,52.37,2005010.0,39.8637,39.9627,39.8484,39.8789,2005010.0
2017-06-06 09:30:00,52.3,52.4,51.83,52.15,1533358.0,39.8256,39.9017,39.4677,39.7114,1533358.0
2017-06-06 10:00:00,52.14,52.28,51.89,51.97,1195702.0,39.7038,39.8104,39.5134,39.5743,1195702.0
2017-06-06 10:30:00,51.96,51.99,51.76,51.82,678739.0,39.5667,39.5895,39.4144,39.4601,678739.0
2017-06-06 11:00:00,51.83,51.91,51.77,51.81,665895.0,39.4677,39.5286,39.422,39.4525,665895.0
2017-06-06 11:30:00,51.82,52.07,51.81,51.88,643432.0,39.4601,39.6505,39.4525,39.5058,643432.0
2017-06-06 12:00:00,51.88,51.94,51.81,51.85,528505.0,39.5058,39.5515,39.4525,39.4829,528505.0
2017-06-06 12:30:00,51.84,51.85,51.7,51.73,516557.0,39.4753,39.4829,39.3687,39.3916,516557.0
2017-06-06 13:00:00,51.73,51.78,51.68,51.77,526282.0,39.3916,39.4296,39.3535,39.422,526282.0
2017-06-06 13:30:00,51.77,51.94,51.76,51.94,468980.0,39.422,39.5515,39.4144,39.5515,468980.0
2017-06-06 14:00:00,51.94,52.0,51.91,51.96,461734.0,39.5515,39.5972,39.5286,39.5667,461734.0
2017-06-06 14:30:00,51.96,51.98,51.81,51.82,463763.0,39.5667,39.5819,39.4525,39.4601,463763.0
2017-06-06 15:00:00,51.83,51.86,51.77,51.83,556116.0,39.4677,39.4905,39.422,39.4677,556116.0
2017-06-06 15:30:00,51.83,51.83,51.63,51.66,2143383.0,39.4677,39.4677,39.3154,39.3382,2143383.0
2017-06-07 09:30:00,51.86,52.23,51.56,52.2,957888.0,39.4905,39.7723,39.2621,39.7494,957888.0
2017-06-07 10:00:00,52.21,52.26,51.92,51.94,543656.0,39.7571,39.7951,39.5362,39.5515,543656.0
2017-06-07 10:30:00,51.93,51.98,51.88,51.97,470805.0,39.5438,39.5819,39.5058,39.5743,470805.0
2017-06-07 11:00:00,51.97,52.22,51.94,52.19,429925.0,39.5743,39.7647,39.5515,39.7418,429925.0
2017-06-07 11:30:00,52.19,52.19,51.96,51.97,497691.0,39.7418,39.7418,39.5667,39.5743,497691.0
2017-06-07 12:00:00,51.97,52.05,51.92,52.04,340973.0,39.5743,39.6352,39.5362,39.6276,340973.0
2017-06-07 12:30:00,52.03,52.05,51.9,52.01,370238.0,39.62,39.6352,39.521,39.6048,370238.0
2017-06-07 13:00:00,52.01,52.06,51.94,52.0,251048.0,39.6048,39.6428,39.5515,39.5972,251048.0
2017-06-07 13:30:00,52.0,52.15,51.96,52.11,271870.0,39.5972,39.7114,39.5667,39.6809,271870.0
2017-06-07 14:00:00,52.1,52.23,52.08,52.19,323466.0,39.6733,39.7723,39.6581,39.7418,323466.0
2017-06-07 14:30:00,52.2,52.39,52.19,52.39,433065.0,39.7494,39.8941,39.7418,39.8941,433065.0
2017-06-07 15:00:00,52.39,52.54,52.33,52.51,646612.0,39.8941,40.0084,39.8484,39.9855,646612.0
2017-06-07 15:30:00,52.52,52.58,52.46,52.57,1584704.0,39.9931,40.0388,39.9474,40.0312,1584704.0
2017-06-08 09:30:00,52.6,53.36,52.55,53.05,1176621.0,40.054,40.6328,40.016,40.3967,1176621.0
2017-06-08 10:00:00,53.07,53.29,52.97,52.99,694893.0,40.4119,40.5795,40.3358,40.351,694893.0
2017-06-08 10:30:00,53.0,53.27,52.98,53.22,542980.0,40.3586,40.5642,40.3434,40.5262,542980.0
2017-06-08 11:00:00,53.22,53.28,53.04,53.07,478047.0,40.5262,40.5719,40.3891,40.4119,478047.0
2017-06-08 11:30:00,53.08,53.2,52.96,53.14,513268.0,40.4196,40.5109,40.3282,40.4652,513268.0
2017-06-08 12:00:00,53.15,53.19,53.07,53.08,457802.0,40.4729,40.5033,40.4119,40.4196,457802.0
2017-06-08 12:30:00,53.07,53.1,52.82,52.95,317152.0,40.4119,40.4348,40.2216,40.3206,317152.0
2017-06-08 13:00:00,52.95,53.02,52.83,52.91,344060.0,40.3206,40.3739,40.2292,40.2901,344060.0
2017-06-08 13:30:00,52.9,52.99,52.87,52.9,308160.0,40.2825,40.351,40.2596,40.2825,308160.0
2017-06-08 14:00:00,52.9,52.95,52.85,52.91,365562.0,40.2825,40.3206,40.2444,40.2901,365562.0
2017-06-08 14:30:00,52.91,52.91,52.72,52.74,448310.0,40.2901,40.2901,40.1454,40.1607,448310.0
2017-06-08 15:00:00,52.74,52.9,52.73,52.86,489792.0,40.1607,40.2825,40.153,40.252,489792.0
2017-06-08 15:30:00,52.85,52.92,52.75,52.85,1331276.0,40.2444,40.2977,40.1683,40.2444,1331276.0
2017-06-09 09:30:00,52.77,53.27,52.65,53.24,458340.0,40.1835,40.5642,40.0921,40.5414,458340.0
2017-06-09 10:00:00,53.25,53.54,53.22,53.47,751620.0,40.549,40.7698,40.5262,40.7165,751620.0
2017-06-09 10:30:00,53.47,53.53,53.41,53.5,376772.0,40.7165,40.7622,40.6708,40.7394,376772.0
2017-06-09 11:00:00,53.51,53.51,53.42,53.49,333735.0,40.747,40.747,40.6785,40.7318,333735.0
2017-06-09 11:30:00,53.49,53.68,53.2,53.63,454509.0,40.7318,40.8764,40.5109,40.8384,454509.0
2017-06-09 12:00:00,53.64,53.8,53.63,53.79,263858.0,40.846,40.9678,40.8384,40.9602,263858.0
2017-06-09 12:30:00,53.8,54.04,53.78,54.01,357871.0,40.9678,41.1506,40.9526,41.1277,357871.0
2017-06-09 13:00:00,54.01,54.18,54.0,54.09,390723.0,41.1277,41.2572,41.1201,41.1887,390723.0
2017-06-09 13:30:00,54.08,54.1,53.99,53.99,296050.0,41.181,41.1963,41.1125,41.1125,296050.0
2017-06-09 14:00:00,54.0,54.02,53.84,53.92,401803.0,41.1201,41.1354,40.9983,41.0592,401803.0
2017-06-09 14:30:00,53.91,53.97,53.63,53.65,632862.0,41.0516,41.0973,40.8384,40.8536,632862.0
2017-06-09 15:00:00,53.65,53.81,53.57,53.71,491760.0,40.8536,40.9754,40.7927,40.8993,491760.0
2017-06-09 15:30:00,53.71,53.78,53.53,53.73,1388331.0,40.8993,40.9526,40.7622,40.9145,1388331.0
2017-06-12 09:30:00,53.75,53.98,53.49,53.95,675610.0,40.9297,41.1049,40.7318,41.082,675610.0
2017-06-12 10:00:00,53.95,54.22,53.78,54.21,654691.0,41.082,41.2876,40.9526,41.28,654691.0
2017-06-12 10:30:00,54.21,54.23,53.94,53.97,482327.0,41.28,41.2953,41.0744,41.0973,482327.0
2017-06-12 11:00:00,53.97,54.0,53.76,53.94,603241.0,41.0973,41.1201,40.9374,41.0744,603241.0
2017-06-12 11:30:00,53.95,54.09,53.92,53.98,360312.0,41.082,41.1887,41.0592,41.1049,360312.0
2017-06-12 12:00:00,53.98,54.02,53.87,53.99,398755.0,41.1049,41.1354,41.0211,41.1125,398755.0
2017-06-12 12:30:00,54.0,54.19,53.98,54.17,493150.0,41.1201,41.2648,41.1049,41.2496,493150.0
2017-06-12 13:00:00,54.16,54.27,54.12,54.24,382592.0,41.242,41.3257,41.2115,41.3029,382592.0
2017-06-12 13:30:00,54.24,54.35,54.17,54.34,464874.0,41.3029,41.3866,41.2496,41.379,464874.0
2017-06-12 14:00:00,54.33,54.55,54.29,54.42,580045.0,41.3714,41.5389,41.341,41.4399,580045.0
2017-06-12 14:30:00,54.43,54.49,54.35,54.38,401780.0,41.4476,41.4932,41.3866,41.4095,401780.0
2017-06-12 15:00:00,54.38,54.45,54.27,54.32,519399.0,41.4095,41.4628,41.3257,41.3638,519399.0
2017-06-12 15:30:00,54.33,54.45,54.32,54.37,1071003.0,41.3714,41.4628,41.3638,41.4019,1071003.0
2017-06-13 09:30:00,54.19,54.27,53.9,54.0,587091.0,41.2648,41.3257,41.044,41.1201,587091.0
2017-06-13 10:00:00,54.0,54.2,53.99,54.12,316533.0,41.1201,41.2724,41.1125,41.2115,316533.0
2017-06-13 10:30:00,54.12,54.22,54.09,54.2,307018.0,41.2115,41.2876,41.1887,41.2724,307018.0
2017-06-13 11:00:00,54.2,54.2,54.07,54.09,306788.0,41.2724,41.2724,41.1734,41.1887,306788.0
2017-06-13 11:30:00,54.09,54.12,54.02,54.03,217666.0,41.1887,41.2115,41.1354,41.143,217666.0
2017-06-13 12:00:00,54.02,54.14,54.0,54.12,159083.0,41.1354,41.2267,41.1201,41.2115,159083.0
2017-06-13 12:30:00,54.12,54.22,54.11,54.16,259290.0,41.2115,41.2876,41.2039,41.242,259290.0
2017-06-13 13:00:00,54.16,54.18,54.09,54.12,147066.0,41.242,41.2572,41.1887,41.2115,147066.0
2017-06-13 13:30:00,54.13,54.22,54.11,54.2,138942.0,41.2191,41.2876,41.2039,41.2724,138942.0
2017-06-13 14:00:00,54.19,54.32,54.19,54.26,216885.0,41.2648,41.3638,41.2648,41.3181,216885.0
2017-06-13 14:30:00,54.26,54.27,54.19,54.26,329850.0,41.3181,41.3257,41.2648,41.3181,329850.0
2017-06-13 15:00:00,54.25,54.28,54.22,54.25,288526.0,41.3105,41.3333,41.2876,41.3105,288526.0
2017-06-13 15:30:00,54.26,54.32,54.12,54.2,627755.0,41.3181,41.3638,41.2115,41.2724,627755.0
2017-06-14 09:30:00,54.24,54.59,54.13,54.42,376921.0,41.3029,41.5694,41.2191,41.4399,376921.0
2017-06-14 10:00:00,54.43,54.51,54.34,54.44,297555.0,41.4476,41.5085,41.379,41.4552,297555.0
2017-06-14 10:30:00,54.45,54.48,54.28,54.31,302196.0,41.4628,41.4856,41.3333,41.3562,302196.0
2017-06-14 11:00:00,54.3,54.5,54.28,54.46,188858.0,41.3486,41.5009,41.3333,41.4704,188858.0
2017-06-14 11:30:00,54.46,54.6,54.44,54.54,243539.0,41.4704,41.577,41.4552,41.5313,243539.0
2017-06-14 12:00:00,54.54,54.61,54.51,54.59,290342.0,41.5313,41.5846,41.5085,41.5694,290342.0
2017-06-14 12:30:00,54.6,54.74,54.59,54.66,207258.0,41.577,41.6836,41.5694,41.6227,207258.0
2017-06-14 13:00:00,54.66,54.82,54.65,54.8,266300.0,41.6227,41.7445,41.6151,41.7293,266300.0
2017-06-14 13:30:00,54.8,54.8,54.62,54.63,238904.0,41.7293,41.7293,41.5922,41.5999,238904.0
2017-06-14 14:00:00,54.63,54.66,54.49,54.61,247671.0,41.5999,41.6227,41.4932,41.5846,247671.0
2017-06-14 14:30:00,54.6,54.67,54.48,54.54,313811.0,41.577,41.6303,41.4856,41.5313,313811.0
2017-06-14 15:00:00,54.53,54.57,54.49,54.53,327892.0,41.5237,41.5542,41.4932,41.5237,327892.0
2017-06-14 15:30:00,54.52,54.53,54.42,54.5,921646.0,41.5161,41.5237,41.4399,41.5009,921646.0
2017-06-15 09:30:00,54.49,54.74,54.23,54.39,395722.0,41.4932,41.6836,41.2953,41.4171,395722.0
2017-06-15 10:00:00,54.4,54.55,54.28,54.54,241936.0,41.4247,41.5389,41.3333,41.5313,241936.0
2017-06-15 10:30:00,54.54,54.61,54.45,54.58,291441.0,41.5313,41.5846,41.4628,41.5618,291441.0
2017-06-15 11:00:00,54.59,54.61,54.26,54.38,248711.0,41.5694,41.5846,41.3181,41.4095,248711.0
2017-06-15 11:30:00,54.38,54.44,54.17,54.25,233738.0,41.4095,41.4552,41.2496,41.3105,233738.0
2017-06-15 12:00:00,54.26,54.27,54.06,54.13,334260.0,41.3181,41.3257,41.1658,41.2191,334260.0
2017-06-15 12:30:00,54.13,54.31,54.13,54.24,542658.0,41.2191,41.3562,41.2191,41.3029,542658.0
2017-06-15 13:00:00,54.24,54.27,54.14,54.16,287828.0,41.3029,41.3257,41.2267,41.242,287828.0
2017-06-15 13:30:00,54.16,54.18,54.04,54.05,290531.0,41.242,41.2572,41.1506,41.1582,290531.0
2017-06-15 14:00:00,54.05,54.16,54.02,54.14,238927.0,41.1582,41.242,41.1354,41.2267,238927.0
2017-06-15 14:30:00,54.15,54.22,54.11,54.22,258180.0,41.2343,41.2876,41.2039,41.2876,258180.0
2017-06-15 15:00:00,54.21,54.31,54.2,54.29,442731.0,41.28,41.3562,41.2724,41.341,442731.0
2017-06-15 15:30:00,54.28,54.31,54.18,54.28,685418.0,41.3333,41.3562,41.2572,41.3333,685418.0
2017-06-16 09:30:00,54.44,54.6,53.93,54.04,1380142.0,41.4552,41.577,41.0668,41.1506,1380142.0
2017-06-16 10:00:00,54.04,54.08,53.87,53.93,407633.0,41.1506,41.181,41.0211,41.0668,407633.0
2017-06-16 10:30:00,53.94,53.95,53.61,53.68,356231.0,41.0744,41.082,40.8231,40.8764,356231.0
2017-06-16 11:00:00,53.68,53.8,53.64,53.7,431023.0,40.8764,40.9678,40.846,40.8917,431023.0
2017-06-16 11:30:00,53.7,53.9,53.69,53.89,371485.0,40.8917,41.044,40.8841,41.0364,371485.0
2017-06-16 12:00:00,53.89,53.94,53.74,53.89,211111.0,41.0364,41.0744,40.9221,41.0364,211111.0
2017-06-16 12:30:00,53.88,53.95,53.86,53.91,208431.0,41.0287,41.082,41.0135,41.0516,208431.0
2017-06-16 13:00:00,53.91,53.92,53.77,53.87,259503.0,41.0516,41.0592,40.945,41.0211,259503.0
2017-06-16 13:30:00,53.86,54.0,53.82,53.95,218519.0,41.0135,41.1201,40.9831,41.082,218519.0
2017-06-16 14:00:00,53.95,54.01,53.93,54.01,220634.0,41.082,41.1277,41.0668,41.1277,220634.0
2017-06-16 14:30:00,54.0,54.1,53.99,54.09,235778.0,41.1201,41.1963,41.1125,41.1887,235778.0
2017-06-16 15:00:00,54.1,54.24,54.09,54.2,486080.0,41.1963,41.3029,41.1887,41.2724,486080.0
2017-06-16 15:30:00,54.2,54.48,54.16,54.45,1891948.0,41.2724,41.4856,41.242,41.4628,1891948.0
2017-06-19 09:30:00,54.46,54.75,54.32,54.73,450144.0,41.4704,41.6912,41.3638,41.676,450144.0
2017-06-19 10:00:00,54.72,55.05,54.7,54.96,787786.0,41.6684,41.9197,41.6532,41.8511,787786.0
2017-06-19 10:30:00,54.97,55.06,54.79,54.82,540800.0,41.8588,41.9273,41.7217,41.7445,540800.0
2017-06-19 11:00:00,54.82,54.98,54.78,54.97,327925.0,41.7445,41.8664,41.7141,41.8588,327925.0
2017-06-19 11:30:00,54.97,55.08,54.95,55.08,317948.0,41.8588,41.9425,41.8435,41.9425,317948.0
2017-06-19 12:00:00,55.08,55.24,55.03,55.16,301633.0,41.9425,42.0644,41.9044,42.0034,301633.0
2017-06-19 12:30:00,55.17,55.25,55.13,55.15,260536.0,42.0111,42.072,41.9806,41.9958,260536.0
2017-06-19 13:00:00,55.16,55.23,55.16,55.2,149934.0,42.0034,42.0567,42.0034,42.0339,149934.0
2017-06-19 13:30:00,55.19,55.29,55.13,55.25,332662.0,42.0263,42.1024,41.9806,42.072,332662.0
2017-06-19 14:00:00,55.25,55.37,55.21,55.23,362456.0,42.072,42.1634,42.0415,42.0567,362456.0
2017-06-19 14:30:00,55.24,55.28,55.19,55.2,321753.0,42.0644,42.0948,42.0263,42.0339,321753.0
2017-06-19 15:00:00,55.2,55.25,55.18,55.21,265618.0,42.0339,42.072,42.0187,42.0415,265618.0
2017-06-19 15:30:00,55.22,55.3,55.18,55.2,716755.0,42.0491,42.11,42.0187,42.0339,716755.0
2017-06-20 09:30:00,55.27,55.57,55.1,55.55,472350.0,42.0872,42.3157,41.9578,42.3004,472350.0
2017-06-20 10:00:00,55.55,55.84,55.49,55.75,556987.0,42.3004,42.5213,42.2547,42.4527,556987.0
2017-06-20 10:30:00,55.75,56.18,55.72,56.12,742589.0,42.4527,42.7802,42.4299,42.7345,742589.0
2017-06-20 11:00:00,56.13,56.41,56.05,56.27,646242.0,42.7421,42.9553,42.6812,42.8487,646242.0
2017-06-20 11:30:00,56.27,56.28,55.97,56.01,466587.0,42.8487,42.8563,42.6202,42.6507,466587.0
2017-06-20 12:00:00,56.01,56.11,55.89,55.92,379397.0,42.6507,42.7269,42.5593,42.5822,379397.0
2017-06-20 12:30:00,55.92,56.11,55.79,56.1,385052.0,42.5822,42.7269,42.4832,42.7192,385052.0
2017-06-20 13:00:00,56.1,56.15,55.89,55.9,396034.0,42.7192,42.7573,42.5593,42.5669,396034.0
2017-06-20 13:30:00,55.9,56.02,55.9,55.98,265241.0,42.5669,42.6583,42.5669,42.6279,265241.0
2017-06-20 14:00:00,55.98,56.01,55.81,55.86,248779.0,42.6279,42.6507,42.4984,42.5365,248779.0
2017-06-20 14:30:00,55.85,55.91,55.78,55.88,299088.0,42.5289,42.5746,42.4756,42.5517,299088.0
2017-06-20 15:00:00,55.88,55.9,55.7,55.75,426769.0,42.5517,42.5669,42.4146,42.4527,426769.0
2017-06-20 15:30:00,55.75,55.75,55.61,55.65,1031809.0,42.4527,42.4527,42.3461,42.3766,1031809.0
2017-06-21 09:30:00,55.75,55.94,55.6,55.74,610317.0,42.4527,42.5974,42.3385,42.4451,610317.0
2017-06-21 10:00:00,55.75,55.87,55.66,55.73,440708.0,42.4527,42.5441,42.3842,42.4375,440708.0
2017-06-21 10:30:00,55.72,56.58,55.7,55.91,1823032.0,42.4299,43.0847,42.4146,42.5746,1823032.0
2017-06-21 11:00:00,55.91,55.93,55.62,55.83,626022.0,42.5746,42.5898,42.3537,42.5136,626022.0
2017-06-21 11:30:00,55.84,55.97,55.65,55.94,481520.0,42.5213,42.6202,42.3766,42.5974,481520.0
2017-06-21 12:00:00,55.94,56.11,55.93,56.06,408527.0,42.5974,42.7269,42.5898,42.6888,408527.0
2017-06-21 12:30:00,56.06,56.17,56.0,56.05,354051.0,42.6888,42.7725,42.6431,42.6812,354051.0
2017-06-21 13:00:00,56.05,56.11,55.88,56.11,373493.0,42.6812,42.7269,42.5517,42.7269,373493.0
2017-06-21 13:30:00,56.11,56.14,56.03,56.13,364454.0,42.7269,42.7497,42.6659,42.7421,364454.0
2017-06-21 14:00:00,56.13,56.33,56.12,56.23,355260.0,42.7421,42.8944,42.7345,42.8182,355260.0
2017-06-21 14:30:00,56.23,56.31,56.15,56.19,319416.0,42.8182,42.8791,42.7573,42.7878,319416.0
2017-06-21 15:00:00,56.19,56.35,56.12,56.12,415116.0,42.7878,42.9096,42.7345,42.7345,415116.0
2017-06-21 15:30:00,56.13,56.15,56.0,56.09,1244975.0,42.7421,42.7573,42.6431,42.7116,1244975.0
2017-06-22 09:30:00,56.27,56.68,56.15,56.66,432175.0,42.8487,43.1609,42.7573,43.1457,432175.0
2017-06-22 10:00:00,56.65,57.22,56.57,57.21,757461.0,43.1381,43.5721,43.0771,43.5645,757461.0
2017-06-22 10:30:00,57.22,57.53,57.13,57.4,847235.0,43.5721,43.8082,43.5036,43.7092,847235.0
2017-06-22 11:00:00,57.4,57.9,57.39,57.87,786506.0,43.7092,44.0899,43.7016,44.0671,786506.0
2017-06-22 11:30:00,57.86,57.88,57.69,57.72,739457.0,44.0594,44.0747,43.93,43.9528,739457.0
2017-06-22 12:00:00,57.72,57.78,57.48,57.51,393155.0,43.9528,43.9985,43.7701,43.7929,393155.0
2017-06-22 12:30:00,57.52,57.77,57.51,57.69,252030.0,43.8005,43.9909,43.7929,43.93,252030.0
2017-06-22 13:00:00,57.69,57.72,57.49,57.58,305060.0,43.93,43.9528,43.7777,43.8462,305060.0
2017-06-22 13:30:00,57.58,57.7,57.46,57.49,396574.0,43.8462,43.9376,43.7549,43.7777,396574.0
2017-06-22 14:00:00,57.49,57.56,57.36,57.36,239470.0,43.7777,43.831,43.6787,43.6787,239470.0
2017-06-22 14:30:00,57.36,57.46,57.29,57.43,391591.0,43.6787,43.7549,43.6254,43.732,391591.0
2017-06-22 15:00:00,57.42,57.43,57.25,57.32,445762.0,43.7244,43.732,43.5949,43.6482,445762.0
2017-06-22 15:30:00,57.32,57.39,57.27,57.34,1169423.0,43.6482,43.7016,43.6102,43.6635,1169423.0
2017-06-23 09:30:00,57.27,57.36,57.02,57.04,350678.0,43.6102,43.6787,43.4198,43.435,350678.0
2017-06-23 10:00:00,57.03,57.03,56.8,56.9,463273.0,43.4274,43.4274,43.2523,43.3284,463273.0
2017-06-23 10:30:00,56.9,57.19,56.86,57.12,688090.0,43.3284,43.5493,43.298,43.4959,688090.0
2017-06-23 11:00:00,57.11,57.13,56.92,56.92,320197.0,43.4883,43.5036,43.3437,43.3437,320197.0
2017-06-23 11:30:00,56.92,56.95,56.78,56.8,327313.0,43.3437,43.3665,43.237,43.2523,327313.0
2017-06-23 12:00:00,56.79,56.82,56.74,56.79,241842.0,43.2447,43.2675,43.2066,43.2447,241842.0
2017-06-23 12:30:00,56.79,56.79,56.64,56.66,279379.0,43.2447,43.2447,43.1304,43.1457,279379.0
2017-06-23 13:00:00,56.66,56.68,56.57,56.62,233539.0,43.1457,43.1609,43.0771,43.1152,233539.0
2017-06-23 13:30:00,56.62,56.7,56.61,56.69,341183.0,43.1152,43.1761,43.1076,43.1685,341183.0
2017-06-23 14:00:00,56.7,56.7,56.52,56.55,338271.0,43.1761,43.1761,43.0391,43.0619,338271.0
2017-06-23 14:30:00,56.55,56.58,56.53,56.54,300796.0,43.0619,43.0847,43.0467,43.0543,300796.0
2017-06-23 15:00:00,56.55,56.58,56.33,56.36,642249.0,43.0619,43.0847,42.8944,42.9172,642249.0
2017-06-23 15:30:00,56.36,56.76,56.24,56.68,1995618.0,42.9172,43.2218,42.8258,43.1609,1995618.0
2017-06-26 09:30:00,56.72,56.75,56.35,56.38,379123.0,43.1914,43.2142,42.9096,42.9325,379123.0
2017-06-26 10:00:00,56.39,56.57,56.35,56.49,655746.0,42.9401,43.0771,42.9096,43.0162,655746.0
2017-06-26 10:30:00,56.48,56.62,56.44,56.62,372204.0,43.0086,43.1152,42.9781,43.1152,372204.0
2017-06-26 11:00:00,56.62,56.66,56.54,56.6,328875.0,43.1152,43.1457,43.0543,43.1,328875.0
2017-06-26 11:30:00,56.59,56.82,56.53,56.8,388072.0,43.0924,43.2675,43.0467,43.2523,388072.0
2017-06-26 12:00:00,56.79,56.94,56.71,56.93,620876.0,43.2447,43.3589,43.1837,43.3513,620876.0
2017-06-26 12:30:00,56.94,57.27,56.9,57.08,416061.0,43.3589,43.6102,43.3284,43.4655,416061.0
2017-06-26 13:00:00,57.08,57.21,57.01,57.19,269596.0,43.4655,43.5645,43.4122,43.5493,269596.0
2017-06-26 13:30:00,57.19,57.21,57.02,57.03,240912.0,43.5493,43.5645,43.4198,43.4274,240912.0
2017-06-26 14:00:00,57.03,57.11,57.0,57.02,170920.0,43.4274,43.4883,43.4046,43.4198,170920.0
2017-06-26 14:30:00,57.02,57.04,56.94,57.04,171737.0,43.4198,43.435,43.3589,43.435,171737.0
2017-06-26 15:00:00,57.03,57.08,57.01,57.03,236242.0,43.4274,43.4655,43.4122,43.4274,236242.0
2017-06-26 15:30:00,57.03,57.06,56.9,56.92,579662.0,43.4274,43.4503,43.3284,43.3437,579662.0
2017-06-27 09:30:00,56.8,56.86,56.35,56.41,473203.0,43.2523,43.298,42.9096,42.9553,473203.0
2017-06-27 10:00:00,56.4,56.52,56.33,56.39,207855.0,42.9477,43.0391,42.8944,42.9401,207855.0
2017-06-27 10:30:00,56.39,56.43,56.25,56.28,524492.0,42.9401,42.9705,42.8335,42.8563,524492.0
2017-06-27 11:00:00,56.28,56.36,56.1,56.17,468472.0,42.8563,42.9172,42.7192,42.7725,468472.0
2017-06-27 11:30:00,56.17,56.48,56.16,56.33,258952.0,42.7725,43.0086,42.7649,42.8944,258952.0
2017-06-27 12:00:00,56.34,56.39,56.29,56.35,131176.0,42.902,42.9401,42.8639,42.9096,131176.0
2017-06-27 12:30:00,56.35,56.38,56.27,56.31,153942.0,42.9096,42.9325,42.8487,42.8791,153942.0
2017-06-27 13:00:00,56.31,56.32,56.24,56.27,178260.0,42.8791,42.8868,42.8258,42.8487,178260.0
2017-06-27 13:30:00,56.28,56.31,55.99,56.1,349396.0,42.8563,42.8791,42.6355,42.7192,349396.0
2017-06-27 14:00:00,56.1,56.14,56.0,56.12,233165.0,42.7192,42.7497,42.6431,42.7345,233165.0
2017-06-27 14:30:00,56.12,56.22,56.1,56.1,267805.0,42.7345,42.8106,42.7192,42.7192,267805.0
2017-06-27 15:00:00,56.1,56.11,55.89,55.93,351883.0,42.7192,42.7269,42.5593,42.5898,351883.0
2017-06-27 15:30:00,55.94,56.0,55.85,55.91,889551.0,42.5974,42.6431,42.5289,42.5746,889551.0
2017-06-28 09:30:00,56.15,56.35,56.01,56.13,265278.0,42.7573,42.9096,42.6507,42.7421,265278.0
2017-06-28 10:00:00,56.13,56.38,56.1,56.24,219761.0,42.7421,42.9325,42.7192,42.8258,219761.0
2017-06-28 10:30:00,56.24,56.29,56.03,56.03,202322.0,42.8258,42.8639,42.6659,42.6659,202322.0
2017-06-28 11:00:00,56.03,56.19,55.96,56.16,331461.0,42.6659,42.7878,42.6126,42.7649,331461.0
2017-06-28 11:30:00,56.17,56.37,56.1,56.33,390231.0,42.7725,42.9248,42.7192,42.8944,390231.0
2017-06-28 12:00:00,56.32,56.32,56.04,56.1,207303.0,42.8868,42.8868,42.6735,42.7192,207303.0
2017-06-28 12:30:00,56.1,56.18,56.08,56.13,174816.0,42.7192,42.7802,42.704,42.7421,174816.0
2017-06-28 13:00:00,56.13,56.27,56.1,56.25,236514.0,42.7421,42.8487,42.7192,42.8335,236514.0
2017-06-28 13:30:00,56.24,56.29,56.21,56.24,322412.0,42.8258,42.8639,42.803,42.8258,322412.0
2017-06-28 14:00:00,56.24,56.25,56.16,56.17,477045.0,42.8258,42.8335,42.7649,42.7725,477045.0
2017-06-28 14:30:00,56.18,56.19,56.03,56.05,304491.0,42.7802,42.7878,42.6659,42.6812,304491.0
2017-06-28 15:00:00,56.06,56.08,55.89,55.91,256675.0,42.6888,42.704,42.5593,42.5746,256675.0
2017-06-28 15:30:00,55.91,55.93,55.77,55.84,828671.0,42.5746,42.5898,42.4679,42.5213,828671.0
2017-06-29 09:30:00,55.91,56.13,55.64,55.66,419349.0,42.5746,42.7421,42.369,42.3842,419349.0
2017-06-29 10:00:00,55.66,55.68,55.49,55.64,324872.0,42.3842,42.3994,42.2547,42.369,324872.0
2017-06-29 10:30:00,55.64,55.88,55.51,55.84,287271.0,42.369,42.5517,42.27,42.5213,287271.0
2017-06-29 11:00:00,55.83,55.88,55.62,55.67,217646.0,42.5136,42.5517,42.3537,42.3918,217646.0
2017-06-29 11:30:00,55.67,55.9,55.61,55.88,432937.0,42.3918,42.5669,42.3461,42.5517,432937.0
2017-06-29 12:00:00,55.88,55.88,55.67,55.73,211717.0,42.5517,42.5517,42.3918,42.4375,211717.0
2017-06-29 12:30:00,55.73,55.9,55.71,55.77,221853.0,42.4375,42.5669,42.4223,42.4679,221853.0
2017-06-29 13:00:00,55.77,55.84,55.53,55.56,315880.0,42.4679,42.5213,42.2852,42.308,315880.0
2017-06-29 13:30:00,55.56,55.85,55.56,55.8,380383.0,42.308,42.5289,42.308,42.4908,380383.0
2017-06-29 14:00:00,55.8,56.05,55.72,56.03,217020.0,42.4908,42.6812,42.4299,42.6659,217020.0
2017-06-29 14:30:00,56.03,56.09,55.91,55.98,348846.0,42.6659,42.7116,42.5746,42.6279,348846.0
2017-06-29 15:00:00,55.97,56.07,55.88,55.92,313895.0,42.6202,42.6964,42.5517,42.5822,313895.0
2017-06-29 15:30:00,55.93,56.02,55.8,55.81,673070.0,42.5898,42.6583,42.4908,42.4984,673070.0
2017-06-30 09:30:00,56.02,56.04,55.68,55.95,396016.0,42.6583,42.6735,42.3994,42.605,396016.0
2017-06-30 10:00:00,55.93,55.96,55.73,55.78,237658.0,42.5898,42.6126,42.4375,42.4756,237658.0
2017-06-30 10:30:00,55.78,55.91,55.69,55.81,249227.0,42.4756,42.5746,42.407,42.4984,249227.0
2017-06-30 11:00:00,55.81,55.93,55.78,55.8,181742.0,42.4984,42.5898,42.4756,42.4908,181742.0
2017-06-30 11:30:00,55.79,55.89,55.68,55.88,167522.0,42.4832,42.5593,42.3994,42.5517,167522.0
2017-06-30 12:00:00,55.87,56.0,55.81,55.94,184483.0,42.5441,42.6431,42.4984,42.5974,184483.0
2017-06-30 12:30:00,55.94,56.04,55.94,56.04,192627.0,42.5974,42.6735,42.5974,42.6735,192627.0
2017-06-30 13:00:00,56.04,56.07,55.89,55.91,109090.0,42.6735,42.6964,42.5593,42.5746,109090.0
2017-06-30 13:30:00,55.91,56.01,55.82,55.98,249932.0,42.5746,42.6507,42.506,42.6279,249932.0
2017-06-30 14:00:00,55.98,56.01,55.92,55.96,170088.0,42.6279,42.6507,42.5822,42.6126,170088.0
2017-06-30 14:30:00,55.96,56.02,55.93,55.99,166262.0,42.6126,42.6583,42.5898,42.6355,166262.0
2017-06-30 15:00:00,55.99,56.01,55.86,55.93,202661.0,42.6355,42.6507,42.5365,42.5898,202661.0
2017-06-30 15:30:00,55.93,55.97,55.72,55.72,765453.0,42.5898,42.6202,42.4299,42.4299,765453.0
2017-07-03 09:30:00,56.34,56.88,56.18,56.56,792806.0,42.902,43.3132,42.7802,43.0695,792806.0
2017-07-03 10:00:00,56.56,56.61,56.48,56.56,376317.0,43.0695,43.1076,43.0086,43.0695,376317.0
2017-07-03 10:30:00,56.57,56.63,56.48,56.61,514552.0,43.0771,43.1228,43.0086,43.1076,514552.0
2017-07-03 11:00:00,56.61,56.65,56.49,56.52,459066.0,43.1076,43.1381,43.0162,43.0391,459066.0
2017-07-03 11:30:00,56.52,56.54,56.36,56.41,273960.0,43.0391,43.0543,42.9172,42.9553,273960.0
2017-07-03 12:00:00,56.41,56.43,56.31,56.36,285209.0,42.9553,42.9705,42.8791,42.9172,285209.0
2017-07-03 12:30:00,56.37,56.4,56.26,56.27,634899.0,42.9248,42.9477,42.8411,42.8487,634899.0
2017-07-05 09:30:00,56.27,56.34,55.62,55.66,696406.0,43.1452,43.1989,42.6469,42.6775,696406.0
2017-07-05 10:00:00,55.65,55.86,55.55,55.84,463330.0,42.6699,42.8309,42.5932,42.8155,463330.0
2017-07-05 10:30:00,55.85,55.85,55.65,55.8,414289.0,42.8232,42.8232,42.6699,42.7849,414289.0
2017-07-05 11:00:00,55.8,56.0,55.78,55.92,264067.0,42.7849,42.9382,42.7695,42.8769,264067.0
2017-07-05 11:30:00,55.91,55.99,55.89,55.92,357823.0,42.8692,42.9306,42.8539,42.8769,357823.0
2017-07-05 12:00:00,55.93,56.0,55.91,55.98,207221.0,42.8845,42.9382,42.8692,42.9229,207221.0
2017-07-05 12:30:00,55.98,56.15,55.98,56.14,248901.0,42.9229,43.0532,42.9229,43.0456,248901.0
2017-07-05 13:00:00,56.14,56.21,56.1,56.16,193631.0,43.0456,43.0992,43.0149,43.0609,193631.0
2017-07-05 13:30:00,56.16,56.17,56.06,56.13,220512.0,43.0609,43.0686,42.9842,43.0379,220512.0
2017-07-05 14:00:00,56.13,56.2,56.06,56.2,229809.0,43.0379,43.0916,42.9842,43.0916,229809.0
2017-07-05 14:30:00,56.2,56.23,56.13,56.15,227218.0,43.0916,43.1146,43.0379,43.0532,227218.0
2017-07-05 15:00:00,56.15,56.28,56.14,56.27,246315.0,43.0532,43.1529,43.0456,43.1452,246315.0
2017-07-05 15:30:00,56.28,56.39,56.21,56.34,904647.0,43.1529,43.2373,43.0992,43.1989,904647.0
2017-07-06 09:30:00,56.1,56.21,55.68,55.76,773274.0,43.0149,43.0992,42.6929,42.7542,773274.0
2017-07-06 10:00:00,55.77,55.77,55.52,55.58,547246.0,42.7619,42.7619,42.5702,42.6162,547246.0
2017-07-06 10:30:00,55.57,55.58,55.46,55.52,338608.0,42.6085,42.6162,42.5242,42.5702,338608.0
2017-07-06 11:00:00,55.52,55.65,55.49,55.49,445411.0,42.5702,42.6699,42.5472,42.5472,445411.0
2017-07-06 11:30:00,55.49,55.6,55.49,55.5,285740.0,42.5472,42.6315,42.5472,42.5548,285740.0
2017-07-06 12:00:00,55.5,55.53,55.31,55.36,345869.0,42.5548,42.5778,42.4092,42.4475,345869.0
2017-07-06 12:30:00,55.36,55.44,55.29,55.29,183466.0,42.4475,42.5088,42.3938,42.3938,183466.0
2017-07-06 13:00:00,55.3,55.53,55.29,55.52,198655.0,42.4015,42.5778,42.3938,42.5702,198655.0
2017-07-06 13:30:00,55.52,55.53,55.37,55.4,175749.0,42.5702,42.5778,42.4552,42.4782,175749.0
2017-07-06 14:00:00,55.39,55.46,55.35,55.43,235835.0,42.4705,42.5242,42.4398,42.5012,235835.0
2017-07-06 14:30:00,55.42,55.46,55.39,55.41,230991.0,42.4935,42.5242,42.4705,42.4858,230991.0
2017-07-06 15:00:00,55.41,55.45,55.28,55.29,280229.0,42.4858,42.5165,42.3862,42.3938,280229.0
2017-07-06 15:30:00,55.28,55.33,55.2,55.3,695858.0,42.3862,42.4245,42.3248,42.4015,695858.0
2017-07-07 09:30:00,55.51,55.78,55.08,55.09,442311.0,42.5625,42.7695,42.2328,42.2405,442311.0
2017-07-07 10:00:00,55.08,55.31,55.07,55.3,316660.0,42.2328,42.4092,42.2251,42.4015,316660.0
2017-07-07 10:30:00,55.3,55.33,55.17,55.19,207079.0,42.4015,42.4245,42.3018,42.3172,207079.0
2017-07-07 11:00:00,55.18,55.59,55.17,55.53,334412.0,42.3095,42.6239,42.3018,42.5778,334412.0
2017-07-07 11:30:00,55.52,55.69,55.48,55.66,390075.0,42.5702,42.7005,42.5395,42.6775,390075.0
2017-07-07 12:00:00,55.66,55.82,55.5,55.76,348568.0,42.6775,42.8002,42.5548,42.7542,348568.0
2017-07-07 12:30:00,55.76,55.84,55.7,55.71,218528.0,42.7542,42.8155,42.7082,42.7159,218528.0
2017-07-07 13:00:00,55.71,55.72,55.57,55.6,186131.0,42.7159,42.7235,42.6085,42.6315,186131.0
2017-07-07 13:30:00,55.59,55.64,55.46,55.64,224709.0,42.6239,42.6622,42.5242,42.6622,224709.0
2017-07-07 14:00:00,55.64,55.94,55.64,55.93,349238.0,42.6622,42.8922,42.6622,42.8845,349238.0
2017-07-07 14:30:00,55.93,55.99,55.79,55.79,303909.0,42.8845,42.9306,42.7772,42.7772,303909.0
2017-07-07 15:00:00,55.8,56.0,55.79,55.89,406724.0,42.7849,42.9382,42.7772,42.8539,406724.0
2017-07-07 15:30:00,55.9,55.98,55.87,55.9,668742.0,42.8615,42.9229,42.8385,42.8615,668742.0
2017-07-10 09:30:00,56.1,56.12,55.87,56.08,300094.0,43.0149,43.0302,42.8385,42.9996,300094.0
2017-07-10 10:00:00,56.08,56.32,56.07,56.13,441408.0,42.9996,43.1836,42.9919,43.0379,441408.0
2017-07-10 10:30:00,56.13,56.14,55.9,56.01,286564.0,43.0379,43.0456,42.8615,42.9459,286564.0
2017-07-10 11:00:00,56.01,56.04,55.9,55.99,229006.0,42.9459,42.9689,42.8615,42.9306,229006.0
2017-07-10 11:30:00,55.98,56.11,55.97,56.1,187512.0,42.9229,43.0226,42.9152,43.0149,187512.0
2017-07-10 12:00:00,56.1,56.19,56.08,56.09,174809.0,43.0149,43.0839,42.9996,43.0072,174809.0
2017-07-10 12:30:00,56.09,56.15,55.98,56.11,160762.0,43.0072,43.0532,42.9229,43.0226,160762.0
2017-07-10 13:00:00,56.1,56.16,56.02,56.14,126074.0,43.0149,43.0609,42.9536,43.0456,126074.0
2017-07-10 13:30:00,56.14,56.16,55.91,55.94,186062.0,43.0456,43.0609,42.8692,42.8922,186062.0
2017-07-10 14:00:00,55.94,55.96,55.84,55.89,232613.0,42.8922,42.9076,42.8155,42.8539,232613.0
2017-07-10 14:30:00,55.89,56.02,55.82,56.0,180967.0,42.8539,42.9536,42.8002,42.9382,180967.0
2017-07-10 15:00:00,55.99,56.1,55.99,56.07,195975.0,42.9306,43.0149,42.9306,42.9919,195975.0
2017-07-10 15:30:00,56.06,56.1,55.91,55.95,561499.0,42.9842,43.0149,42.8692,42.8999,561499.0
2017-07-11 09:30:00,55.81,56.1,55.25,55.27,517934.0,42.7925,43.0149,42.3632,42.3785,517934.0
2017-07-11 10:00:00,55.25,55.68,55.2,55.55,457846.0,42.3632,42.6929,42.3248,42.5932,457846.0
2017-07-11 10:30:00,55.56,55.67,55.54,55.59,281217.0,42.6009,42.6852,42.5855,42.6239,281217.0
2017-07-11 11:00:00,55.58,55.66,55.11,55.22,406888.0,42.6162,42.6775,42.2558,42.3402,406888.0
2017-07-11 11:30:00,55.23,55.32,55.11,55.14,299708.0,42.3478,42.4168,42.2558,42.2788,299708.0
2017-07-11 12:00:00,55.14,55.18,55.09,55.14,247204.0,42.2788,42.3095,42.2405,42.2788,247204.0
2017-07-11 12:30:00,55.14,55.35,55.13,55.32,172908.0,42.2788,42.4398,42.2711,42.4168,172908.0
2017-07-11 13:00:00,55.31,55.4,55.25,55.26,181897.0,42.4092,42.4782,42.3632,42.3708,181897.0
2017-07-11 13:30:00,55.27,55.38,55.24,55.27,213571.0,42.3785,42.4628,42.3555,42.3785,213571.0
2017-07-11 14:00:00,55.28,55.39,55.25,55.37,268640.0,42.3862,42.4705,42.3632,42.4552,268640.0
2017-07-11 14:30:00,55.37,55.39,55.28,55.39,144853.0,42.4552,42.4705,42.3862,42.4705,144853.0
2017-07-11 15:00:00,55.38,55.39,55.32,55.32,202207.0,42.4628,42.4705,42.4168,42.4168,202207.0
2017-07-11 15:30:00,55.32,55.4,55.27,55.32,522573.0,42.4168,42.4782,42.3785,42.4168,522573.0
2017-07-12 09:30:00,55.64,55.9,55.43,55.81,369557.0,42.6622,42.8615,42.5012,42.7925,369557.0
2017-07-12 10:00:00,55.81,55.91,55.6,55.79,358248.0,42.7925,42.8692,42.6315,42.7772,358248.0
2017-07-12 10:30:00,55.81,55.93,55.73,55.86,373777.0,42.7925,42.8845,42.7312,42.8309,373777.0
2017-07-12 11:00:00,55.85,55.89,55.7,55.85,146495.0,42.8232,42.8539,42.7082,42.8232,146495.0
2017-07-12 11:30:00,55.85,55.9,55.82,55.87,98033.0,42.8232,42.8615,42.8002,42.8385,98033.0
2017-07-12 12:00:00,55.87,55.91,55.74,55.79,133866.0,42.8385,42.8692,42.7389,42.7772,133866.0
2017-07-12 12:30:00,55.79,56.08,55.78,56.08,218134.0,42.7772,42.9996,42.7695,42.9996,218134.0
2017-07-12 13:00:00,56.07,56.17,56.01,56.01,281439.0,42.9919,43.0686,42.9459,42.9459,281439.0
2017-07-12 13:30:00,56.02,56.06,55.96,56.06,140909.0,42.9536,42.9842,42.9076,42.9842,140909.0
2017-07-12 14:00:00,56.05,56.1,56.02,56.08,208196.0,42.9766,43.0149,42.9536,42.9996,208196.0
2017-07-12 14:30:00,56.08,56.2,56.07,56.15,349156.0,42.9996,43.0916,42.9919,43.0532,349156.0
2017-07-12 15:00:00,56.16,56.24,55.03,55.1,2101963.0,43.0609,43.1222,42.1945,42.2481,2101963.0
2017-07-12 15:30:00,55.1,55.41,54.85,55.05,3051180.0,42.2481,42.4858,42.0565,42.2098,3051180.0
2017-07-13 09:30:00,55.06,55.18,54.35,54.48,864644.0,42.2175,42.3095,41.6731,41.7728,864644.0
2017-07-13 10:00:00,54.5,54.5,54.22,54.34,658142.0,41.7881,41.7881,41.5734,41.6654,658142.0
2017-07-13 10:30:00,54.33,54.55,54.27,54.3,466847.0,41.6577,41.8264,41.6117,41.6347,466847.0
2017-07-13 11:00:00,54.31,54.71,54.3,54.68,398011.0,41.6424,41.9491,41.6347,41.9261,398011.0
2017-07-13 11:30:00,54.68,54.8,54.64,54.66,332877.0,41.9261,42.0181,41.8954,41.9108,332877.0
2017-07-13 12:00:00,54.66,54.67,54.54,54.56,260460.0,41.9108,41.9184,41.8188,41.8341,260460.0
2017-07-13 12:30:00,54.57,54.61,54.5,54.59,260124.0,41.8418,41.8724,41.7881,41.8571,260124.0
2017-07-13 13:00:00,54.59,54.75,54.56,54.75,276327.0,41.8571,41.9798,41.8341,41.9798,276327.0
2017-07-13 13:30:00,54.74,54.86,54.67,54.79,279992.0,41.9721,42.0641,41.9184,42.0104,279992.0
2017-07-13 14:00:00,54.8,54.8,54.66,54.7,492115.0,42.0181,42.0181,41.9108,41.9414,492115.0
2017-07-13 14:30:00,54.7,55.13,54.68,55.07,786163.0,41.9414,42.2711,41.9261,42.2251,786163.0
2017-07-13 15:00:00,55.07,55.13,54.72,54.83,611206.0,42.2251,42.2711,41.9568,42.0411,611206.0
2017-07-13 15:30:00,54.83,54.87,54.63,54.67,1397826.0,42.0411,42.0718,41.8878,41.9184,1397826.0
2017-07-14 09:30:00,54.81,54.99,54.53,54.87,395743.0,42.0258,42.1638,41.8111,42.0718,395743.0
2017-07-14 10:00:00,54.88,54.88,54.5,54.7,397448.0,42.0795,42.0795,41.7881,41.9414,397448.0
2017-07-14 10:30:00,54.71,54.92,54.71,54.85,275996.0,41.9491,42.1101,41.9491,42.0565,275996.0
2017-07-14 11:00:00,54.85,54.85,54.69,54.79,241189.0,42.0565,42.0565,41.9338,42.0104,241189.0
2017-07-14 11:30:00,54.78,54.97,54.7,54.97,346269.0,42.0028,42.1485,41.9414,42.1485,346269.0
2017-07-14 12:00:00,54.96,54.98,54.84,54.85,178813.0,42.1408,42.1561,42.0488,42.0565,178813.0
2017-07-14 12:30:00,54.85,54.86,54.76,54.8,211341.0,42.0565,42.0641,41.9874,42.0181,211341.0
2017-07-14 13:00:00,54.8,54.83,54.75,54.78,223013.0,42.0181,42.0411,41.9798,42.0028,223013.0
2017-07-14 13:30:00,54.78,55.36,54.75,55.31,914719.0,42.0028,42.4475,41.9798,42.4092,914719.0
2017-07-14 14:00:00,55.31,55.45,54.98,55.3,604077.0,42.4092,42.5165,42.1561,42.4015,604077.0
2017-07-14 14:30:00,55.31,55.32,55.11,55.14,276429.0,42.4092,42.4168,42.2558,42.2788,276429.0
2017-07-14 15:00:00,55.14,55.27,55.14,55.22,238456.0,42.2788,42.3785,42.2788,42.3402,238456.0
2017-07-14 15:30:00,55.22,55.3,55.09,55.15,797751.0,42.3402,42.4015,42.2405,42.2865,797751.0
2017-07-17 09:30:00,55.28,55.53,55.12,55.29,442913.0,42.3862,42.5778,42.2635,42.3938,442913.0
2017-07-17 10:00:00,55.3,55.4,55.17,55.18,217725.0,42.4015,42.4782,42.3018,42.3095,217725.0
2017-07-17 10:30:00,55.18,55.25,55.09,55.16,194603.0,42.3095,42.3632,42.2405,42.2941,194603.0
2017-07-17 11:00:00,55.16,55.2,55.06,55.12,140320.0,42.2941,42.3248,42.2175,42.2635,140320.0
2017-07-17 11:30:00,55.12,55.14,55.0,55.09,157063.0,42.2635,42.2788,42.1715,42.2405,157063.0
2017-07-17 12:00:00,55.09,55.1,54.88,54.95,145273.0,42.2405,42.2481,42.0795,42.1331,145273.0
2017-07-17 12:30:00,54.96,54.96,54.81,54.89,165905.0,42.1408,42.1408,42.0258,42.0871,165905.0
2017-07-17 13:00:00,54.89,54.94,54.79,54.85,207237.0,42.0871,42.1255,42.0104,42.0565,207237.0
2017-07-17 13:30:00,54.85,54.93,54.78,54.9,128004.0,42.0565,42.1178,42.0028,42.0948,128004.0
2017-07-17 14:00:00,54.9,54.91,54.78,54.83,117901.0,42.0948,42.1025,42.0028,42.0411,117901.0
2017-07-17 14:30:00,54.83,54.83,54.75,54.77,148282.0,42.0411,42.0411,41.9798,41.9951,148282.0
2017-07-17 15:00:00,54.78,54.79,54.58,54.66,319605.0,42.0028,42.0104,41.8494,41.9108,319605.0
2017-07-17 15:30:00,54.66,54.8,54.65,54.77,465449.0,41.9108,42.0181,41.9031,41.9951,465449.0
2017-07-18 09:30:00,54.77,54.82,54.46,54.52,349092.0,41.9951,42.0335,41.7574,41.8034,349092.0
2017-07-18 10:00:00,54.52,54.74,54.47,54.69,316620.0,41.8034,41.9721,41.7651,41.9338,316620.0
2017-07-18 10:30:00,54.69,54.7,54.42,54.63,200258.0,41.9338,41.9414,41.7268,41.8878,200258.0
2017-07-18 11:00:00,54.64,54.69,54.56,54.69,193821.0,41.8954,41.9338,41.8341,41.9338,193821.0
2017-07-18 11:30:00,54.69,54.76,54.65,54.68,192322.0,41.9338,41.9874,41.9031,41.9261,192322.0
2017-07-18 12:00:00,54.67,54.68,54.48,54.5,143636.0,41.9184,41.9261,41.7728,41.7881,143636.0
2017-07-18 12:30:00,54.5,54.55,54.43,54.49,171555.0,41.7881,41.8264,41.7344,41.7804,171555.0
2017-07-18 13:00:00,54.48,54.57,54.46,54.55,121126.0,41.7728,41.8418,41.7574,41.8264,121126.0
2017-07-18 13:30:00,54.55,54.63,54.55,54.61,186756.0,41.8264,41.8878,41.8264,41.8724,186756.0
2017-07-18 14:00:00,54.62,54.72,54.58,54.7,124320.0,41.8801,41.9568,41.8494,41.9414,124320.0
2017-07-18 14:30:00,54.7,54.77,54.66,54.76,252840.0,41.9414,41.9951,41.9108,41.9874,252840.0
2017-07-18 15:00:00,54.76,54.76,54.62,54.69,171771.0,41.9874,41.9874,41.8801,41.9338,171771.0
2017-07-18 15:30:00,54.7,54.79,54.67,54.76,613717.0,41.9414,42.0104,41.9184,41.9874,613717.0
2017-07-19 09:30:00,54.77,54.9,54.61,54.86,299111.0,41.9951,42.0948,41.8724,42.0641,299111.0
2017-07-19 10:00:00,54.87,54.97,54.85,54.91,186500.0,42.0718,42.1485,42.0565,42.1025,186500.0
2017-07-19 10:30:00,54.92,55.06,54.87,55.05,165618.0,42.1101,42.2175,42.0718,42.2098,165618.0
2017-07-19 11:00:00,55.05,55.14,55.0,55.1,199554.0,42.2098,42.2788,42.1715,42.2481,199554.0
2017-07-19 11:30:00,55.11,55.2,55.09,55.12,177909.0,42.2558,42.3248,42.2405,42.2635,177909.0
2017-07-19 12:00:00,55.12,55.13,55.03,55.04,106256.0,42.2635,42.2711,42.1945,42.2021,106256.0
2017-07-19 12:30:00,55.04,55.05,54.89,55.0,174270.0,42.2021,42.2098,42.0871,42.1715,174270.0
2017-07-19 13:00:00,55.0,55.02,54.86,54.87,136891.0,42.1715,42.1868,42.0641,42.0718,136891.0
2017-07-19 13:30:00,54.88,54.94,54.79,54.88,133081.0,42.0795,42.1255,42.0104,42.0795,133081.0
2017-07-19 14:00:00,54.87,54.95,54.8,54.93,207381.0,42.0718,42.1331,42.0181,42.1178,207381.0
2017-07-19 14:30:00,54.93,55.02,54.83,55.01,197558.0,42.1178,42.1868,42.0411,42.1791,197558.0
2017-07-19 15:00:00,55.0,55.0,54.84,54.96,175736.0,42.1715,42.1715,42.0488,42.1408,175736.0
2017-07-19 15:30:00,54.96,55.08,54.94,55.05,507874.0,42.1408,42.2328,42.1255,42.2098,507874.0
2017-07-20 09:30:00,55.28,55.61,55.18,55.49,424493.0,42.3862,42.6392,42.3095,42.5472,424493.0
2017-07-20 10:00:00,55.48,55.56,55.37,55.46,164711.0,42.5395,42.6009,42.4552,42.5242,164711.0
2017-07-20 10:30:00,55.46,55.53,55.4,55.51,317879.0,42.5242,42.5778,42.4782,42.5625,317879.0
2017-07-20 11:00:00,55.52,55.59,55.47,55.56,147230.0,42.5702,42.6239,42.5318,42.6009,147230.0
2017-07-20 11:30:00,55.56,55.56,55.44,55.56,124985.0,42.6009,42.6009,42.5088,42.6009,124985.0
2017-07-20 12:00:00,55.56,55.71,55.51,55.7,115056.0,42.6009,42.7159,42.5625,42.7082,115056.0
2017-07-20 12:30:00,55.71,55.72,55.61,55.72,155621.0,42.7159,42.7235,42.6392,42.7235,155621.0
2017-07-20 13:00:00,55.72,55.72,55.61,55.61,98236.0,42.7235,42.7235,42.6392,42.6392,98236.0
2017-07-20 13:30:00,55.62,55.7,55.6,55.66,133723.0,42.6469,42.7082,42.6315,42.6775,133723.0
2017-07-20 14:00:00,55.66,55.7,55.58,55.61,264249.0,42.6775,42.7082,42.6162,42.6392,264249.0
2017-07-20 14:30:00,55.62,55.62,55.47,55.54,190354.0,42.6469,42.6469,42.5318,42.5855,190354.0
2017-07-20 15:00:00,55.55,55.55,55.46,55.51,182526.0,42.5932,42.5932,42.5242,42.5625,182526.0
2017-07-20 15:30:00,55.51,55.54,55.42,55.46,735219.0,42.5625,42.5855,42.4935,42.5242,735219.0
2017-07-21 09:30:00,55.41,55.75,55.38,55.7,936607.0,42.4858,42.7465,42.4628,42.7082,936607.0
2017-07-21 10:00:00,55.7,55.73,55.61,55.66,269697.0,42.7082,42.7312,42.6392,42.6775,269697.0
2017-07-21 10:30:00,55.66,55.77,55.65,55.69,247335.0,42.6775,42.7619,42.6699,42.7005,247335.0
2017-07-21 11:00:00,55.69,55.72,55.48,55.55,205548.0,42.7005,42.7235,42.5395,42.5932,205548.0
2017-07-21 11:30:00,55.55,55.66,55.45,55.5,301179.0,42.5932,42.6775,42.5165,42.5548,301179.0
2017-07-21 12:00:00,55.51,55.53,55.45,55.45,125823.0,42.5625,42.5778,42.5165,42.5165,125823.0
2017-07-21 12:30:00,55.45,55.5,55.4,55.48,187333.0,42.5165,42.5548,42.4782,42.5395,187333.0
2017-07-21 13:00:00,55.48,55.52,55.41,55.49,205987.0,42.5395,42.5702,42.4858,42.5472,205987.0
2017-07-21 13:30:00,55.49,55.57,55.45,55.57,180778.0,42.5472,42.6085,42.5165,42.6085,180778.0
2017-07-21 14:00:00,55.57,55.58,55.5,55.55,242865.0,42.6085,42.6162,42.5548,42.5932,242865.0
2017-07-21 14:30:00,55.55,55.57,55.51,55.54,242504.0,42.5932,42.6085,42.5625,42.5855,242504.0
2017-07-21 15:00:00,55.54,55.55,55.49,55.52,254144.0,42.5855,42.5932,42.5472,42.5702,254144.0
2017-07-21 15:30:00,55.52,55.7,55.51,55.62,686779.0,42.5702,42.7082,42.5625,42.6469,686779.0
2017-07-24 09:30:00,55.65,55.68,55.3,55.35,307466.0,42.6699,42.6929,42.4015,42.4398,307466.0
2017-07-24 10:00:00,55.35,55.4,55.15,55.39,395965.0,42.4398,42.4782,42.2865,42.4705,395965.0
2017-07-24 10:30:00,55.39,55.46,55.36,55.42,328914.0,42.4705,42.5242,42.4475,42.4935,328914.0
2017-07-24 11:00:00,55.43,55.63,55.41,55.62,323689.0,42.5012,42.6545,42.4858,42.6469,323689.0
2017-07-24 11:30:00,55.63,55.7,55.55,55.69,212972.0,42.6545,42.7082,42.5932,42.7005,212972.0
2017-07-24 12:00:00,55.69,55.8,55.68,55.79,222013.0,42.7005,42.7849,42.6929,42.7772,222013.0
2017-07-24 12:30:00,55.8,55.83,55.69,55.7,127087.0,42.7849,42.8079,42.7005,42.7082,127087.0
2017-07-24 13:00:00,55.71,55.8,55.65,55.79,145851.0,42.7159,42.7849,42.6699,42.7772,145851.0
2017-07-24 13:30:00,55.79,55.81,55.74,55.76,136683.0,42.7772,42.7925,42.7389,42.7542,136683.0
2017-07-24 14:00:00,55.77,55.9,55.76,55.87,220263.0,42.7619,42.8615,42.7542,42.8385,220263.0
2017-07-24 14:30:00,55.87,55.94,55.83,55.9,372218.0,42.8385,42.8922,42.8079,42.8615,372218.0
2017-07-24 15:00:00,55.9,55.91,55.74,55.82,579566.0,42.8615,42.8692,42.7389,42.8002,579566.0
2017-07-24 15:30:00,55.81,55.91,55.53,55.63,1814372.0,42.7925,42.8692,42.5778,42.6545,1814372.0
2017-07-25 09:30:00,55.83,56.18,55.77,56.03,553293.0,42.8079,43.0762,42.7619,42.9612,553293.0
2017-07-25 10:00:00,56.02,56.06,55.85,56.01,337619.0,42.9536,42.9842,42.8232,42.9459,337619.0
2017-07-25 10:30:00,56.0,56.04,55.92,55.99,369984.0,42.9382,42.9689,42.8769,42.9306,369984.0
2017-07-25 11:00:00,55.98,56.13,55.98,56.03,403424.0,42.9229,43.0379,42.9229,42.9612,403424.0
2017-07-25 11:30:00,56.03,56.1,55.99,56.01,489238.0,42.9612,43.0149,42.9306,42.9459,489238.0
2017-07-25 12:00:00,56.01,56.05,55.93,56.03,406070.0,42.9459,42.9766,42.8845,42.9612,406070.0
2017-07-25 12:30:00,56.03,56.08,55.98,56.02,263328.0,42.9612,42.9996,42.9229,42.9536,263328.0
2017-07-25 13:00:00,56.02,56.04,55.91,56.01,303134.0,42.9536,42.9689,42.8692,42.9459,303134.0
2017-07-25 13:30:00,56.01,56.04,55.96,56.01,211660.0,42.9459,42.9689,42.9076,42.9459,211660.0
2017-07-25 14:00:00,56.0,56.04,55.96,56.0,281413.0,42.9382,42.9689,42.9076,42.9382,281413.0
2017-07-25 14:30:00,56.0,56.04,55.95,56.03,752343.0,42.9382,42.9689,42.8999,42.9612,752343.0
2017-07-25 15:00:00,56.02,56.02,55.8,55.9,510619.0,42.9536,42.9536,42.7849,42.8615,510619.0
2017-07-25 15:30:00,55.9,55.99,55.83,55.97,1583432.0,42.8615,42.9306,42.8079,42.9152,1583432.0
2017-07-26 09:30:00,55.95,56.05,55.5,55.56,698092.0,42.8999,42.9766,42.5548,42.6009,698092.0
2017-07-26 10:00:00,55.56,55.76,55.51,55.67,405145.0,42.6009,42.7542,42.5625,42.6852,405145.0
2017-07-26 10:30:00,55.67,55.8,55.61,55.73,574612.0,42.6852,42.7849,42.6392,42.7312,574612.0
2017-07-26 11:00:00,55.73,55.89,55.72,55.88,363934.0,42.7312,42.8539,42.7235,42.8462,363934.0
2017-07-26 11:30:00,55.88,55.92,55.82,55.87,384039.0,42.8462,42.8769,42.8002,42.8385,384039.0
2017-07-26 12:00:00,55.87,56.12,55.83,56.01,700812.0,42.8385,43.0302,42.8079,42.9459,700812.0
2017-07-26 12:30:00,56.01,56.15,56.0,56.08,481290.0,42.9459,43.0532,42.9382,42.9996,481290.0
2017-07-26 13:00:00,56.08,56.09,55.9,55.96,375612.0,42.9996,43.0072,42.8615,42.9076,375612.0
2017-07-26 13:30:00,55.96,56.05,55.95,56.0,371773.0,42.9076,42.9766,42.8999,42.9382,371773.0
2017-07-26 14:00:00,55.99,56.01,55.92,55.96,477000.0,42.9306,42.9459,42.8769,42.9076,477000.0
2017-07-26 14:30:00,55.95,56.0,55.91,55.94,325671.0,42.8999,42.9382,42.8692,42.8922,325671.0
2017-07-26 15:00:00,55.93,56.0,55.92,55.96,357885.0,42.8845,42.9382,42.8769,42.9076,357885.0
2017-07-26 15:30:00,55.95,56.12,55.92,55.96,1366239.0,42.8999,43.0302,42.8769,42.9076,1366239.0
2017-07-27 09:30:00,53.33,53.9,52.06,52.69,4931236.0,40.891,41.328,39.9172,40.4003,4931236.0
2017-07-27 10:00:00,52.68,53.58,52.51,53.24,2397759.0,40.3926,41.0827,40.2623,40.822,2397759.0
2017-07-27 10:30:00,53.23,53.57,53.01,53.45,1326903.0,40.8143,41.075,40.6456,40.983,1326903.0
2017-07-27 11:00:00,53.47,53.76,53.44,53.59,1211954.0,40.9983,41.2207,40.9753,41.0903,1211954.0
2017-07-27 11:30:00,53.59,53.75,53.23,53.7,936278.0,41.0903,41.213,40.8143,41.1747,936278.0
2017-07-27 12:00:00,53.7,54.31,53.69,54.28,1401192.0,41.1747,41.6424,41.167,41.6194,1401192.0
2017-07-27 12:30:00,54.28,54.33,54.08,54.17,649599.0,41.6194,41.6577,41.4661,41.5351,649599.0
2017-07-27 13:00:00,54.18,54.44,53.99,54.3,663777.0,41.5427,41.7421,41.397,41.6347,663777.0
2017-07-27 13:30:00,54.3,54.38,53.97,54.0,559645.0,41.6347,41.6961,41.3817,41.4047,559645.0
2017-07-27 14:00:00,53.97,54.14,53.75,53.84,761540.0,41.3817,41.5121,41.213,41.282,761540.0
2017-07-27 14:30:00,53.84,54.25,53.77,54.24,952141.0,41.282,41.5964,41.2284,41.5887,952141.0
2017-07-27 15:00:00,54.24,54.26,54.0,54.02,771013.0,41.5887,41.6041,41.4047,41.42,771013.0
2017-07-27 15:30:00,54.02,54.25,53.82,54.23,1778338.0,41.42,41.5964,41.2667,41.5811,1778338.0
2017-07-28 09:30:00,54.24,54.65,53.94,54.38,787477.0,41.5887,41.9031,41.3587,41.6961,787477.0
2017-07-28 10:00:00,54.36,54.68,54.31,54.47,572275.0,41.6807,41.9261,41.6424,41.7651,572275.0
2017-07-28 10:30:00,54.46,54.75,54.44,54.54,476743.0,41.7574,41.9798,41.7421,41.8188,476743.0
2017-07-28 11:00:00,54.54,54.68,54.5,54.56,393886.0,41.8188,41.9261,41.7881,41.8341,393886.0
2017-07-28 11:30:00,54.56,54.94,54.55,54.92,421423.0,41.8341,42.1255,41.8264,42.1101,421423.0
2017-07-28 12:00:00,54.92,55.03,54.82,54.96,476818.0,42.1101,42.1945,42.0335,42.1408,476818.0
2017-07-28 12:30:00,54.96,55.01,54.83,54.86,357601.0,42.1408,42.1791,42.0411,42.0641,357601.0
2017-07-28 13:00:00,54.85,54.85,54.63,54.66,300625.0,42.0565,42.0565,41.8878,41.9108,300625.0
2017-07-28 13:30:00,54.66,54.74,54.55,54.7,321597.0,41.9108,41.9721,41.8264,41.9414,321597.0
2017-07-28 14:00:00,54.7,54.78,54.6,54.76,407521.0,41.9414,42.0028,41.8648,41.9874,407521.0
2017-07-28 14:30:00,54.76,55.07,54.71,55.04,551005.0,41.9874,42.2251,41.9491,42.2021,551005.0
2017-07-28 15:00:00,55.05,55.59,55.02,55.43,1280005.0,42.2098,42.6239,42.1868,42.5012,1280005.0
2017-07-28 15:30:00,55.42,55.43,55.25,55.28,1377024.0,42.4935,42.5012,42.3632,42.3862,1377024.0
2017-07-31 09:30:00,55.59,56.68,55.5,56.6,1418593.0,42.6239,43.4596,42.5548,43.3983,1418593.0
2017-07-31 10:00:00,56.6,56.75,56.47,56.66,850721.0,43.3983,43.5133,43.2986,43.4443,850721.0
2017-07-31 10:30:00,56.66,56.92,56.51,56.9,1021524.0,43.4443,43.6436,43.3293,43.6283,1021524.0
2017-07-31 11:00:00,56.91,57.16,56.9,57.16,838629.0,43.636,43.8277,43.6283,43.8277,838629.0
2017-07-31 11:30:00,57.16,57.2,56.94,57.04,519567.0,43.8277,43.8583,43.659,43.7356,519567.0
2017-07-31 12:00:00,57.03,57.07,56.96,57.01,380436.0,43.728,43.7586,43.6743,43.7126,380436.0
2017-07-31 12:30:00,57.02,57.05,56.84,56.9,305185.0,43.7203,43.7433,43.5823,43.6283,305185.0
2017-07-31 13:00:00,56.9,56.9,56.59,56.62,384113.0,43.6283,43.6283,43.3906,43.4136,384113.0
2017-07-31 13:30:00,56.62,56.63,56.44,56.54,303094.0,43.4136,43.4213,43.2756,43.3523,303094.0
2017-07-31 14:00:00,56.55,56.79,56.53,56.76,329695.0,43.3599,43.544,43.3446,43.521,329695.0
2017-07-31 14:30:00,56.77,57.0,56.76,56.87,429513.0,43.5286,43.705,43.521,43.6053,429513.0
2017-07-31 15:00:00,56.87,56.97,56.75,56.94,443939.0,43.6053,43.682,43.5133,43.659,443939.0
2017-07-31 15:30:00,56.94,57.05,56.74,56.91,1760420.0,43.659,43.7433,43.5056,43.636,1760420.0
2017-08-01 09:30:00,57.15,57.17,56.67,56.77,643109.0,43.82,43.8353,43.4519,43.5286,643109.0
2017-08-01 10:00:00,56.77,56.83,56.43,56.46,535389.0,43.5286,43.5746,43.2679,43.2909,535389.0
2017-08-01 10:30:00,56.45,56.49,55.66,55.73,1671559.0,43.2833,43.3139,42.6775,42.7312,1671559.0
2017-08-01 11:00:00,55.73,56.41,55.72,56.16,794275.0,42.7312,43.2526,42.7235,43.0609,794275.0
2017-08-01 11:30:00,56.16,56.66,56.15,56.65,675802.0,43.0609,43.4443,43.0532,43.4366,675802.0
2017-08-01 12:00:00,56.63,56.7,56.39,56.45,298673.0,43.4213,43.4749,43.2373,43.2833,298673.0
2017-08-01 12:30:00,56.45,56.54,56.3,56.41,438646.0,43.2833,43.3523,43.1682,43.2526,438646.0
2017-08-01 13:00:00,56.41,56.61,56.34,56.5,264489.0,43.2526,43.4059,43.1989,43.3216,264489.0
2017-08-01 13:30:00,56.51,56.64,56.49,56.64,214124.0,43.3293,43.4289,43.3139,43.4289,214124.0
2017-08-01 14:00:00,56.65,56.89,56.62,56.88,727744.0,43.4366,43.6206,43.4136,43.613,727744.0
2017-08-01 14:30:00,56.89,56.91,56.45,56.45,800057.0,43.6206,43.636,43.2833,43.2833,800057.0
2017-08-01 15:00:00,56.45,56.53,56.32,56.46,644906.0,43.2833,43.3446,43.1836,43.2909,644906.0
2017-08-01 15:30:00,56.47,56.47,56.1,56.12,1365791.0,43.2986,43.2986,43.0149,43.0302,1365791.0
2017-08-02 09:30:00,56.29,56.45,55.62,55.76,528302.0,43.1606,43.2833,42.6469,42.7542,528302.0
2017-08-02 10:00:00,55.77,56.1,55.76,55.92,473873.0,42.7619,43.0149,42.7542,42.8769,473873.0
2017-08-02 10:30:00,55.92,55.94,55.51,55.67,367197.0,42.8769,42.8922,42.5625,42.6852,367197.0
2017-08-02 11:00:00,55.68,55.77,55.53,55.64,220031.0,42.6929,42.7619,42.5778,42.6622,220031.0
2017-08-02 11:30:00,55.64,55.64,55.44,55.45,260608.0,42.6622,42.6622,42.5088,42.5165,260608.0
2017-08-02 12:00:00,55.45,55.58,55.43,55.54,227330.0,42.5165,42.6162,42.5012,42.5855,227330.0
2017-08-02 12:30:00,55.54,55.55,55.36,55.39,221106.0,42.5855,42.5932,42.4475,42.4705,221106.0
2017-08-02 13:00:00,55.4,55.5,55.33,55.44,206244.0,42.4782,42.5548,42.4245,42.5088,206244.0
2017-08-02 13:30:00,55.43,55.54,55.39,55.5,286878.0,42.5012,42.5855,42.4705,42.5548,286878.0
2017-08-02 14:00:00,55.5,55.58,55.41,55.5,247150.0,42.5548,42.6162,42.4858,42.5548,247150.0
2017-08-02 14:30:00,55.49,55.56,55.39,55.43,232842.0,42.5472,42.6009,42.4705,42.5012,232842.0
2017-08-02 15:00:00,55.43,55.45,55.31,55.35,352557.0,42.5012,42.5165,42.4092,42.4398,352557.0
2017-08-02 15:30:00,55.35,55.4,55.1,55.22,1511181.0,42.4398,42.4782,42.2481,42.3402,1511181.0
2017-08-03 09:30:00,55.1,55.66,55.08,55.63,544421.0,42.2481,42.6775,42.2328,42.6545,544421.0
2017-08-03 10:00:00,55.63,55.79,55.6,55.73,313736.0,42.6545,42.7772,42.6315,42.7312,313736.0
2017-08-03 10:30:00,55.75,55.88,55.56,55.78,485127.0,42.7465,42.8462,42.6009,42.7695,485127.0
2017-08-03 11:00:00,55.78,55.78,55.38,55.4,302246.0,42.7695,42.7695,42.4628,42.4782,302246.0
2017-08-03 11:30:00,55.4,55.53,55.2,55.53,281305.0,42.4782,42.5778,42.3248,42.5778,281305.0
2017-08-03 12:00:00,55.52,55.55,55.32,55.47,589206.0,42.5702,42.5932,42.4168,42.5318,589206.0
2017-08-03 12:30:00,55.46,55.47,55.31,55.33,202347.0,42.5242,42.5318,42.4092,42.4245,202347.0
2017-08-03 13:00:00,55.33,55.36,55.24,55.33,163922.0,42.4245,42.4475,42.3555,42.4245,163922.0
2017-08-03 13:30:00,55.32,55.43,55.2,55.41,329550.0,42.4168,42.5012,42.3248,42.4858,329550.0
2017-08-03 14:00:00,55.42,55.5,55.33,55.49,212848.0,42.4935,42.5548,42.4245,42.5472,212848.0
2017-08-03 14:30:00,55.49,55.57,55.46,55.56,211692.0,42.5472,42.6085,42.5242,42.6009,211692.0
2017-08-03 15:00:00,55.56,55.58,55.47,55.54,243139.0,42.6009,42.6162,42.5318,42.5855,243139.0
2017-08-03 15:30:00,55.55,55.55,55.4,55.49,761237.0,42.5932,42.5932,42.4782,42.5472,761237.0
2017-08-04 09:30:00,55.56,56.14,55.52,56.08,535183.0,42.6009,43.0456,42.5702,42.9996,535183.0
2017-08-04 10:00:00,56.08,56.22,55.81,56.09,363637.0,42.9996,43.1069,42.7925,43.0072,363637.0
2017-08-04 10:30:00,56.1,56.12,55.74,55.81,240381.0,43.0149,43.0302,42.7389,42.7925,240381.0
2017-08-04 11:00:00,55.81,55.85,55.63,55.74,183271.0,42.7925,42.8232,42.6545,42.7389,183271.0
2017-08-04 11:30:00,55.73,55.84,55.71,55.8,199116.0,42.7312,42.8155,42.7159,42.7849,199116.0
2017-08-04 12:00:00,55.8,55.8,55.67,55.72,151750.0,42.7849,42.7849,42.6852,42.7235,151750.0
2017-08-04 12:30:00,55.72,55.82,55.7,55.8,222955.0,42.7235,42.8002,42.7082,42.7849,222955.0
2017-08-04 13:00:00,55.79,55.91,55.75,55.84,199375.0,42.7772,42.8692,42.7465,42.8155,199375.0
2017-08-04 13:30:00,55.84,55.94,55.84,55.86,160576.0,42.8155,42.8922,42.8155,42.8309,160576.0
2017-08-04 14:00:00,55.87,56.0,55.82,56.0,228763.0,42.8385,42.9382,42.8002,42.9382,228763.0
2017-08-04 14:30:00,55.99,56.04,55.95,55.97,132062.0,42.9306,42.9689,42.8999,42.9152,132062.0
2017-08-04 15:00:00,55.97,56.02,55.96,55.97,201813.0,42.9152,42.9536,42.9076,42.9152,201813.0
2017-08-04 15:30:00,55.97,55.98,55.79,55.93,582510.0,42.9152,42.9229,42.7772,42.8845,582510.0
2017-08-07 09:30:00,56.0,56.04,55.57,55.93,352171.0,42.9382,42.9689,42.6085,42.8845,352171.0
2017-08-07 10:00:00,55.92,55.94,55.79,55.88,302313.0,42.8769,42.8922,42.7772,42.8462,302313.0
2017-08-07 10:30:00,55.89,56.04,55.84,55.95,225109.0,42.8539,42.9689,42.8155,42.8999,225109.0
2017-08-07 11:00:00,55.95,55.99,55.87,55.96,189457.0,42.8999,42.9306,42.8385,42.9076,189457.0
2017-08-07 11:30:00,55.97,55.99,55.88,55.98,121657.0,42.9152,42.9306,42.8462,42.9229,121657.0
2017-08-07 12:00:00,55.97,55.99,55.87,55.97,121705.0,42.9152,42.9306,42.8385,42.9152,121705.0
2017-08-07 12:30:00,55.96,56.08,55.94,56.05,267666.0,42.9076,42.9996,42.8922,42.9766,267666.0
2017-08-07 13:00:00,56.05,56.13,56.05,56.11,225072.0,42.9766,43.0379,42.9766,43.0226,225072.0
2017-08-07 13:30:00,56.11,56.19,56.08,56.12,178920.0,43.0226,43.0839,42.9996,43.0302,178920.0
2017-08-07 14:00:00,56.11,56.14,56.09,56.1,155941.0,43.0226,43.0456,43.0072,43.0149,155941.0
2017-08-07 14:30:00,56.1,56.12,56.05,56.11,204307.0,43.0149,43.0302,42.9766,43.0226,204307.0
2017-08-07 15:00:00,56.1,56.25,56.09,56.16,370470.0,43.0149,43.1299,43.0072,43.0609,370470.0
2017-08-07 15:30:00,56.16,56.35,56.1,56.3,806059.0,43.0609,43.2066,43.0149,43.1682,806059.0
2017-08-08 09:30:00,56.35,57.14,56.3,56.68,638492.0,43.2066,43.8123,43.1682,43.4596,638492.0
2017-08-08 10:00:00,56.69,56.97,56.63,56.96,403600.0,43.4673,43.682,43.4213,43.6743,403600.0
2017-08-08 10:30:00,56.96,57.0,56.84,56.98,465486.0,43.6743,43.705,43.5823,43.6896,465486.0
2017-08-08 11:00:00,56.98,57.28,56.96,57.15,678031.0,43.6896,43.9197,43.6743,43.82,678031.0
2017-08-08 11:30:00,57.16,57.43,57.08,57.43,506408.0,43.8277,44.0347,43.7663,44.0347,506408.0
2017-08-08 12:00:00,57.41,57.57,57.4,57.55,940231.0,44.0193,44.142,44.0117,44.1267,940231.0
2017-08-08 12:30:00,57.55,57.57,57.19,57.22,814476.0,44.1267,44.142,43.8507,43.8737,814476.0
2017-08-08 13:00:00,57.22,57.29,57.17,57.19,233795.0,43.8737,43.9273,43.8353,43.8507,233795.0
2017-08-08 13:30:00,57.2,57.26,57.1,57.17,317812.0,43.8583,43.9043,43.7817,43.8353,317812.0
2017-08-08 14:00:00,57.16,57.22,57.03,57.04,244014.0,43.8277,43.8737,43.728,43.7356,244014.0
2017-08-08 14:30:00,57.03,57.03,56.91,56.93,309740.0,43.728,43.728,43.636,43.6513,309740.0
2017-08-08 15:00:00,56.94,56.99,56.79,56.85,356631.0,43.659,43.6973,43.544,43.59,356631.0
2017-08-08 15:30:00,56.84,56.95,56.77,56.91,914766.0,43.5823,43.6666,43.5286,43.636,914766.0
2017-08-09 09:30:00,56.75,57.07,56.51,57.03,510659.0,43.5133,43.7586,43.3293,43.728,510659.0
2017-08-09 10:00:00,57.03,57.08,56.92,57.04,451047.0,43.728,43.7663,43.6436,43.7356,451047.0
2017-08-09 10:30:00,57.03,57.23,57.02,57.1,446970.0,43.728,43.8813,43.7203,43.7817,446970.0
2017-08-09 11:00:00,57.11,57.12,56.75,56.89,336484.0,43.7893,43.797,43.5133,43.6206,336484.0
2017-08-09 11:30:00,56.89,57.23,56.85,57.17,335596.0,43.6206,43.8813,43.59,43.8353,335596.0
2017-08-09 12:00:00,57.16,57.29,57.15,57.21,363650.0,43.8277,43.9273,43.82,43.866,363650.0
2017-08-09 12:30:00,57.2,57.56,57.2,57.48,469219.0,43.8583,44.1344,43.8583,44.073,469219.0
2017-08-09 13:00:00,57.46,57.54,57.39,57.52,322884.0,44.0577,44.119,44.004,44.1037,322884.0
2017-08-09 13:30:00,57.52,57.54,57.47,57.48,366889.0,44.1037,44.119,44.0654,44.073,366889.0
2017-08-09 14:00:00,57.47,57.49,57.37,57.46,661526.0,44.0654,44.0807,43.9887,44.0577,661526.0
2017-08-09 14:30:00,57.46,57.53,57.41,57.45,429706.0,44.0577,44.1114,44.0193,44.05,429706.0
2017-08-09 15:00:00,57.44,57.55,57.44,57.49,524329.0,44.0423,44.1267,44.0423,44.0807,524329.0
2017-08-09 15:30:00,57.49,57.52,57.4,57.4,929334.0,44.0807,44.1037,44.0117,44.0117,929334.0
2017-08-10 09:30:00,57.25,57.25,56.65,56.78,665695.0,43.8967,43.8967,43.4366,43.5363,665695.0
2017-08-10 10:00:00,56.78,57.03,56.55,57.0,442711.0,43.5363,43.728,43.3599,43.705,442711.0
2017-08-10 10:30:00,57.0,57.24,56.92,57.0,351216.0,43.705,43.889,43.6436,43.705,351216.0
2017-08-10 11:00:00,56.99,57.12,56.9,57.12,256463.0,43.6973,43.797,43.6283,43.797,256463.0
2017-08-10 11:30:00,57.12,57.14,56.95,56.99,191398.0,43.797,43.8123,43.6666,43.6973,191398.0
2017-08-10 12:00:00,56.98,57.06,56.93,56.95,237498.0,43.6896,43.751,43.6513,43.6666,237498.0
2017-08-10 12:30:00,56.96,57.0,56.86,56.96,284334.0,43.6743,43.705,43.5976,43.6743,284334.0
2017-08-10 13:00:00,56.97,57.08,56.96,57.0,199836.0,43.682,43.7663,43.6743,43.705,199836.0
2017-08-10 13:30:00,57.0,57.04,56.88,56.95,163051.0,43.705,43.7356,43.613,43.6666,163051.0
2017-08-10 14:00:00,56.94,56.95,56.78,56.83,230333.0,43.659,43.6666,43.5363,43.5746,230333.0
2017-08-10 14:30:00,56.84,56.93,56.8,56.87,242385.0,43.5823,43.6513,43.5516,43.6053,242385.0
2017-08-10 15:00:00,56.86,56.9,56.68,56.76,336933.0,43.5976,43.6283,43.4596,43.521,336933.0
2017-08-10 15:30:00,56.77,56.79,56.59,56.6,691323.0,43.5286,43.544,43.3906,43.3983,691323.0
2017-08-11 09:30:00,56.61,56.87,56.41,56.87,471928.0,43.4059,43.6053,43.2526,43.6053,471928.0
2017-08-11 10:00:00,56.86,56.91,56.74,56.82,286957.0,43.5976,43.636,43.5056,43.567,286957.0
2017-08-11 10:30:00,56.83,56.98,56.79,56.85,301390.0,43.5746,43.6896,43.544,43.59,301390.0
2017-08-11 11:00:00,56.85,56.88,56.6,56.61,170396.0,43.59,43.613,43.3983,43.4059,170396.0
2017-08-11 11:30:00,56.61,56.86,56.53,56.86,250842.0,43.4059,43.5976,43.3446,43.5976,250842.0
2017-08-11 12:00:00,56.85,56.97,56.83,56.95,263715.0,43.59,43.682,43.5746,43.6666,263715.0
2017-08-11 12:30:00,56.94,57.01,56.83,56.84,216458.0,43.659,43.7126,43.5746,43.5823,216458.0
2017-08-11 13:00:00,56.83,56.92,56.83,56.83,187191.0,43.5746,43.6436,43.5746,43.5746,187191.0
2017-08-11 13:30:00,56.83,56.9,56.77,56.86,107826.0,43.5746,43.6283,43.5286,43.5976,107826.0
2017-08-11 14:00:00,56.87,56.91,56.83,56.85,118465.0,43.6053,43.636,43.5746,43.59,118465.0
2017-08-11 14:30:00,56.85,56.85,56.62,56.65,182873.0,43.59,43.59,43.4136,43.4366,182873.0
2017-08-11 15:00:00,56.65,56.87,56.64,56.8,271764.0,43.4366,43.6053,43.4289,43.5516,271764.0
2017-08-11 15:30:00,56.81,56.9,56.71,56.74,590445.0,43.5593,43.6283,43.4826,43.5056,590445.0
2017-08-14 09:30:00,56.96,57.01,56.74,56.88,315523.0,43.6743,43.7126,43.5056,43.613,315523.0
2017-08-14 10:00:00,56.89,56.95,56.7,56.94,308001.0,43.6206,43.6666,43.4749,43.659,308001.0
2017-08-14 10:30:00,56.95,57.09,56.92,57.02,201713.0,43.6666,43.774,43.6436,43.7203,201713.0
2017-08-14 11:00:00,57.02,57.3,57.01,57.22,463924.0,43.7203,43.935,43.7126,43.8737,463924.0
2017-08-14 11:30:00,57.23,57.39,57.18,57.37,319176.0,43.8813,44.004,43.843,43.9887,319176.0
2017-08-14 12:00:00,57.37,57.47,57.37,57.44,286372.0,43.9887,44.0654,43.9887,44.0423,286372.0
2017-08-14 12:30:00,57.45,57.49,57.38,57.47,162556.0,44.05,44.0807,43.9963,44.0654,162556.0
2017-08-14 13:00:00,57.48,57.53,57.47,57.52,198274.0,44.073,44.1114,44.0654,44.1037,198274.0
2017-08-14 13:30:00,57.52,57.58,57.48,57.57,310492.0,44.1037,44.1497,44.073,44.142,310492.0
2017-08-14 14:00:00,57.57,57.58,57.47,57.55,216599.0,44.142,44.1497,44.0654,44.1267,216599.0
2017-08-14 14:30:00,57.55,57.66,57.49,57.59,302757.0,44.1267,44.211,44.0807,44.1574,302757.0
2017-08-14 15:00:00,57.59,57.72,57.53,57.7,292945.0,44.1574,44.257,44.1114,44.2417,292945.0
2017-08-14 15:30:00,57.7,57.76,57.61,57.62,954661.0,44.2417,44.2877,44.1727,44.1804,954661.0
2017-08-15 09:30:00,57.66,57.86,57.5,57.86,456037.0,44.211,44.3644,44.0884,44.3644,456037.0
2017-08-15 10:00:00,57.87,58.0,57.7,57.81,387496.0,44.3721,44.4717,44.2417,44.326,387496.0
2017-08-15 10:30:00,57.82,57.98,57.79,57.86,271340.0,44.3337,44.4564,44.3107,44.3644,271340.0
2017-08-15 11:00:00,57.87,57.99,57.73,57.78,380939.0,44.3721,44.4641,44.2647,44.303,380939.0
2017-08-15 11:30:00,57.79,57.8,57.68,57.7,221872.0,44.3107,44.3184,44.2264,44.2417,221872.0
2017-08-15 12:00:00,57.7,57.81,57.69,57.78,142338.0,44.2417,44.326,44.234,44.303,142338.0
2017-08-15 12:30:00,57.78,57.83,57.74,57.83,173112.0,44.303,44.3414,44.2724,44.3414,173112.0
2017-08-15 13:00:00,57.83,57.85,57.71,57.73,231000.0,44.3414,44.3567,44.2494,44.2647,231000.0
2017-08-15 13:30:00,57.72,57.78,57.69,57.72,148191.0,44.257,44.303,44.234,44.257,148191.0
2017-08-15 14:00:00,57.71,57.83,57.71,57.81,310674.0,44.2494,44.3414,44.2494,44.326,310674.0
2017-08-15 14:30:00,57.81,57.83,57.75,57.83,313972.0,44.326,44.3414,44.28,44.3414,313972.0
2017-08-15 15:00:00,57.83,57.96,57.82,57.87,299869.0,44.3414,44.4411,44.3337,44.3721,299869.0
2017-08-15 15:30:00,57.87,57.92,57.82,57.88,892714.0,44.3721,44.4104,44.3337,44.3797,892714.0
2017-08-16 09:30:00,57.33,57.69,57.0,57.31,1331525.0,43.958,44.234,43.705,43.9427,1331525.0
2017-08-16 10:00:00,57.31,57.43,57.01,57.05,752098.0,43.9427,44.0347,43.7126,43.7433,752098.0
2017-08-16 10:30:00,57.05,57.31,57.05,57.3,408057.0,43.7433,43.9427,43.7433,43.935,408057.0
2017-08-16 11:00:00,57.3,57.34,57.2,57.33,366006.0,43.935,43.9657,43.8583,43.958,366006.0
2017-08-16 11:30:00,57.34,57.37,57.25,57.32,376742.0,43.9657,43.9887,43.8967,43.9503,376742.0
2017-08-16 12:00:00,57.33,57.35,57.2,57.21,241071.0,43.958,43.9733,43.8583,43.866,241071.0
2017-08-16 12:30:00,57.21,57.22,57.02,57.02,255655.0,43.866,43.8737,43.7203,43.7203,255655.0
2017-08-16 13:00:00,57.02,57.12,57.01,57.1,382859.0,43.7203,43.797,43.7126,43.7817,382859.0
2017-08-16 13:30:00,57.1,57.11,57.0,57.02,406012.0,43.7817,43.7893,43.705,43.7203,406012.0
2017-08-16 14:00:00,57.03,57.21,56.94,57.12,532624.0,43.728,43.866,43.659,43.797,532624.0
2017-08-16 14:30:00,57.11,57.34,57.09,57.25,410097.0,43.7893,43.9657,43.774,43.8967,410097.0
2017-08-16 15:00:00,57.25,57.52,57.25,57.5,447726.0,43.8967,44.1037,43.8967,44.0884,447726.0
2017-08-16 15:30:00,57.49,57.52,57.41,57.5,1000116.0,44.0807,44.1037,44.0193,44.0884,1000116.0
2017-08-17 09:30:00,57.48,57.53,57.24,57.26,304678.0,44.073,44.1114,43.889,43.9043,304678.0
2017-08-17 10:00:00,57.26,57.28,57.06,57.1,322375.0,43.9043,43.9197,43.751,43.7817,322375.0
2017-08-17 10:30:00,57.1,57.29,57.09,57.25,242934.0,43.7817,43.9273,43.774,43.8967,242934.0
2017-08-17 11:00:00,57.26,57.33,57.1,57.11,206266.0,43.9043,43.958,43.7817,43.7893,206266.0
2017-08-17 11:30:00,57.1,57.15,57.0,57.06,200587.0,43.7817,43.82,43.705,43.751,200587.0
2017-08-17 12:00:00,57.06,57.22,57.06,57.19,148351.0,43.751,43.8737,43.751,43.8507,148351.0
2017-08-17 12:30:00,57.19,57.21,57.11,57.18,133741.0,43.8507,43.866,43.7893,43.843,133741.0
2017-08-17 13:00:00,57.18,57.19,57.05,57.11,200406.0,43.843,43.8507,43.7433,43.7893,200406.0
2017-08-17 13:30:00,57.11,57.14,57.05,57.1,203989.0,43.7893,43.8123,43.7433,43.7817,203989.0
2017-08-17 14:00:00,57.1,57.13,57.0,57.07,191606.0,43.7817,43.8047,43.705,43.7586,191606.0
2017-08-17 14:30:00,57.08,57.12,57.02,57.11,204064.0,43.7663,43.797,43.7203,43.7893,204064.0
2017-08-17 15:00:00,57.11,57.12,56.85,56.88,297094.0,43.7893,43.797,43.59,43.613,297094.0
2017-08-17 15:30:00,56.88,56.98,56.73,56.84,710084.0,43.613,43.6896,43.498,43.5823,710084.0
2017-08-18 09:30:00,56.68,56.87,56.48,56.7,763471.0,43.4596,43.6053,43.3063,43.4749,763471.0
2017-08-18 10:00:00,56.71,56.84,56.6,56.61,296222.0,43.4826,43.5823,43.3983,43.4059,296222.0
2017-08-18 10:30:00,56.61,56.75,56.59,56.66,188420.0,43.4059,43.5133,43.3906,43.4443,188420.0
2017-08-18 11:00:00,56.66,56.89,56.59,56.86,283511.0,43.4443,43.6206,43.3906,43.5976,283511.0
2017-08-18 11:30:00,56.85,56.87,56.71,56.81,136785.0,43.59,43.6053,43.4826,43.5593,136785.0
2017-08-18 12:00:00,56.81,56.82,56.69,56.8,134216.0,43.5593,43.567,43.4673,43.5516,134216.0
2017-08-18 12:30:00,56.81,56.94,56.76,56.84,200836.0,43.5593,43.659,43.521,43.5823,200836.0
2017-08-18 13:00:00,56.84,56.87,56.66,56.7,123092.0,43.5823,43.6053,43.4443,43.4749,123092.0
2017-08-18 13:30:00,56.7,56.76,56.65,56.68,116921.0,43.4749,43.521,43.4366,43.4596,116921.0
2017-08-18 14:00:00,56.67,56.72,56.63,56.65,128660.0,43.4519,43.4903,43.4213,43.4366,128660.0
2017-08-18 14:30:00,56.65,56.72,56.64,56.7,132933.0,43.4366,43.4903,43.4289,43.4749,132933.0
2017-08-18 15:00:00,56.69,56.71,56.56,56.62,226171.0,43.4673,43.4826,43.3676,43.4136,226171.0
2017-08-18 15:30:00,56.62,56.68,56.41,56.43,896052.0,43.4136,43.4596,43.2526,43.2679,896052.0
2017-08-21 09:30:00,56.42,56.51,56.25,56.34,382203.0,43.2603,43.3293,43.1299,43.1989,382203.0
2017-08-21 10:00:00,56.34,56.7,56.28,56.67,368573.0,43.1989,43.4749,43.1529,43.4519,368573.0
2017-08-21 10:30:00,56.67,56.88,56.62,56.84,221051.0,43.4519,43.613,43.4136,43.5823,221051.0
2017-08-21 11:00:00,56.84,56.85,56.71,56.73,160409.0,43.5823,43.59,43.4826,43.498,160409.0
2017-08-21 11:30:00,56.73,56.84,56.67,56.81,180224.0,43.498,43.5823,43.4519,43.5593,180224.0
2017-08-21 12:00:00,56.81,56.92,56.8,56.82,519323.0,43.5593,43.6436,43.5516,43.567,519323.0
2017-08-21 12:30:00,56.83,56.87,56.71,56.76,238003.0,43.5746,43.6053,43.4826,43.521,238003.0
2017-08-21 13:00:00,56.76,56.77,56.67,56.69,217151.0,43.521,43.5286,43.4519,43.4673,217151.0
2017-08-21 13:30:00,56.69,56.74,56.6,56.61,159460.0,43.4673,43.5056,43.3983,43.4059,159460.0
2017-08-21 14:00:00,56.6,56.62,56.53,56.53,176555.0,43.3983,43.4136,43.3446,43.3446,176555.0
2017-08-21 14:30:00,56.54,56.59,56.49,56.53,223597.0,43.3523,43.3906,43.3139,43.3446,223597.0
2017-08-21 15:00:00,56.53,56.62,56.47,56.62,251352.0,43.3446,43.4136,43.2986,43.4136,251352.0
2017-08-21 15:30:00,56.62,56.74,56.58,56.62,628678.0,43.4136,43.5056,43.3829,43.4136,628678.0
2017-08-22 09:30:00,56.79,56.99,56.65,56.93,253370.0,43.544,43.6973,43.4366,43.6513,253370.0
2017-08-22 10:00:00,56.93,57.12,56.78,57.05,391009.0,43.6513,43.797,43.5363,43.7433,391009.0
2017-08-22 10:30:00,57.05,57.19,57.0,57.16,127105.0,43.7433,43.8507,43.705,43.8277,127105.0
2017-08-22 11:00:00,57.16,57.38,57.12,57.38,216930.0,43.8277,43.9963,43.797,43.9963,216930.0
2017-08-22 11:30:00,57.38,57.48,57.36,57.45,273503.0,43.9963,44.073,43.981,44.05,273503.0
2017-08-22 12:00:00,57.46,57.58,57.45,57.46,232780.0,44.0577,44.1497,44.05,44.0577,232780.0
2017-08-22 12:30:00,57.46,57.67,57.45,57.6,204312.0,44.0577,44.2187,44.05,44.165,204312.0
2017-08-22 13:00:00,57.61,57.63,57.57,57.6,256467.0,44.1727,44.188,44.142,44.165,256467.0
2017-08-22 13:30:00,57.6,57.63,57.56,57.57,207000.0,44.165,44.188,44.1344,44.142,207000.0
2017-08-22 14:00:00,57.58,57.63,57.56,57.61,218757.0,44.1497,44.188,44.1344,44.1727,218757.0
2017-08-22 14:30:00,57.62,57.65,57.59,57.63,188972.0,44.1804,44.2034,44.1574,44.188,188972.0
2017-08-22 15:00:00,57.64,57.67,57.54,57.65,307981.0,44.1957,44.2187,44.119,44.2034,307981.0
2017-08-22 15:30:00,57.66,57.8,57.62,57.7,593220.0,44.211,44.3184,44.1804,44.2417,593220.0
2017-08-23 09:30:00,57.63,58.05,57.43,57.97,568258.0,44.188,44.5101,44.0347,44.4487,568258.0
2017-08-23 10:00:00,57.98,58.17,57.89,58.06,323485.0,44.4564,44.6021,44.3874,44.5177,323485.0
2017-08-23 10:30:00,58.07,58.07,57.93,57.95,224816.0,44.5254,44.5254,44.4181,44.4334,224816.0
2017-08-23 11:00:00,57.95,58.0,57.86,57.94,345809.0,44.4334,44.4717,44.3644,44.4257,345809.0
2017-08-23 11:30:00,57.94,57.98,57.87,57.88,177352.0,44.4257,44.4564,44.3721,44.3797,177352.0
2017-08-23 12:00:00,57.88,57.9,57.82,57.82,130228.0,44.3797,44.3951,44.3337,44.3337,130228.0
2017-08-23 12:30:00,57.83,57.89,57.8,57.89,109033.0,44.3414,44.3874,44.3184,44.3874,109033.0
2017-08-23 13:00:00,57.89,57.9,57.79,57.85,148664.0,44.3874,44.3951,44.3107,44.3567,148664.0
2017-08-23 13:30:00,57.85,57.85,57.76,57.82,135984.0,44.3567,44.3567,44.2877,44.3337,135984.0
2017-08-23 14:00:00,57.82,57.93,57.82,57.84,149479.0,44.3337,44.4181,44.3337,44.349,149479.0
2017-08-23 14:30:00,57.84,57.93,57.81,57.89,143015.0,44.349,44.4181,44.326,44.3874,143015.0
2017-08-23 15:00:00,57.89,57.98,57.89,57.95,152229.0,44.3874,44.4564,44.3874,44.4334,152229.0
2017-08-23 15:30:00,57.95,57.96,57.85,57.89,670941.0,44.4334,44.4411,44.3567,44.3874,670941.0
2017-08-24 09:30:00,57.98,58.17,57.8,58.05,270226.0,44.4564,44.6021,44.3184,44.5101,270226.0
2017-08-24 10:00:00,58.05,58.23,58.02,58.17,262862.0,44.5101,44.6481,44.4871,44.6021,262862.0
2017-08-24 10:30:00,58.18,58.3,58.17,58.25,198690.0,44.6097,44.7018,44.6021,44.6634,198690.0
2017-08-24 11:00:00,58.24,58.28,58.04,58.05,300985.0,44.6558,44.6864,44.5024,44.5101,300985.0
2017-08-24 11:30:00,58.05,58.16,57.95,58.1,233201.0,44.5101,44.5944,44.4334,44.5484,233201.0
2017-08-24 12:00:00,58.1,58.24,58.04,58.15,270876.0,44.5484,44.6558,44.5024,44.5867,270876.0
2017-08-24 12:30:00,58.15,58.19,58.13,58.19,184353.0,44.5867,44.6174,44.5714,44.6174,184353.0
2017-08-24 13:00:00,58.18,58.27,58.09,58.22,246028.0,44.6097,44.6788,44.5407,44.6404,246028.0
2017-08-24 13:30:00,58.23,58.29,58.19,58.25,122664.0,44.6481,44.6941,44.6174,44.6634,122664.0
2017-08-24 14:00:00,58.26,58.29,58.16,58.18,137243.0,44.6711,44.6941,44.5944,44.6097,137243.0
2017-08-24 14:30:00,58.19,58.22,58.15,58.2,202406.0,44.6174,44.6404,44.5867,44.6251,202406.0
2017-08-24 15:00:00,58.21,58.33,58.14,58.3,321111.0,44.6327,44.7248,44.5791,44.7018,321111.0
2017-08-24 15:30:00,58.3,58.34,58.14,58.2,739594.0,44.7018,44.7324,44.5791,44.6251,739594.0
2017-08-25 09:30:00,58.29,58.58,58.2,58.33,422587.0,44.6941,44.9164,44.6251,44.7248,422587.0
2017-08-25 10:00:00,58.33,58.42,58.18,58.34,281748.0,44.7248,44.7938,44.6097,44.7324,281748.0
2017-08-25 10:30:00,58.35,58.48,58.27,58.47,137866.0,44.7401,44.8398,44.6788,44.8321,137866.0
2017-08-25 11:00:00,58.46,58.5,58.36,58.38,167417.0,44.8244,44.8551,44.7478,44.7631,167417.0
2017-08-25 11:30:00,58.38,58.46,58.36,58.37,117450.0,44.7631,44.8244,44.7478,44.7554,117450.0
2017-08-25 12:00:00,58.37,58.59,58.37,58.55,137058.0,44.7554,44.9241,44.7554,44.8934,137058.0
2017-08-25 12:30:00,58.55,58.65,58.54,58.58,156623.0,44.8934,44.9701,44.8858,44.9164,156623.0
2017-08-25 13:00:00,58.59,58.67,58.58,58.63,92600.0,44.9241,44.9855,44.9164,44.9548,92600.0
2017-08-25 13:30:00,58.64,58.64,58.44,58.46,176291.0,44.9625,44.9625,44.8091,44.8244,176291.0
2017-08-25 14:00:00,58.45,58.55,58.4,58.54,189057.0,44.8168,44.8934,44.7784,44.8858,189057.0
2017-08-25 14:30:00,58.55,58.57,58.51,58.55,132598.0,44.8934,44.9088,44.8628,44.8934,132598.0
2017-08-25 15:00:00,58.54,58.56,58.42,58.49,230019.0,44.8858,44.9011,44.7938,44.8474,230019.0
2017-08-25 15:30:00,58.5,58.52,58.36,58.39,476520.0,44.8551,44.8704,44.7478,44.7708,476520.0
2017-08-28 09:30:00,58.62,58.89,58.53,58.81,312054.0,44.9471,45.1541,44.8781,45.0928,312054.0
2017-08-28 10:00:00,58.81,58.84,58.69,58.7,154719.0,45.0928,45.1158,45.0008,45.0085,154719.0
2017-08-28 10:30:00,58.7,58.7,58.57,58.68,246972.0,45.0085,45.0085,44.9088,44.9931,246972.0
2017-08-28 11:00:00,58.69,58.69,58.49,58.52,173141.0,45.0008,45.0008,44.8474,44.8704,173141.0
2017-08-28 11:30:00,58.53,58.67,58.45,58.67,179164.0,44.8781,44.9855,44.8168,44.9855,179164.0
2017-08-28 12:00:00,58.67,58.72,58.59,58.64,104369.0,44.9855,45.0238,44.9241,44.9625,104369.0
2017-08-28 12:30:00,58.64,58.68,58.54,58.59,188131.0,44.9625,44.9931,44.8858,44.9241,188131.0
2017-08-28 13:00:00,58.59,58.63,58.53,58.55,104005.0,44.9241,44.9548,44.8781,44.8934,104005.0
2017-08-28 13:30:00,58.54,58.58,58.48,58.51,155828.0,44.8858,44.9164,44.8398,44.8628,155828.0
2017-08-28 14:00:00,58.52,58.58,58.5,58.5,205903.0,44.8704,44.9164,44.8551,44.8551,205903.0
2017-08-28 14:30:00,58.51,58.61,58.49,58.58,154642.0,44.8628,44.9394,44.8474,44.9164,154642.0
2017-08-28 15:00:00,58.58,58.66,58.5,58.64,200157.0,44.9164,44.9778,44.8551,44.9625,200157.0
2017-08-28 15:30:00,58.64,58.7,58.55,58.58,320135.0,44.9625,45.0085,44.8934,44.9164,320135.0
2017-08-29 09:30:00,58.35,58.48,58.18,58.42,355545.0,44.7401,44.8398,44.6097,44.7938,355545.0
2017-08-29 10:00:00,58.43,58.47,58.19,58.45,236318.0,44.8014,44.8321,44.6174,44.8168,236318.0
2017-08-29 10:30:00,58.45,58.75,58.4,58.73,263546.0,44.8168,45.0468,44.7784,45.0315,263546.0
2017-08-29 11:00:00,58.72,58.87,58.7,58.79,216251.0,45.0238,45.1388,45.0085,45.0775,216251.0
2017-08-29 11:30:00,58.78,59.02,58.78,58.93,349297.0,45.0698,45.2538,45.0698,45.1848,349297.0
2017-08-29 12:00:00,58.92,58.93,58.84,58.9,145150.0,45.1771,45.1848,45.1158,45.1618,145150.0
2017-08-29 12:30:00,58.91,58.92,58.81,58.81,127974.0,45.1695,45.1771,45.0928,45.0928,127974.0
2017-08-29 13:00:00,58.81,58.84,58.67,58.72,149730.0,45.0928,45.1158,44.9855,45.0238,149730.0
2017-08-29 13:30:00,58.72,58.75,58.67,58.71,125582.0,45.0238,45.0468,44.9855,45.0161,125582.0
2017-08-29 14:00:00,58.72,58.78,58.7,58.73,153190.0,45.0238,45.0698,45.0085,45.0315,153190.0
2017-08-29 14:30:00,58.73,58.83,58.72,58.83,179057.0,45.0315,45.1081,45.0238,45.1081,179057.0
2017-08-29 15:00:00,58.84,58.98,58.83,58.94,300984.0,45.1158,45.2231,45.1081,45.1925,300984.0
2017-08-29 15:30:00,58.94,58.97,58.76,58.89,668187.0,45.1925,45.2155,45.0545,45.1541,668187.0
2017-08-30 09:30:00,58.91,59.11,58.82,59.1,412306.0,45.1695,45.3228,45.1005,45.3152,412306.0
2017-08-30 10:00:00,59.09,59.19,59.01,59.15,245604.0,45.3075,45.3842,45.2462,45.3535,245604.0
2017-08-30 10:30:00,59.15,59.35,59.14,59.3,333397.0,45.3535,45.5068,45.3458,45.4685,333397.0
2017-08-30 11:00:00,59.29,59.3,59.2,59.24,215644.0,45.4608,45.4685,45.3918,45.4225,215644.0
2017-08-30 11:30:00,59.24,59.27,59.11,59.15,226484.0,45.4225,45.4455,45.3228,45.3535,226484.0
2017-08-30 12:00:00,59.15,59.26,59.13,59.21,153586.0,45.3535,45.4378,45.3382,45.3995,153586.0
2017-08-30 12:30:00,59.21,59.34,59.2,59.34,163251.0,45.3995,45.4992,45.3918,45.4992,163251.0
2017-08-30 13:00:00,59.34,59.41,59.3,59.37,169268.0,45.4992,45.5529,45.4685,45.5222,169268.0
2017-08-30 13:30:00,59.37,59.45,59.35,59.42,146308.0,45.5222,45.5835,45.5068,45.5605,146308.0
2017-08-30 14:00:00,59.42,59.62,59.4,59.58,354066.0,45.5605,45.7139,45.5452,45.6832,354066.0
2017-08-30 14:30:00,59.59,59.62,59.52,59.52,220707.0,45.6909,45.7139,45.6372,45.6372,220707.0
2017-08-30 15:00:00,59.53,59.62,59.45,59.62,584113.0,45.6449,45.7139,45.5835,45.7139,584113.0
2017-08-30 15:30:00,59.61,59.7,59.36,59.38,880833.0,45.7062,45.7752,45.5145,45.5299,880833.0
2017-08-31 09:30:00,59.63,60.0,59.61,59.78,691314.0,45.7215,46.0052,45.7062,45.8366,691314.0
2017-08-31 10:00:00,59.79,59.99,59.73,59.89,530791.0,45.8442,45.9976,45.7982,45.9209,530791.0
2017-08-31 10:30:00,59.89,60.08,59.85,59.99,1221609.0,45.9209,46.0666,45.8902,45.9976,1221609.0
2017-08-31 11:00:00,59.97,60.1,59.94,59.96,445623.0,45.9822,46.0819,45.9592,45.9746,445623.0
2017-08-31 11:30:00,59.95,60.01,59.84,59.99,257517.0,45.9669,46.0129,45.8826,45.9976,257517.0
2017-08-31 12:00:00,59.99,60.09,59.97,60.09,249121.0,45.9976,46.0742,45.9822,46.0742,249121.0
2017-08-31 12:30:00,60.09,60.26,60.03,60.2,533921.0,46.0742,46.2046,46.0282,46.1586,533921.0
2017-08-31 13:00:00,60.2,60.23,60.16,60.19,215652.0,46.1586,46.1816,46.1279,46.1509,215652.0
2017-08-31 13:30:00,60.19,60.34,60.18,60.33,288224.0,46.1509,46.2659,46.1433,46.2583,288224.0
2017-08-31 14:00:00,60.33,60.75,60.32,60.6,714844.0,46.2583,46.5803,46.2506,46.4653,714844.0
2017-08-31 14:30:00,60.58,60.65,60.25,60.6,589301.0,46.45,46.5036,46.1969,46.4653,589301.0
2017-08-31 15:00:00,60.61,60.64,60.47,60.56,493951.0,46.473,46.496,46.3656,46.4346,493951.0
2017-08-31 15:30:00,60.56,60.62,60.42,60.47,1239536.0,46.4346,46.4806,46.3273,46.3656,1239536.0
2017-09-01 09:30:00,60.36,60.65,60.22,60.38,680656.0,46.2813,46.5036,46.1739,46.2966,680656.0
2017-09-01 10:00:00,60.39,60.39,59.91,59.96,367465.0,46.3043,46.3043,45.9362,45.9746,367465.0
2017-09-01 10:30:00,59.95,60.02,59.81,59.91,346935.0,45.9669,46.0206,45.8596,45.9362,346935.0
2017-09-01 11:00:00,59.9,60.03,59.84,59.99,422135.0,45.9286,46.0282,45.8826,45.9976,422135.0
2017-09-01 11:30:00,60.0,60.04,59.8,60.03,327002.0,46.0052,46.0359,45.8519,46.0282,327002.0
2017-09-01 12:00:00,60.03,60.34,60.01,60.25,236686.0,46.0282,46.2659,46.0129,46.1969,236686.0
2017-09-01 12:30:00,60.26,60.27,60.15,60.21,200347.0,46.2046,46.2123,46.1203,46.1663,200347.0
2017-09-01 13:00:00,60.21,60.24,60.09,60.16,209297.0,46.1663,46.1893,46.0742,46.1279,209297.0
2017-09-01 13:30:00,60.16,60.16,59.99,60.0,313435.0,46.1279,46.1279,45.9976,46.0052,313435.0
2017-09-01 14:00:00,59.99,60.12,59.92,59.96,254088.0,45.9976,46.0972,45.9439,45.9746,254088.0
2017-09-01 14:30:00,59.97,60.05,59.94,60.01,240329.0,45.9822,46.0436,45.9592,46.0129,240329.0
2017-09-01 15:00:00,60.01,60.05,59.83,59.84,519103.0,46.0129,46.0436,45.8749,45.8826,519103.0
2017-09-01 15:30:00,59.84,60.01,59.72,59.89,1291051.0,45.8826,46.0129,45.7905,45.9209,1291051.0
2017-09-05 09:30:00,59.54,60.15,59.39,60.14,386904.0,45.6525,46.1203,45.5375,46.1126,386904.0
2017-09-05 10:00:00,60.13,60.22,60.03,60.11,353621.0,46.1049,46.1739,46.0282,46.0896,353621.0
2017-09-05 10:30:00,60.12,60.12,59.7,59.91,252457.0,46.0972,46.0972,45.7752,45.9362,252457.0
2017-09-05 11:00:00,59.92,59.93,59.75,59.78,165649.0,45.9439,45.9516,45.8135,45.8366,165649.0
2017-09-05 11:30:00,59.77,59.86,59.76,59.82,145570.0,45.8289,45.8979,45.8212,45.8672,145570.0
2017-09-05 12:00:00,59.82,59.82,59.58,59.6,398615.0,45.8672,45.8672,45.6832,45.6985,398615.0
2017-09-05 12:30:00,59.6,59.61,59.49,59.57,187017.0,45.6985,45.7062,45.6142,45.6755,187017.0
2017-09-05 13:00:00,59.57,59.63,59.43,59.56,195323.0,45.6755,45.7215,45.5682,45.6679,195323.0
2017-09-05 13:30:00,59.56,59.66,59.46,59.65,131315.0,45.6679,45.7445,45.5912,45.7369,131315.0
2017-09-05 14:00:00,59.66,59.81,59.63,59.79,192860.0,45.7445,45.8596,45.7215,45.8442,192860.0
2017-09-05 14:30:00,59.78,59.8,59.65,59.73,148143.0,45.8366,45.8519,45.7369,45.7982,148143.0
2017-09-05 15:00:00,59.73,59.89,59.65,59.89,280929.0,45.7982,45.9209,45.7369,45.9209,280929.0
2017-09-05 15:30:00,59.88,59.94,59.71,59.82,656982.0,45.9132,45.9592,45.7829,45.8672,656982.0
2017-09-06 09:30:00,60.0,60.29,60.0,60.2,338555.0,46.0052,46.2276,46.0052,46.1586,338555.0
2017-09-06 10:00:00,60.21,60.27,59.93,59.97,299243.0,46.1663,46.2123,45.9516,45.9822,299243.0
2017-09-06 10:30:00,59.98,60.02,59.89,59.97,273186.0,45.9899,46.0206,45.9209,45.9822,273186.0
2017-09-06 11:00:00,59.98,60.0,59.82,59.88,248193.0,45.9899,46.0052,45.8672,45.9132,248193.0
2017-09-06 11:30:00,59.88,59.91,59.77,59.91,261688.0,45.9132,45.9362,45.8289,45.9362,261688.0
2017-09-06 12:00:00,59.91,59.91,59.82,59.88,163789.0,45.9362,45.9362,45.8672,45.9132,163789.0
2017-09-06 12:30:00,59.89,59.93,59.83,59.91,112702.0,45.9209,45.9516,45.8749,45.9362,112702.0
2017-09-06 13:00:00,59.91,59.98,59.89,59.94,150470.0,45.9362,45.9899,45.9209,45.9592,150470.0
2017-09-06 13:30:00,59.95,60.16,59.94,60.11,193717.0,45.9669,46.1279,45.9592,46.0896,193717.0
2017-09-06 14:00:00,60.11,60.19,60.1,60.14,127836.0,46.0896,46.1509,46.0819,46.1126,127836.0
2017-09-06 14:30:00,60.14,60.17,60.11,60.14,284606.0,46.1126,46.1356,46.0896,46.1126,284606.0
2017-09-06 15:00:00,60.13,60.15,59.95,59.95,454345.0,46.1049,46.1203,45.9669,45.9669,454345.0
2017-09-06 15:30:00,59.96,59.96,59.79,59.89,868855.0,45.9746,45.9746,45.8442,45.9209,868855.0
2017-09-07 09:30:00,60.5,61.88,60.49,61.66,2072294.0,46.3886,47.4467,46.3809,47.278,2072294.0
2017-09-07 10:00:00,61.68,61.89,61.45,61.77,1165062.0,47.2934,47.4544,47.117,47.3624,1165062.0
2017-09-07 10:30:00,61.76,61.88,61.6,61.76,742331.0,47.3547,47.4467,47.232,47.3547,742331.0
2017-09-07 11:00:00,61.75,62.22,61.74,62.02,1535497.0,47.3471,47.7074,47.3394,47.5541,1535497.0
2017-09-07 11:30:00,62.02,62.42,61.99,62.23,1036132.0,47.5541,47.8608,47.5311,47.7151,1036132.0
2017-09-07 12:00:00,62.23,62.54,62.13,62.48,899843.0,47.7151,47.9528,47.6384,47.9068,899843.0
2017-09-07 12:30:00,62.46,63.03,62.46,62.91,1173957.0,47.8915,48.3285,47.8915,48.2365,1173957.0
2017-09-07 13:00:00,62.91,63.06,62.63,62.84,1202202.0,48.2365,48.3515,48.0218,48.1828,1202202.0
2017-09-07 13:30:00,62.84,62.9,62.73,62.89,585832.0,48.1828,48.2288,48.0985,48.2212,585832.0
2017-09-07 14:00:00,62.9,63.41,62.89,63.4,855247.0,48.2288,48.6199,48.2212,48.6122,855247.0
2017-09-07 14:30:00,63.4,63.47,62.75,62.86,1138657.0,48.6122,48.6659,48.1138,48.1982,1138657.0
2017-09-07 15:00:00,62.87,62.97,62.75,62.89,936911.0,48.2058,48.2825,48.1138,48.2212,936911.0
2017-09-07 15:30:00,62.9,63.04,62.82,62.86,1929786.0,48.2288,48.3362,48.1675,48.1982,1929786.0
2017-09-08 09:30:00,62.74,63.18,62.43,62.75,666263.0,48.1061,48.4435,47.8685,48.1138,666263.0
2017-09-08 10:00:00,62.75,62.9,62.49,62.54,682469.0,48.1138,48.2288,47.9145,47.9528,682469.0
2017-09-08 10:30:00,62.54,62.65,62.25,62.3,564547.0,47.9528,48.0371,47.7304,47.7688,564547.0
2017-09-08 11:00:00,62.3,62.65,62.23,62.62,479455.0,47.7688,48.0371,47.7151,48.0141,479455.0
2017-09-08 11:30:00,62.62,62.72,62.48,62.51,287257.0,48.0141,48.0908,47.9068,47.9298,287257.0
2017-09-08 12:00:00,62.51,62.58,62.44,62.54,196854.0,47.9298,47.9835,47.8761,47.9528,196854.0
2017-09-08 12:30:00,62.55,62.62,62.5,62.57,195257.0,47.9605,48.0141,47.9221,47.9758,195257.0
2017-09-08 13:00:00,62.57,62.76,62.55,62.75,220880.0,47.9758,48.1215,47.9605,48.1138,220880.0
2017-09-08 13:30:00,62.75,62.83,62.63,62.65,249932.0,48.1138,48.1752,48.0218,48.0371,249932.0
2017-09-08 14:00:00,62.65,62.66,62.43,62.48,221930.0,48.0371,48.0448,47.8685,47.9068,221930.0
2017-09-08 14:30:00,62.47,62.72,62.45,62.66,315140.0,47.8991,48.0908,47.8838,48.0448,315140.0
2017-09-08 15:00:00,62.67,62.67,62.49,62.56,552356.0,48.0525,48.0525,47.9145,47.9681,552356.0
2017-09-08 15:30:00,62.55,62.7,62.49,62.62,935822.0,47.9605,48.0755,47.9145,48.0141,935822.0
2017-09-11 09:30:00,62.62,63.14,62.56,62.64,823148.0,48.0141,48.4128,47.9681,48.0295,823148.0
2017-09-11 10:00:00,62.63,62.68,62.32,62.39,427796.0,48.0218,48.0601,47.7841,47.8378,427796.0
2017-09-11 10:30:00,62.39,62.6,62.37,62.47,280246.0,47.8378,47.9988,47.8224,47.8991,280246.0
2017-09-11 11:00:00,62.46,62.61,62.42,62.45,298255.0,47.8915,48.0065,47.8608,47.8838,298255.0
2017-09-11 11:30:00,62.44,62.46,62.34,62.35,348730.0,47.8761,47.8915,47.7994,47.8071,348730.0
2017-09-11 12:00:00,62.35,62.37,62.14,62.32,344360.0,47.8071,47.8224,47.6461,47.7841,344360.0
2017-09-11 12:30:00,62.31,62.5,62.31,62.4,222484.0,47.7764,47.9221,47.7764,47.8454,222484.0
2017-09-11 13:00:00,62.4,62.45,62.31,62.44,286606.0,47.8454,47.8838,47.7764,47.8761,286606.0
2017-09-11 13:30:00,62.44,62.48,62.37,62.46,332333.0,47.8761,47.9068,47.8224,47.8915,332333.0
2017-09-11 14:00:00,62.46,62.59,62.45,62.58,198554.0,47.8915,47.9911,47.8838,47.9835,198554.0
2017-09-11 14:30:00,62.58,62.63,62.52,62.6,216766.0,47.9835,48.0218,47.9375,47.9988,216766.0
2017-09-11 15:00:00,62.6,62.63,62.52,62.55,285757.0,47.9988,48.0218,47.9375,47.9605,285757.0
2017-09-11 15:30:00,62.55,62.78,62.54,62.73,910072.0,47.9605,48.1368,47.9528,48.0985,910072.0
2017-09-12 09:30:00,62.44,63.0,62.42,62.91,485932.0,47.8761,48.3055,47.8608,48.2365,485932.0
2017-09-12 10:00:00,62.92,62.97,62.73,62.79,368579.0,48.2442,48.2825,48.0985,48.1445,368579.0
2017-09-12 10:30:00,62.79,62.88,62.66,62.85,312834.0,48.1445,48.2135,48.0448,48.1905,312834.0
2017-09-12 11:00:00,62.85,62.88,62.62,62.68,363286.0,48.1905,48.2135,48.0141,48.0601,363286.0
2017-09-12 11:30:00,62.68,62.83,62.58,62.82,214603.0,48.0601,48.1752,47.9835,48.1675,214603.0
2017-09-12 12:00:00,62.81,63.03,62.81,62.87,371355.0,48.1598,48.3285,48.1598,48.2058,371355.0
2017-09-12 12:30:00,62.87,62.94,62.74,62.89,169494.0,48.2058,48.2595,48.1061,48.2212,169494.0
2017-09-12 13:00:00,62.89,62.91,62.81,62.84,154338.0,48.2212,48.2365,48.1598,48.1828,154338.0
2017-09-12 13:30:00,62.84,62.9,62.79,62.85,149968.0,48.1828,48.2288,48.1445,48.1905,149968.0
2017-09-12 14:00:00,62.85,63.02,62.85,62.96,174232.0,48.1905,48.3208,48.1905,48.2748,174232.0
2017-09-12 14:30:00,62.95,63.05,62.91,63.0,247047.0,48.2672,48.3438,48.2365,48.3055,247047.0
2017-09-12 15:00:00,63.0,63.02,62.89,62.98,249575.0,48.3055,48.3208,48.2212,48.2902,249575.0
2017-09-12 15:30:00,62.97,63.09,62.95,63.04,655010.0,48.2825,48.3745,48.2672,48.3362,655010.0
2017-09-13 09:30:00,62.88,63.08,62.66,62.91,344613.0,48.2135,48.3668,48.0448,48.2365,344613.0
2017-09-13 10:00:00,62.92,63.02,62.89,62.93,192113.0,48.2442,48.3208,48.2212,48.2518,192113.0
2017-09-13 10:30:00,62.93,62.93,62.6,62.66,305989.0,48.2518,48.2518,47.9988,48.0448,305989.0
2017-09-13 11:00:00,62.65,62.77,62.63,62.67,211961.0,48.0371,48.1291,48.0218,48.0525,211961.0
2017-09-13 11:30:00,62.67,62.69,62.58,62.66,151858.0,48.0525,48.0678,47.9835,48.0448,151858.0
2017-09-13 12:00:00,62.67,62.71,62.52,62.52,119987.0,48.0525,48.0831,47.9375,47.9375,119987.0
2017-09-13 12:30:00,62.52,62.63,62.51,62.59,121986.0,47.9375,48.0218,47.9298,47.9911,121986.0
2017-09-13 13:00:00,62.59,62.71,62.56,62.69,109223.0,47.9911,48.0831,47.9681,48.0678,109223.0
2017-09-13 13:30:00,62.68,62.7,62.47,62.5,139841.0,48.0601,48.0755,47.8991,47.9221,139841.0
2017-09-13 14:00:00,62.49,62.54,62.32,62.34,155683.0,47.9145,47.9528,47.7841,47.7994,155683.0
2017-09-13 14:30:00,62.35,62.46,62.32,62.41,244026.0,47.8071,47.8915,47.7841,47.8531,244026.0
2017-09-13 15:00:00,62.42,62.42,62.23,62.34,412325.0,47.8608,47.8608,47.7151,47.7994,412325.0
2017-09-13 15:30:00,62.34,62.5,62.26,62.46,945658.0,47.7994,47.9221,47.7381,47.8915,945658.0
2017-09-14 09:30:00,62.38,62.8,62.32,62.7,383713.0,47.8301,48.1521,47.7841,48.0755,383713.0
2017-09-14 10:00:00,62.7,63.05,62.66,62.97,407144.0,48.0755,48.3438,48.0448,48.2825,407144.0
2017-09-14 10:30:00,62.98,62.99,62.79,62.8,214172.0,48.2902,48.2978,48.1445,48.1521,214172.0
2017-09-14 11:00:00,62.8,63.0,62.79,62.98,238120.0,48.1521,48.3055,48.1445,48.2902,238120.0
2017-09-14 11:30:00,62.98,63.06,62.95,63.02,226995.0,48.2902,48.3515,48.2672,48.3208,226995.0
2017-09-14 12:00:00,63.03,63.06,62.97,63.04,206053.0,48.3285,48.3515,48.2825,48.3362,206053.0
2017-09-14 12:30:00,63.04,63.05,62.9,63.05,234565.0,48.3362,48.3438,48.2288,48.3438,234565.0
2017-09-14 13:00:00,63.05,63.11,63.02,63.09,236041.0,48.3438,48.3898,48.3208,48.3745,236041.0
2017-09-14 13:30:00,63.1,63.11,63.0,63.02,203249.0,48.3822,48.3898,48.3055,48.3208,203249.0
2017-09-14 14:00:00,63.02,63.05,62.93,62.98,180750.0,48.3208,48.3438,48.2518,48.2902,180750.0
2017-09-14 14:30:00,62.98,63.04,62.87,62.89,292485.0,48.2902,48.3362,48.2058,48.2212,292485.0
2017-09-14 15:00:00,62.9,62.9,62.63,62.71,448416.0,48.2288,48.2288,48.0218,48.0831,448416.0
2017-09-14 15:30:00,62.7,62.84,62.6,62.7,1006857.0,48.0755,48.1828,47.9988,48.0755,1006857.0
2017-09-15 09:30:00,62.9,63.3,62.82,63.14,2073585.0,48.2288,48.5355,48.1675,48.4128,2073585.0
2017-09-15 10:00:00,63.13,63.35,63.13,63.35,300557.0,48.4052,48.5739,48.4052,48.5739,300557.0
2017-09-15 10:30:00,63.35,63.38,63.19,63.21,328066.0,48.5739,48.5969,48.4512,48.4665,328066.0
2017-09-15 11:00:00,63.22,63.24,62.77,62.79,250074.0,48.4742,48.4895,48.1291,48.1445,250074.0
2017-09-15 11:30:00,62.79,62.96,62.79,62.91,205284.0,48.1445,48.2748,48.1445,48.2365,205284.0
2017-09-15 12:00:00,62.91,62.96,62.82,62.92,207241.0,48.2365,48.2748,48.1675,48.2442,207241.0
2017-09-15 12:30:00,62.91,62.92,62.81,62.83,143396.0,48.2365,48.2442,48.1598,48.1752,143396.0
2017-09-15 13:00:00,62.83,62.85,62.74,62.76,107425.0,48.1752,48.1905,48.1061,48.1215,107425.0
2017-09-15 13:30:00,62.75,62.76,62.62,62.67,306970.0,48.1138,48.1215,48.0141,48.0525,306970.0
2017-09-15 14:00:00,62.66,62.71,62.53,62.54,310016.0,48.0448,48.0831,47.9451,47.9528,310016.0
2017-09-15 14:30:00,62.54,62.58,62.31,62.54,560373.0,47.9528,47.9835,47.7764,47.9528,560373.0
2017-09-15 15:00:00,62.55,62.58,62.47,62.47,338805.0,47.9605,47.9835,47.8991,47.8991,338805.0
2017-09-15 15:30:00,62.48,62.57,62.38,62.47,1819500.0,47.9068,47.9758,47.8301,47.8991,1819500.0
2017-09-18 09:30:00,62.49,62.68,62.27,62.61,399960.0,47.9145,48.0601,47.7458,48.0065,399960.0
2017-09-18 10:00:00,62.62,62.9,62.6,62.88,497976.0,48.0141,48.2288,47.9988,48.2135,497976.0
2017-09-18 10:30:00,62.88,63.21,62.86,63.17,477309.0,48.2135,48.4665,48.1982,48.4358,477309.0
2017-09-18 11:00:00,63.17,63.2,63.03,63.05,251511.0,48.4358,48.4589,48.3285,48.3438,251511.0
2017-09-18 11:30:00,63.06,63.06,62.85,62.86,642594.0,48.3515,48.3515,48.1905,48.1982,642594.0
2017-09-18 12:00:00,62.86,63.02,62.84,62.98,229758.0,48.1982,48.3208,48.1828,48.2902,229758.0
2017-09-18 12:30:00,62.98,63.14,62.87,63.13,200138.0,48.2902,48.4128,48.2058,48.4052,200138.0
2017-09-18 13:00:00,63.13,63.13,62.98,63.0,171472.0,48.4052,48.4052,48.2902,48.3055,171472.0
2017-09-18 13:30:00,63.01,63.17,63.0,63.14,269245.0,48.3132,48.4358,48.3055,48.4128,269245.0
2017-09-18 14:00:00,63.14,63.15,62.87,62.87,270168.0,48.4128,48.4205,48.2058,48.2058,270168.0
2017-09-18 14:30:00,62.86,62.92,62.75,62.85,270136.0,48.1982,48.2442,48.1138,48.1905,270136.0
2017-09-18 15:00:00,62.85,62.97,62.85,62.87,262058.0,48.1905,48.2825,48.1905,48.2058,262058.0
2017-09-18 15:30:00,62.88,62.98,62.65,62.72,887523.0,48.2135,48.2902,48.0371,48.0908,887523.0
2017-09-19 09:30:00,62.7,62.94,62.65,62.81,468899.0,48.0755,48.2595,48.0371,48.1598,468899.0
2017-09-19 10:00:00,62.81,63.1,62.59,63.03,530706.0,48.1598,48.3822,47.9911,48.3285,530706.0
2017-09-19 10:30:00,63.03,63.13,62.93,63.01,240987.0,48.3285,48.4052,48.2518,48.3132,240987.0
2017-09-19 11:00:00,63.01,63.05,62.94,63.0,241650.0,48.3132,48.3438,48.2595,48.3055,241650.0
2017-09-19 11:30:00,63.0,63.01,62.87,62.92,170616.0,48.3055,48.3132,48.2058,48.2442,170616.0
2017-09-19 12:00:00,62.91,63.01,62.82,62.98,124394.0,48.2365,48.3132,48.1675,48.2902,124394.0
2017-09-19 12:30:00,62.99,63.08,62.93,62.99,142145.0,48.2978,48.3668,48.2518,48.2978,142145.0
2017-09-19 13:00:00,62.99,63.02,62.93,63.0,113323.0,48.2978,48.3208,48.2518,48.3055,113323.0
2017-09-19 13:30:00,62.99,63.08,62.96,62.98,130937.0,48.2978,48.3668,48.2748,48.2902,130937.0
2017-09-19 14:00:00,62.98,63.0,62.88,62.96,233377.0,48.2902,48.3055,48.2135,48.2748,233377.0
2017-09-19 14:30:00,62.96,63.04,62.92,62.92,245682.0,48.2748,48.3362,48.2442,48.2442,245682.0
2017-09-19 15:00:00,62.93,63.01,62.92,62.94,161386.0,48.2518,48.3132,48.2442,48.2595,161386.0
2017-09-19 15:30:00,62.94,62.97,62.82,62.92,588211.0,48.2595,48.2825,48.1675,48.2442,588211.0
2017-09-20 09:30:00,62.92,63.05,62.72,63.05,432324.0,48.2442,48.3438,48.0908,48.3438,432324.0
2017-09-20 10:00:00,63.04,63.1,62.91,63.08,180844.0,48.3362,48.3822,48.2365,48.3668,180844.0
2017-09-20 10:30:00,63.08,63.12,63.03,63.08,131024.0,48.3668,48.3975,48.3285,48.3668,131024.0
2017-09-20 11:00:00,63.1,63.4,63.06,63.31,316559.0,48.3822,48.6122,48.3515,48.5432,316559.0
2017-09-20 11:30:00,63.31,63.61,63.26,63.55,299291.0,48.5432,48.7732,48.5049,48.7272,299291.0
2017-09-20 12:00:00,63.55,63.56,63.35,63.48,226135.0,48.7272,48.7349,48.5739,48.6735,226135.0
2017-09-20 12:30:00,63.48,63.72,63.45,63.62,246937.0,48.6735,48.8576,48.6505,48.7809,246937.0
2017-09-20 13:00:00,63.6,63.64,63.38,63.48,144175.0,48.7656,48.7962,48.5969,48.6735,144175.0
2017-09-20 13:30:00,63.47,63.53,63.28,63.49,326726.0,48.6659,48.7119,48.5202,48.6812,326726.0
2017-09-20 14:00:00,63.48,63.49,63.18,63.25,334700.0,48.6735,48.6812,48.4435,48.4972,334700.0
2017-09-20 14:30:00,63.25,63.41,63.21,63.22,376444.0,48.4972,48.6199,48.4665,48.4742,376444.0
2017-09-20 15:00:00,63.22,63.34,63.14,63.34,274412.0,48.4742,48.5662,48.4128,48.5662,274412.0
2017-09-20 15:30:00,63.34,63.52,63.33,63.47,662333.0,48.5662,48.7042,48.5585,48.6659,662333.0
2017-09-21 09:30:00,63.35,63.74,63.28,63.39,482894.0,48.5739,48.8729,48.5202,48.6045,482894.0
2017-09-21 10:00:00,63.39,63.45,63.03,63.21,366220.0,48.6045,48.6505,48.3285,48.4665,366220.0
2017-09-21 10:30:00,63.2,63.29,63.15,63.23,420506.0,48.4589,48.5279,48.4205,48.4819,420506.0
2017-09-21 11:00:00,63.24,63.37,63.23,63.32,253602.0,48.4895,48.5892,48.4819,48.5509,253602.0
2017-09-21 11:30:00,63.31,63.36,63.27,63.35,158493.0,48.5432,48.5815,48.5125,48.5739,158493.0
2017-09-21 12:00:00,63.35,63.46,63.3,63.46,157305.0,48.5739,48.6582,48.5355,48.6582,157305.0
2017-09-21 12:30:00,63.47,63.54,63.41,63.51,181979.0,48.6659,48.7195,48.6199,48.6965,181979.0
2017-09-21 13:00:00,63.51,63.6,63.36,63.43,388082.0,48.6965,48.7656,48.5815,48.6352,388082.0
2017-09-21 13:30:00,63.43,63.52,63.4,63.42,144984.0,48.6352,48.7042,48.6122,48.6275,144984.0
2017-09-21 14:00:00,63.43,63.43,63.31,63.32,222104.0,48.6352,48.6352,48.5432,48.5509,222104.0
2017-09-21 14:30:00,63.33,63.37,63.31,63.35,245673.0,48.5585,48.5892,48.5432,48.5739,245673.0
2017-09-21 15:00:00,63.35,63.52,63.33,63.5,318586.0,48.5739,48.7042,48.5585,48.6889,318586.0
2017-09-21 15:30:00,63.5,63.5,63.24,63.35,661214.0,48.6889,48.6889,48.4895,48.5739,661214.0
2017-09-22 09:30:00,63.33,63.55,63.08,63.34,374997.0,48.5585,48.7272,48.3668,48.5662,374997.0
2017-09-22 10:00:00,63.34,63.34,63.09,63.19,338245.0,48.5662,48.5662,48.3745,48.4512,338245.0
2017-09-22 10:30:00,63.18,63.19,63.05,63.08,190730.0,48.4435,48.4512,48.3438,48.3668,190730.0
2017-09-22 11:00:00,63.07,63.21,63.04,63.12,216977.0,48.3592,48.4665,48.3362,48.3975,216977.0
2017-09-22 11:30:00,63.12,63.24,63.08,63.2,146413.0,48.3975,48.4895,48.3668,48.4589,146413.0
2017-09-22 12:00:00,63.2,63.23,63.07,63.11,135524.0,48.4589,48.4819,48.3592,48.3898,135524.0
2017-09-22 12:30:00,63.12,63.27,63.11,63.23,83099.0,48.3975,48.5125,48.3898,48.4819,83099.0
2017-09-22 13:00:00,63.23,63.28,63.1,63.19,109206.0,48.4819,48.5202,48.3822,48.4512,109206.0
2017-09-22 13:30:00,63.19,63.25,63.17,63.21,135599.0,48.4512,48.4972,48.4358,48.4665,135599.0
2017-09-22 14:00:00,63.21,63.25,63.17,63.22,109986.0,48.4665,48.4972,48.4358,48.4742,109986.0
2017-09-22 14:30:00,63.22,63.31,63.19,63.3,134720.0,48.4742,48.5432,48.4512,48.5355,134720.0
2017-09-22 15:00:00,63.3,63.34,63.28,63.3,133804.0,48.5355,48.5662,48.5202,48.5355,133804.0
2017-09-22 15:30:00,63.31,63.41,63.17,63.33,688823.0,48.5432,48.6199,48.4358,48.5585,688823.0
2017-09-25 09:30:00,63.33,63.64,63.16,63.59,311061.0,48.5585,48.7962,48.4282,48.7579,311061.0
2017-09-25 10:00:00,63.59,63.69,63.47,63.51,429010.0,48.7579,48.8346,48.6659,48.6965,429010.0
2017-09-25 10:30:00,63.51,63.58,63.37,63.44,313392.0,48.6965,48.7502,48.5892,48.6429,313392.0
2017-09-25 11:00:00,63.45,63.52,63.27,63.35,274079.0,48.6505,48.7042,48.5125,48.5739,274079.0
2017-09-25 11:30:00,63.35,63.39,63.25,63.29,231640.0,48.5739,48.6045,48.4972,48.5279,231640.0
2017-09-25 12:00:00,63.29,63.38,63.28,63.35,236648.0,48.5279,48.5969,48.5202,48.5739,236648.0
2017-09-25 12:30:00,63.34,63.35,63.21,63.22,169351.0,48.5662,48.5739,48.4665,48.4742,169351.0
2017-09-25 13:00:00,63.21,63.29,63.12,63.13,183055.0,48.4665,48.5279,48.3975,48.4052,183055.0
2017-09-25 13:30:00,63.14,63.29,63.12,63.28,262178.0,48.4128,48.5279,48.3975,48.5202,262178.0
2017-09-25 14:00:00,63.28,63.3,63.19,63.2,337664.0,48.5202,48.5355,48.4512,48.4589,337664.0
2017-09-25 14:30:00,63.2,63.36,63.19,63.27,264387.0,48.4589,48.5815,48.4512,48.5125,264387.0
2017-09-25 15:00:00,63.27,63.29,63.12,63.13,328397.0,48.5125,48.5279,48.3975,48.4052,328397.0
2017-09-25 15:30:00,63.13,63.18,63.06,63.17,1364132.0,48.4052,48.4435,48.3515,48.4358,1364132.0
2017-09-26 09:30:00,63.12,63.6,63.12,63.4,262063.0,48.3975,48.7656,48.3975,48.6122,262063.0
2017-09-26 10:00:00,63.41,63.42,63.19,63.2,157841.0,48.6199,48.6275,48.4512,48.4589,157841.0
2017-09-26 10:30:00,63.2,63.31,62.97,62.98,297961.0,48.4589,48.5432,48.2825,48.2902,297961.0
2017-09-26 11:00:00,63.0,63.13,62.88,63.04,255251.0,48.3055,48.4052,48.2135,48.3362,255251.0
2017-09-26 11:30:00,63.04,63.12,62.98,63.05,159292.0,48.3362,48.3975,48.2902,48.3438,159292.0
2017-09-26 12:00:00,63.05,63.1,62.87,62.95,173236.0,48.3438,48.3822,48.2058,48.2672,173236.0
2017-09-26 12:30:00,62.95,62.98,62.82,62.82,107347.0,48.2672,48.2902,48.1675,48.1675,107347.0
2017-09-26 13:00:00,62.83,62.94,62.8,62.93,108257.0,48.1752,48.2595,48.1521,48.2518,108257.0
2017-09-26 13:30:00,62.94,62.96,62.9,62.9,111057.0,48.2595,48.2748,48.2288,48.2288,111057.0
2017-09-26 14:00:00,62.9,62.95,62.89,62.93,91996.0,48.2288,48.2672,48.2212,48.2518,91996.0
2017-09-26 14:30:00,62.93,62.95,62.9,62.93,123610.0,48.2518,48.2672,48.2288,48.2518,123610.0
2017-09-26 15:00:00,62.93,62.97,62.9,62.91,144957.0,48.2518,48.2825,48.2288,48.2365,144957.0
2017-09-26 15:30:00,62.92,62.99,62.88,62.96,588729.0,48.2442,48.2978,48.2135,48.2748,588729.0
2017-09-27 09:30:00,62.78,62.89,62.57,62.84,388266.0,48.1368,48.2212,47.9758,48.1828,388266.0
2017-09-27 10:00:00,62.84,62.88,62.65,62.86,276847.0,48.1828,48.2135,48.0371,48.1982,276847.0
2017-09-27 10:30:00,62.86,63.02,62.78,62.86,304543.0,48.1982,48.3208,48.1368,48.1982,304543.0
2017-09-27 11:00:00,62.86,63.1,62.81,63.09,239927.0,48.1982,48.3822,48.1598,48.3745,239927.0
2017-09-27 11:30:00,63.09,63.11,62.95,62.96,156554.0,48.3745,48.3898,48.2672,48.2748,156554.0
2017-09-27 12:00:00,62.95,62.96,62.86,62.93,156959.0,48.2672,48.2748,48.1982,48.2518,156959.0
2017-09-27 12:30:00,62.93,63.03,62.87,63.02,156361.0,48.2518,48.3285,48.2058,48.3208,156361.0
2017-09-27 13:00:00,63.03,63.08,62.99,63.04,144672.0,48.3285,48.3668,48.2978,48.3362,144672.0
2017-09-27 13:30:00,63.04,63.05,62.96,63.03,87735.0,48.3362,48.3438,48.2748,48.3285,87735.0
2017-09-27 14:00:00,63.02,63.08,62.91,63.04,214823.0,48.3208,48.3668,48.2365,48.3362,214823.0
2017-09-27 14:30:00,63.04,63.12,63.01,63.11,194117.0,48.3362,48.3975,48.3132,48.3898,194117.0
2017-09-27 15:00:00,63.11,63.15,62.99,62.99,714503.0,48.3898,48.4205,48.2978,48.2978,714503.0
2017-09-27 15:30:00,63.0,63.01,62.9,62.96,566977.0,48.3055,48.3132,48.2288,48.2748,566977.0
2017-09-28 09:30:00,62.79,63.07,62.59,62.85,330513.0,48.1445,48.3592,47.9911,48.1905,330513.0
2017-09-28 10:00:00,62.84,62.95,62.8,62.95,219055.0,48.1828,48.2672,48.1521,48.2672,219055.0
2017-09-28 10:30:00,62.95,63.01,62.87,63.0,334255.0,48.2672,48.3132,48.2058,48.3055,334255.0
2017-09-28 11:00:00,62.99,63.25,62.96,63.24,245910.0,48.2978,48.4972,48.2748,48.4895,245910.0
2017-09-28 11:30:00,63.24,63.26,63.07,63.14,203231.0,48.4895,48.5049,48.3592,48.4128,203231.0
2017-09-28 12:00:00,63.14,63.38,63.09,63.33,416898.0,48.4128,48.5969,48.3745,48.5585,416898.0
2017-09-28 12:30:00,63.32,63.46,63.3,63.34,790834.0,48.5509,48.6582,48.5355,48.5662,790834.0
2017-09-28 13:00:00,63.34,63.39,63.26,63.3,305103.0,48.5662,48.6045,48.5049,48.5355,305103.0
2017-09-28 13:30:00,63.3,63.34,63.12,63.28,163884.0,48.5355,48.5662,48.3975,48.5202,163884.0
2017-09-28 14:00:00,63.28,63.28,63.1,63.1,281938.0,48.5202,48.5202,48.3822,48.3822,281938.0
2017-09-28 14:30:00,63.1,63.12,63.07,63.09,212959.0,48.3822,48.3975,48.3592,48.3745,212959.0
2017-09-28 15:00:00,63.09,63.09,62.97,63.0,428571.0,48.3745,48.3745,48.2825,48.3055,428571.0
2017-09-28 15:30:00,63.0,63.1,62.92,63.01,1092939.0,48.3055,48.3822,48.2442,48.3132,1092939.0
2017-09-29 09:30:00,63.16,63.43,63.06,63.1,491701.0,48.4282,48.6352,48.3515,48.3822,491701.0
2017-09-29 10:00:00,63.1,63.26,63.06,63.1,271632.0,48.3822,48.5049,48.3515,48.3822,271632.0
2017-09-29 10:30:00,63.1,63.44,63.09,63.39,318425.0,48.3822,48.6429,48.3745,48.6045,318425.0
2017-09-29 11:00:00,63.38,63.45,63.25,63.26,221699.0,48.5969,48.6505,48.4972,48.5049,221699.0
2017-09-29 11:30:00,63.26,63.41,63.23,63.35,130943.0,48.5049,48.6199,48.4819,48.5739,130943.0
2017-09-29 12:00:00,63.35,63.37,63.24,63.36,89769.0,48.5739,48.5892,48.4895,48.5815,89769.0
2017-09-29 12:30:00,63.36,63.37,63.22,63.31,143514.0,48.5815,48.5892,48.4742,48.5432,143514.0
2017-09-29 13:00:00,63.31,63.41,63.3,63.37,91629.0,48.5432,48.6199,48.5355,48.5892,91629.0
2017-09-29 13:30:00,63.37,63.45,63.3,63.44,152011.0,48.5892,48.6505,48.5355,48.6429,152011.0
2017-09-29 14:00:00,63.43,63.44,63.33,63.42,147923.0,48.6352,48.6429,48.5585,48.6275,147923.0
2017-09-29 14:30:00,63.42,63.53,63.37,63.51,351514.0,48.6275,48.7119,48.5892,48.6965,351514.0
2017-09-29 15:00:00,63.51,63.66,63.49,63.62,291099.0,48.6965,48.8116,48.6812,48.7809,291099.0
2017-09-29 15:30:00,63.61,63.75,63.59,63.71,1078404.0,48.7732,48.8806,48.7579,48.8499,1078404.0
2017-10-02 09:30:00,63.74,64.41,63.64,64.31,463113.0,48.8729,49.3866,48.7962,49.3099,463113.0
2017-10-02 10:00:00,64.36,64.67,64.33,64.62,744953.0,49.3483,49.586,49.3253,49.5476,744953.0
2017-10-02 10:30:00,64.62,64.62,64.43,64.55,402424.0,49.5476,49.5476,49.402,49.494,402424.0
2017-10-02 11:00:00,64.56,64.67,64.54,64.61,361850.0,49.5016,49.586,49.4863,49.54,361850.0
2017-10-02 11:30:00,64.61,64.78,64.59,64.69,548077.0,49.54,49.6703,49.5246,49.6013,548077.0
2017-10-02 12:00:00,64.69,64.77,64.64,64.66,195071.0,49.6013,49.6627,49.563,49.5783,195071.0
2017-10-02 12:30:00,64.66,64.75,64.63,64.74,306599.0,49.5783,49.6473,49.5553,49.6397,306599.0
2017-10-02 13:00:00,64.74,64.76,64.64,64.7,359565.0,49.6397,49.655,49.563,49.609,359565.0
2017-10-02 13:30:00,64.71,64.71,64.42,64.63,239883.0,49.6166,49.6166,49.3943,49.5553,239883.0
2017-10-02 14:00:00,64.62,64.67,64.53,64.56,242534.0,49.5476,49.586,49.4786,49.5016,242534.0
2017-10-02 14:30:00,64.56,64.62,64.48,64.61,260345.0,49.5016,49.5476,49.4403,49.54,260345.0
2017-10-02 15:00:00,64.61,64.66,64.55,64.59,351873.0,49.54,49.5783,49.494,49.5246,351873.0
2017-10-02 15:30:00,64.58,64.63,64.39,64.57,702937.0,49.517,49.5553,49.3713,49.5093,702937.0
2017-10-03 09:30:00,64.46,64.55,64.21,64.54,528787.0,49.425,49.494,49.2333,49.4863,528787.0
2017-10-03 10:00:00,64.54,64.77,64.32,64.7,695256.0,49.4863,49.6627,49.3176,49.609,695256.0
2017-10-03 10:30:00,64.69,64.79,64.22,64.34,469427.0,49.6013,49.678,49.2409,49.333,469427.0
2017-10-03 11:00:00,64.34,64.36,64.17,64.28,246356.0,49.333,49.3483,49.2026,49.2869,246356.0
2017-10-03 11:30:00,64.27,64.41,64.22,64.28,399844.0,49.2793,49.3866,49.2409,49.2869,399844.0
2017-10-03 12:00:00,64.28,64.35,64.28,64.29,109397.0,49.2869,49.3406,49.2869,49.2946,109397.0
2017-10-03 12:30:00,64.3,64.4,64.28,64.37,150589.0,49.3023,49.379,49.2869,49.356,150589.0
2017-10-03 13:00:00,64.37,64.44,64.19,64.19,209684.0,49.356,49.4096,49.2179,49.2179,209684.0
2017-10-03 13:30:00,64.19,64.29,64.18,64.26,160046.0,49.2179,49.2946,49.2103,49.2716,160046.0
2017-10-03 14:00:00,64.25,64.29,64.22,64.25,198433.0,49.2639,49.2946,49.2409,49.2639,198433.0
2017-10-03 14:30:00,64.25,64.29,64.22,64.28,145103.0,49.2639,49.2946,49.2409,49.2869,145103.0
2017-10-03 15:00:00,64.29,64.32,64.22,64.3,393952.0,49.2946,49.3176,49.2409,49.3023,393952.0
2017-10-03 15:30:00,64.3,64.35,64.24,64.29,742614.0,49.3023,49.3406,49.2563,49.2946,742614.0
2017-10-04 09:30:00,64.47,64.68,64.4,64.51,304252.0,49.4326,49.5936,49.379,49.4633,304252.0
2017-10-04 10:00:00,64.51,64.6,64.46,64.53,219097.0,49.4633,49.5323,49.425,49.4786,219097.0
2017-10-04 10:30:00,64.54,64.62,64.38,64.62,285137.0,49.4863,49.5476,49.3636,49.5476,285137.0
2017-10-04 11:00:00,64.62,64.64,64.4,64.45,126030.0,49.5476,49.563,49.379,49.4173,126030.0
2017-10-04 11:30:00,64.45,64.77,64.44,64.65,216099.0,49.4173,49.6627,49.4096,49.5706,216099.0
2017-10-04 12:00:00,64.65,64.75,64.62,64.63,164755.0,49.5706,49.6473,49.5476,49.5553,164755.0
2017-10-04 12:30:00,64.63,64.66,64.52,64.55,139330.0,49.5553,49.5783,49.471,49.494,139330.0
2017-10-04 13:00:00,64.55,64.6,64.51,64.53,132420.0,49.494,49.5323,49.4633,49.4786,132420.0
2017-10-04 13:30:00,64.54,64.65,64.47,64.64,198917.0,49.4863,49.5706,49.4326,49.563,198917.0
2017-10-04 14:00:00,64.64,64.65,64.53,64.56,113965.0,49.563,49.5706,49.4786,49.5016,113965.0
2017-10-04 14:30:00,64.57,64.67,64.56,64.63,135045.0,49.5093,49.586,49.5016,49.5553,135045.0
2017-10-04 15:00:00,64.63,64.76,64.57,64.76,280890.0,49.5553,49.655,49.5093,49.655,280890.0
2017-10-04 15:30:00,64.76,64.79,64.62,64.72,545589.0,49.655,49.678,49.5476,49.6243,545589.0
2017-10-05 09:30:00,64.22,64.34,63.73,63.84,517795.0,49.5419,49.6345,49.1639,49.2488,517795.0
2017-10-05 10:00:00,63.86,64.07,63.86,64.06,295278.0,49.2642,49.4262,49.2642,49.4185,295278.0
2017-10-05 10:30:00,64.07,64.1,63.93,63.97,226885.0,49.4262,49.4494,49.3182,49.3491,226885.0
2017-10-05 11:00:00,63.98,64.13,63.94,64.04,245019.0,49.3568,49.4725,49.3259,49.4031,245019.0
2017-10-05 11:30:00,64.04,64.19,64.01,64.17,175225.0,49.4031,49.5188,49.3799,49.5034,175225.0
2017-10-05 12:00:00,64.16,64.17,64.03,64.03,169460.0,49.4957,49.5034,49.3954,49.3954,169460.0
2017-10-05 12:30:00,64.05,64.08,63.87,63.93,271385.0,49.4108,49.4339,49.2719,49.3182,271385.0
2017-10-05 13:00:00,63.92,64.06,63.91,64.03,136687.0,49.3105,49.4185,49.3028,49.3954,136687.0
2017-10-05 13:30:00,64.03,64.08,63.83,63.86,280236.0,49.3954,49.4339,49.2411,49.2642,280236.0
2017-10-05 14:00:00,63.87,64.06,63.86,63.88,386555.0,49.2719,49.4185,49.2642,49.2797,386555.0
2017-10-05 14:30:00,63.89,63.98,63.84,63.88,222578.0,49.2874,49.3568,49.2488,49.2797,222578.0
2017-10-05 15:00:00,63.89,64.06,63.88,63.99,353896.0,49.2874,49.4185,49.2797,49.3645,353896.0
2017-10-05 15:30:00,63.98,64.03,63.79,63.8,936820.0,49.3568,49.3954,49.2102,49.2179,936820.0
2017-10-06 09:30:00,63.89,64.46,63.83,64.43,877173.0,49.2874,49.7271,49.2411,49.7039,877173.0
2017-10-06 10:00:00,64.44,64.69,64.31,64.53,565249.0,49.7117,49.9045,49.6114,49.7811,565249.0
2017-10-06 10:30:00,64.54,64.55,64.31,64.47,313555.0,49.7888,49.7965,49.6114,49.7348,313555.0
2017-10-06 11:00:00,64.47,64.62,64.41,64.62,201181.0,49.7348,49.8505,49.6885,49.8505,201181.0
2017-10-06 11:30:00,64.62,64.66,64.54,64.62,198282.0,49.8505,49.8814,49.7888,49.8505,198282.0
2017-10-06 12:00:00,64.62,64.68,64.52,64.58,150489.0,49.8505,49.8968,49.7734,49.8197,150489.0
2017-10-06 12:30:00,64.57,64.9,64.57,64.77,621709.0,49.8119,50.0665,49.8119,49.9662,621709.0
2017-10-06 13:00:00,64.76,64.78,64.71,64.76,180957.0,49.9585,49.9739,49.9199,49.9585,180957.0
2017-10-06 13:30:00,64.75,64.84,64.71,64.78,157653.0,49.9508,50.0202,49.9199,49.9739,157653.0
2017-10-06 14:00:00,64.78,65.03,64.78,64.94,491311.0,49.9739,50.1668,49.9739,50.0974,491311.0
2017-10-06 14:30:00,64.93,64.94,64.72,64.75,261081.0,50.0897,50.0974,49.9277,49.9508,261081.0
2017-10-06 15:00:00,64.75,64.76,64.65,64.68,229096.0,49.9508,49.9585,49.8737,49.8968,229096.0
2017-10-06 15:30:00,64.67,64.87,64.65,64.74,735005.0,49.8891,50.0434,49.8737,49.9431,735005.0
2017-10-09 09:30:00,64.76,64.86,64.3,64.32,341937.0,49.9585,50.0357,49.6037,49.6191,341937.0
2017-10-09 10:00:00,64.32,64.34,64.21,64.31,179129.0,49.6191,49.6345,49.5342,49.6114,179129.0
2017-10-09 10:30:00,64.31,64.45,64.3,64.41,183821.0,49.6114,49.7194,49.6037,49.6885,183821.0
2017-10-09 11:00:00,64.41,64.47,64.36,64.47,115210.0,49.6885,49.7348,49.6499,49.7348,115210.0
2017-10-09 11:30:00,64.47,64.61,64.39,64.48,193416.0,49.7348,49.8428,49.6731,49.7425,193416.0
2017-10-09 12:00:00,64.47,64.48,64.33,64.33,105858.0,49.7348,49.7425,49.6268,49.6268,105858.0
2017-10-09 12:30:00,64.34,64.41,64.24,64.25,152008.0,49.6345,49.6885,49.5574,49.5651,152008.0
2017-10-09 13:00:00,64.25,64.35,64.19,64.34,116035.0,49.5651,49.6422,49.5188,49.6345,116035.0
2017-10-09 13:30:00,64.34,64.5,64.29,64.3,120484.0,49.6345,49.7579,49.5959,49.6037,120484.0
2017-10-09 14:00:00,64.29,64.32,64.22,64.28,125073.0,49.5959,49.6191,49.5419,49.5882,125073.0
2017-10-09 14:30:00,64.28,64.29,64.19,64.25,163428.0,49.5882,49.5959,49.5188,49.5651,163428.0
2017-10-09 15:00:00,64.25,64.25,64.1,64.2,204392.0,49.5651,49.5651,49.4494,49.5265,204392.0
2017-10-09 15:30:00,64.19,64.21,64.08,64.13,635773.0,49.5188,49.5342,49.4339,49.4725,635773.0
2017-10-10 09:30:00,64.24,64.56,64.16,64.45,503668.0,49.5574,49.8042,49.4957,49.7194,503668.0
2017-10-10 10:00:00,64.45,64.64,64.37,64.63,347557.0,49.7194,49.8659,49.6577,49.8582,347557.0
2017-10-10 10:30:00,64.63,64.94,64.56,64.82,424300.0,49.8582,50.0974,49.8042,50.0048,424300.0
2017-10-10 11:00:00,64.81,64.93,64.71,64.89,304517.0,49.9971,50.0897,49.9199,50.0588,304517.0
2017-10-10 11:30:00,64.89,65.07,64.82,64.96,366338.0,50.0588,50.1977,50.0048,50.1128,366338.0
2017-10-10 12:00:00,64.97,64.99,64.85,64.9,159908.0,50.1205,50.136,50.028,50.0665,159908.0
2017-10-10 12:30:00,64.91,65.0,64.79,64.98,184018.0,50.0742,50.1437,49.9817,50.1282,184018.0
2017-10-10 13:00:00,64.97,65.1,64.93,65.02,214800.0,50.1205,50.2208,50.0897,50.1591,214800.0
2017-10-10 13:30:00,65.01,65.1,65.0,65.1,230629.0,50.1514,50.2208,50.1437,50.2208,230629.0
2017-10-10 14:00:00,65.1,65.26,65.09,65.14,328693.0,50.2208,50.3442,50.2131,50.2517,328693.0
2017-10-10 14:30:00,65.14,65.16,65.0,65.03,248657.0,50.2517,50.2671,50.1437,50.1668,248657.0
2017-10-10 15:00:00,65.02,65.08,64.93,64.99,329230.0,50.1591,50.2054,50.0897,50.136,329230.0
2017-10-10 15:30:00,64.98,65.14,64.96,65.12,642885.0,50.1282,50.2517,50.1128,50.2362,642885.0
2017-10-11 09:30:00,65.13,65.47,64.93,65.37,553291.0,50.244,50.5062,50.0897,50.4291,553291.0
2017-10-11 10:00:00,65.39,65.5,65.24,65.4,288486.0,50.4445,50.5294,50.3288,50.4522,288486.0
2017-10-11 10:30:00,65.4,65.4,64.95,65.09,272042.0,50.4522,50.4522,50.1051,50.2131,272042.0
2017-10-11 11:00:00,65.09,65.16,64.94,65.09,226384.0,50.2131,50.2671,50.0974,50.2131,226384.0
2017-10-11 11:30:00,65.08,65.26,65.06,65.18,161438.0,50.2054,50.3442,50.19,50.2825,161438.0
2017-10-11 12:00:00,65.18,65.26,65.13,65.17,144359.0,50.2825,50.3442,50.244,50.2748,144359.0
2017-10-11 12:30:00,65.17,65.2,65.13,65.13,128574.0,50.2748,50.298,50.244,50.244,128574.0
2017-10-11 13:00:00,65.14,65.18,65.0,65.06,147433.0,50.2517,50.2825,50.1437,50.19,147433.0
2017-10-11 13:30:00,65.06,65.11,64.99,65.05,133638.0,50.19,50.2285,50.136,50.1822,133638.0
2017-10-11 14:00:00,65.06,65.15,65.01,65.03,154216.0,50.19,50.2594,50.1514,50.1668,154216.0
2017-10-11 14:30:00,65.04,65.16,65.04,65.16,110213.0,50.1745,50.2671,50.1745,50.2671,110213.0
2017-10-11 15:00:00,65.16,65.26,65.12,65.15,165586.0,50.2671,50.3442,50.2362,50.2594,165586.0
2017-10-11 15:30:00,65.15,65.16,65.02,65.09,471701.0,50.2594,50.2671,50.1591,50.2131,471701.0
2017-10-12 09:30:00,65.15,65.73,65.09,65.52,697170.0,50.2594,50.7068,50.2131,50.5448,697170.0
2017-10-12 10:00:00,65.5,65.51,65.24,65.3,241731.0,50.5294,50.5371,50.3288,50.3751,241731.0
2017-10-12 10:30:00,65.31,65.37,65.03,65.09,280083.0,50.3828,50.4291,50.1668,50.2131,280083.0
2017-10-12 11:00:00,65.1,65.11,64.9,65.07,264988.0,50.2208,50.2285,50.0665,50.1977,264988.0
2017-10-12 11:30:00,65.07,65.23,65.07,65.13,183778.0,50.1977,50.3211,50.1977,50.244,183778.0
2017-10-12 12:00:00,65.13,65.16,65.08,65.13,142790.0,50.244,50.2671,50.2054,50.244,142790.0
2017-10-12 12:30:00,65.13,65.2,65.11,65.2,137297.0,50.244,50.298,50.2285,50.298,137297.0
2017-10-12 13:00:00,65.2,65.3,65.11,65.26,226743.0,50.298,50.3751,50.2285,50.3442,226743.0
2017-10-12 13:30:00,65.26,65.36,65.23,65.26,232239.0,50.3442,50.4214,50.3211,50.3442,232239.0
2017-10-12 14:00:00,65.26,65.3,65.22,65.29,154575.0,50.3442,50.3751,50.3134,50.3674,154575.0
2017-10-12 14:30:00,65.29,65.37,65.27,65.32,210330.0,50.3674,50.4291,50.352,50.3905,210330.0
2017-10-12 15:00:00,65.32,65.36,65.32,65.34,198185.0,50.3905,50.4214,50.3905,50.406,198185.0
2017-10-12 15:30:00,65.34,65.37,65.1,65.34,1384062.0,50.406,50.4291,50.2208,50.406,1384062.0
2017-10-13 09:30:00,65.51,65.98,65.47,65.86,586859.0,50.5371,50.8997,50.5062,50.8071,586859.0
2017-10-13 10:00:00,65.87,66.1,65.68,65.88,469901.0,50.8148,50.9923,50.6682,50.8225,469901.0
2017-10-13 10:30:00,65.89,65.91,65.56,65.75,334961.0,50.8302,50.8457,50.5757,50.7222,334961.0
2017-10-13 11:00:00,65.75,65.87,65.65,65.72,234267.0,50.7222,50.8148,50.6451,50.6991,234267.0
2017-10-13 11:30:00,65.73,65.77,65.69,65.73,213413.0,50.7068,50.7377,50.676,50.7068,213413.0
2017-10-13 12:00:00,65.74,65.79,65.57,65.6,278044.0,50.7145,50.7531,50.5834,50.6065,278044.0
2017-10-13 12:30:00,65.6,65.63,65.45,65.59,146373.0,50.6065,50.6297,50.4908,50.5988,146373.0
2017-10-13 13:00:00,65.6,65.77,65.59,65.76,134410.0,50.6065,50.7377,50.5988,50.73,134410.0
2017-10-13 13:30:00,65.76,65.84,65.68,65.68,137534.0,50.73,50.7917,50.6682,50.6682,137534.0
2017-10-13 14:00:00,65.67,65.73,65.54,65.58,235385.0,50.6605,50.7068,50.5602,50.5911,235385.0
2017-10-13 14:30:00,65.58,65.6,65.48,65.55,276237.0,50.5911,50.6065,50.514,50.568,276237.0
2017-10-13 15:00:00,65.55,65.6,65.4,65.4,266336.0,50.568,50.6065,50.4522,50.4522,266336.0
2017-10-13 15:30:00,65.4,65.44,65.14,65.31,1261039.0,50.4522,50.4831,50.2517,50.3828,1261039.0
2017-10-16 09:30:00,64.54,65.04,64.16,64.82,626833.0,49.7888,50.1745,49.4957,50.0048,626833.0
2017-10-16 10:00:00,64.81,64.88,64.67,64.84,222688.0,49.9971,50.0511,49.8891,50.0202,222688.0
2017-10-16 10:30:00,64.84,64.84,64.52,64.53,334840.0,50.0202,50.0202,49.7734,49.7811,334840.0
2017-10-16 11:00:00,64.54,64.58,64.33,64.35,422948.0,49.7888,49.8197,49.6268,49.6422,422948.0
2017-10-16 11:30:00,64.36,64.38,64.03,64.14,387029.0,49.6499,49.6654,49.3954,49.4802,387029.0
2017-10-16 12:00:00,64.13,64.15,63.57,63.76,562438.0,49.4725,49.4879,49.0405,49.1871,562438.0
2017-10-16 12:30:00,63.75,63.91,63.66,63.74,356936.0,49.1794,49.3028,49.1099,49.1717,356936.0
2017-10-16 13:00:00,63.73,63.75,63.54,63.74,258703.0,49.1639,49.1794,49.0174,49.1717,258703.0
2017-10-16 13:30:00,63.73,63.75,63.55,63.56,248659.0,49.1639,49.1794,49.0251,49.0328,248659.0
2017-10-16 14:00:00,63.55,63.69,63.41,63.64,286526.0,49.0251,49.1331,48.9171,49.0945,286526.0
2017-10-16 14:30:00,63.64,63.65,63.4,63.41,288766.0,49.0945,49.1022,48.9094,48.9171,288766.0
2017-10-16 15:00:00,63.4,63.53,63.31,63.48,543316.0,48.9094,49.0096,48.8399,48.9711,543316.0
2017-10-16 15:30:00,63.48,63.67,63.45,63.66,874204.0,48.9711,49.1176,48.9479,49.1099,874204.0
2017-10-17 09:30:00,63.63,63.87,63.41,63.74,421474.0,49.0868,49.2719,48.9171,49.1717,421474.0
2017-10-17 10:00:00,63.73,64.11,63.71,64.08,378923.0,49.1639,49.4571,49.1485,49.4339,378923.0
2017-10-17 10:30:00,64.08,64.14,63.95,64.02,449872.0,49.4339,49.4802,49.3337,49.3877,449872.0
2017-10-17 11:00:00,64.02,64.11,63.98,64.03,352267.0,49.3877,49.4571,49.3568,49.3954,352267.0
2017-10-17 11:30:00,64.03,64.04,63.89,63.99,193167.0,49.3954,49.4031,49.2874,49.3645,193167.0
2017-10-17 12:00:00,63.99,64.1,63.96,64.04,212522.0,49.3645,49.4494,49.3414,49.4031,212522.0
2017-10-17 12:30:00,64.04,64.06,63.95,63.96,157041.0,49.4031,49.4185,49.3337,49.3414,157041.0
2017-10-17 13:00:00,63.97,64.04,63.92,63.94,233165.0,49.3491,49.4031,49.3105,49.3259,233165.0
2017-10-17 13:30:00,63.94,64.14,63.91,64.14,205378.0,49.3259,49.4802,49.3028,49.4802,205378.0
2017-10-17 14:00:00,64.14,64.25,64.08,64.24,176545.0,49.4802,49.5651,49.4339,49.5574,176545.0
2017-10-17 14:30:00,64.24,64.28,64.16,64.23,186950.0,49.5574,49.5882,49.4957,49.5497,186950.0
2017-10-17 15:00:00,64.23,64.37,64.16,64.23,348152.0,49.5497,49.6577,49.4957,49.5497,348152.0
2017-10-17 15:30:00,64.22,64.29,64.06,64.18,785950.0,49.5419,49.5959,49.4185,49.5111,785950.0
2017-10-18 09:30:00,64.25,64.7,64.2,64.65,375007.0,49.5651,49.9122,49.5265,49.8737,375007.0
2017-10-18 10:00:00,64.64,64.65,64.01,64.04,733507.0,49.8659,49.8737,49.3799,49.4031,733507.0
2017-10-18 10:30:00,64.03,64.05,63.72,63.9,441633.0,49.3954,49.4108,49.1562,49.2951,441633.0
2017-10-18 11:00:00,63.92,63.93,63.79,63.91,174744.0,49.3105,49.3182,49.2102,49.3028,174744.0
2017-10-18 11:30:00,63.92,63.96,63.7,63.73,194924.0,49.3105,49.3414,49.1408,49.1639,194924.0
2017-10-18 12:00:00,63.74,63.85,63.66,63.78,169493.0,49.1717,49.2565,49.1099,49.2025,169493.0
2017-10-18 12:30:00,63.79,63.79,63.55,63.6,174924.0,49.2102,49.2102,49.0251,49.0636,174924.0
2017-10-18 13:00:00,63.61,63.68,63.59,63.65,280810.0,49.0714,49.1254,49.0559,49.1022,280810.0
2017-10-18 13:30:00,63.66,63.77,63.65,63.73,371295.0,49.1099,49.1948,49.1022,49.1639,371295.0
2017-10-18 14:00:00,63.72,63.8,63.7,63.78,454834.0,49.1562,49.2179,49.1408,49.2025,454834.0
2017-10-18 14:30:00,63.78,63.78,63.63,63.64,464774.0,49.2025,49.2025,49.0868,49.0945,464774.0
2017-10-18 15:00:00,63.65,63.72,63.57,63.65,353776.0,49.1022,49.1562,49.0405,49.1022,353776.0
2017-10-18 15:30:00,63.65,63.72,63.58,63.71,711062.0,49.1022,49.1562,49.0482,49.1485,711062.0
2017-10-19 09:30:00,63.82,64.16,63.67,63.71,556623.0,49.2334,49.4957,49.1176,49.1485,556623.0
2017-10-19 10:00:00,63.71,64.5,63.71,64.46,395306.0,49.1485,49.7579,49.1485,49.7271,395306.0
2017-10-19 10:30:00,64.45,64.56,64.4,64.46,424625.0,49.7194,49.8042,49.6808,49.7271,424625.0
2017-10-19 11:00:00,64.45,64.45,64.07,64.14,234358.0,49.7194,49.7194,49.4262,49.4802,234358.0
2017-10-19 11:30:00,64.14,64.27,64.04,64.23,200822.0,49.4802,49.5805,49.4031,49.5497,200822.0
2017-10-19 12:00:00,64.23,64.38,64.2,64.36,147159.0,49.5497,49.6654,49.5265,49.6499,147159.0
2017-10-19 12:30:00,64.36,64.5,64.34,64.44,128173.0,49.6499,49.7579,49.6345,49.7117,128173.0
2017-10-19 13:00:00,64.44,64.55,64.37,64.49,159060.0,49.7117,49.7965,49.6577,49.7502,159060.0
2017-10-19 13:30:00,64.49,64.66,64.47,64.59,201918.0,49.7502,49.8814,49.7348,49.8274,201918.0
2017-10-19 14:00:00,64.6,64.65,64.46,64.55,169143.0,49.8351,49.8737,49.7271,49.7965,169143.0
2017-10-19 14:30:00,64.55,64.58,64.41,64.55,177663.0,49.7965,49.8197,49.6885,49.7965,177663.0
2017-10-19 15:00:00,64.55,64.58,64.44,64.53,247373.0,49.7965,49.8197,49.7117,49.7811,247373.0
2017-10-19 15:30:00,64.53,64.69,64.5,64.65,856540.0,49.7811,49.9045,49.7579,49.8737,856540.0
2017-10-20 09:30:00,64.79,64.99,64.21,64.26,635658.0,49.9817,50.136,49.5342,49.5728,635658.0
2017-10-20 10:00:00,64.26,64.47,64.25,64.33,293746.0,49.5728,49.7348,49.5651,49.6268,293746.0
2017-10-20 10:30:00,64.33,64.47,64.3,64.34,181081.0,49.6268,49.7348,49.6037,49.6345,181081.0
2017-10-20 11:00:00,64.34,64.46,64.22,64.28,227946.0,49.6345,49.7271,49.5419,49.5882,227946.0
2017-10-20 11:30:00,64.29,64.43,64.24,64.41,184796.0,49.5959,49.7039,49.5574,49.6885,184796.0
2017-10-20 12:00:00,64.41,64.5,64.37,64.46,131128.0,49.6885,49.7579,49.6577,49.7271,131128.0
2017-10-20 12:30:00,64.47,64.49,64.37,64.41,168786.0,49.7348,49.7502,49.6577,49.6885,168786.0
2017-10-20 13:00:00,64.42,64.5,64.33,64.5,160822.0,49.6962,49.7579,49.6268,49.7579,160822.0
2017-10-20 13:30:00,64.49,64.61,64.46,64.59,189821.0,49.7502,49.8428,49.7271,49.8274,189821.0
2017-10-20 14:00:00,64.59,64.63,64.52,64.54,145358.0,49.8274,49.8582,49.7734,49.7888,145358.0
2017-10-20 14:30:00,64.55,64.55,64.38,64.38,246380.0,49.7965,49.7965,49.6654,49.6654,246380.0
2017-10-20 15:00:00,64.38,64.51,64.38,64.45,307113.0,49.6654,49.7657,49.6654,49.7194,307113.0
2017-10-20 15:30:00,64.45,64.54,64.32,64.43,759740.0,49.7194,49.7888,49.6191,49.7039,759740.0
2017-10-23 09:30:00,64.62,64.69,64.17,64.33,411157.0,49.8505,49.9045,49.5034,49.6268,411157.0
2017-10-23 10:00:00,64.33,64.47,64.19,64.41,402349.0,49.6268,49.7348,49.5188,49.6885,402349.0
2017-10-23 10:30:00,64.4,64.68,64.4,64.56,329690.0,49.6808,49.8968,49.6808,49.8042,329690.0
2017-10-23 11:00:00,64.56,64.59,64.41,64.47,211420.0,49.8042,49.8274,49.6885,49.7348,211420.0
2017-10-23 11:30:00,64.47,64.47,64.28,64.36,190370.0,49.7348,49.7348,49.5882,49.6499,190370.0
2017-10-23 12:00:00,64.37,64.46,64.35,64.37,190325.0,49.6577,49.7271,49.6422,49.6577,190325.0
2017-10-23 12:30:00,64.38,64.41,64.3,64.34,147311.0,49.6654,49.6885,49.6037,49.6345,147311.0
2017-10-23 13:00:00,64.34,64.38,64.25,64.28,135409.0,49.6345,49.6654,49.5651,49.5882,135409.0
2017-10-23 13:30:00,64.29,64.43,64.26,64.33,149051.0,49.5959,49.7039,49.5728,49.6268,149051.0
2017-10-23 14:00:00,64.33,64.38,64.16,64.22,349749.0,49.6268,49.6654,49.4957,49.5419,349749.0
2017-10-23 14:30:00,64.23,64.24,63.86,64.01,628525.0,49.5497,49.5574,49.2642,49.3799,628525.0
2017-10-23 15:00:00,64.01,64.08,63.95,63.97,366585.0,49.3799,49.4339,49.3337,49.3491,366585.0
2017-10-23 15:30:00,63.97,64.0,63.69,63.76,1073968.0,49.3491,49.3722,49.1331,49.1871,1073968.0
2017-10-24 09:30:00,63.75,63.97,63.36,63.72,463459.0,49.1794,49.3491,48.8785,49.1562,463459.0
2017-10-24 10:00:00,63.74,63.85,63.58,63.7,445026.0,49.1717,49.2565,49.0482,49.1408,445026.0
2017-10-24 10:30:00,63.7,63.75,63.63,63.73,471615.0,49.1408,49.1794,49.0868,49.1639,471615.0
2017-10-24 11:00:00,63.72,63.89,63.65,63.75,439922.0,49.1562,49.2874,49.1022,49.1794,439922.0
2017-10-24 11:30:00,63.75,63.91,63.71,63.91,316298.0,49.1794,49.3028,49.1485,49.3028,316298.0
2017-10-24 12:00:00,63.91,64.05,63.9,63.93,396180.0,49.3028,49.4108,49.2951,49.3182,396180.0
2017-10-24 12:30:00,63.93,63.98,63.8,63.87,201604.0,49.3182,49.3568,49.2179,49.2719,201604.0
2017-10-24 13:00:00,63.87,63.87,63.64,63.65,188991.0,49.2719,49.2719,49.0945,49.1022,188991.0
2017-10-24 13:30:00,63.66,63.71,63.64,63.64,252379.0,49.1099,49.1485,49.0945,49.0945,252379.0
2017-10-24 14:00:00,63.65,63.78,63.63,63.75,293923.0,49.1022,49.2025,49.0868,49.1794,293923.0
2017-10-24 14:30:00,63.75,63.75,63.61,63.69,265137.0,49.1794,49.1794,49.0714,49.1331,265137.0
2017-10-24 15:00:00,63.7,63.71,63.58,63.67,235896.0,49.1408,49.1485,49.0482,49.1176,235896.0
2017-10-24 15:30:00,63.67,63.77,63.43,63.68,1013447.0,49.1176,49.1948,48.9325,49.1254,1013447.0
2017-10-25 09:30:00,63.46,64.34,63.41,64.21,603642.0,48.9556,49.6345,48.9171,49.5342,603642.0
2017-10-25 10:00:00,64.18,64.56,63.97,64.41,672713.0,49.5111,49.8042,49.3491,49.6885,672713.0
2017-10-25 10:30:00,64.4,64.53,64.06,64.06,379861.0,49.6808,49.7811,49.4185,49.4185,379861.0
2017-10-25 11:00:00,64.06,64.15,63.92,64.13,315089.0,49.4185,49.4879,49.3105,49.4725,315089.0
2017-10-25 11:30:00,64.12,64.33,64.03,64.21,276645.0,49.4648,49.6268,49.3954,49.5342,276645.0
2017-10-25 12:00:00,64.2,64.21,63.9,63.93,198376.0,49.5265,49.5342,49.2951,49.3182,198376.0
2017-10-25 12:30:00,63.94,64.24,63.94,64.23,167423.0,49.3259,49.5574,49.3259,49.5497,167423.0
2017-10-25 13:00:00,64.23,64.24,64.11,64.14,150335.0,49.5497,49.5574,49.4571,49.4802,150335.0
2017-10-25 13:30:00,64.14,64.3,64.14,64.23,173279.0,49.4802,49.6037,49.4802,49.5497,173279.0
2017-10-25 14:00:00,64.23,64.32,64.22,64.22,210323.0,49.5497,49.6191,49.5419,49.5419,210323.0
2017-10-25 14:30:00,64.23,64.32,64.12,64.12,270920.0,49.5497,49.6191,49.4648,49.4648,270920.0
2017-10-25 15:00:00,64.12,64.19,64.0,64.0,400031.0,49.4648,49.5188,49.3722,49.3722,400031.0
2017-10-25 15:30:00,64.01,64.13,63.87,64.0,1061626.0,49.3799,49.4725,49.2719,49.3722,1061626.0
2017-10-26 09:30:00,62.51,63.25,61.25,61.75,1444786.0,48.2228,48.7936,47.2508,47.6365,1444786.0
2017-10-26 10:00:00,61.74,61.78,60.88,60.97,1104872.0,47.6288,47.6596,46.9653,47.0348,1104872.0
2017-10-26 10:30:00,60.98,61.87,60.9,61.66,1448628.0,47.0425,47.7291,46.9808,47.5671,1448628.0
2017-10-26 11:00:00,61.66,61.7,61.04,61.3,816223.0,47.5671,47.5979,47.0888,47.2893,816223.0
2017-10-26 11:30:00,61.3,61.43,61.07,61.15,586428.0,47.2893,47.3896,47.1119,47.1736,586428.0
2017-10-26 12:00:00,61.15,61.69,61.09,61.44,959041.0,47.1736,47.5902,47.1273,47.3973,959041.0
2017-10-26 12:30:00,61.43,61.67,61.36,61.36,510255.0,47.3896,47.5748,47.3356,47.3356,510255.0
2017-10-26 13:00:00,61.37,61.38,61.02,61.25,335237.0,47.3433,47.351,47.0733,47.2508,335237.0
2017-10-26 13:30:00,61.24,61.28,61.07,61.21,211366.0,47.243,47.2739,47.1119,47.2199,211366.0
2017-10-26 14:00:00,61.22,61.24,61.06,61.09,326438.0,47.2276,47.243,47.1042,47.1273,326438.0
2017-10-26 14:30:00,61.09,61.11,60.71,60.9,642904.0,47.1273,47.1428,46.8342,46.9808,642904.0
2017-10-26 15:00:00,60.9,60.96,60.63,60.66,617670.0,46.9808,47.027,46.7725,46.7956,617670.0
2017-10-26 15:30:00,60.66,61.05,60.4,60.94,2030168.0,46.7956,47.0965,46.595,47.0116,2030168.0
2017-10-27 09:30:00,60.98,61.69,60.89,61.01,647358.0,47.0425,47.5902,46.973,47.0656,647358.0
2017-10-27 10:00:00,61.01,61.19,60.57,60.63,492322.0,47.0656,47.2045,46.7262,46.7725,492322.0
2017-10-27 10:30:00,60.65,60.85,60.56,60.61,451433.0,46.7879,46.9422,46.7185,46.757,451433.0
2017-10-27 11:00:00,60.61,60.65,60.23,60.57,494248.0,46.757,46.7879,46.4639,46.7262,494248.0
2017-10-27 11:30:00,60.56,60.6,60.4,60.49,293867.0,46.7185,46.7493,46.595,46.6645,293867.0
2017-10-27 12:00:00,60.49,60.6,60.25,60.28,416252.0,46.6645,46.7493,46.4793,46.5025,416252.0
2017-10-27 12:30:00,60.29,60.41,60.17,60.19,274594.0,46.5102,46.6028,46.4176,46.433,274594.0
2017-10-27 13:00:00,60.19,60.25,60.06,60.13,450372.0,46.433,46.4793,46.3327,46.3867,450372.0
2017-10-27 13:30:00,60.13,60.13,59.81,60.07,843372.0,46.3867,46.3867,46.1399,46.3405,843372.0
2017-10-27 14:00:00,60.08,60.09,59.95,60.01,621877.0,46.3482,46.3559,46.2479,46.2942,621877.0
2017-10-27 14:30:00,60.0,60.2,60.0,60.16,641974.0,46.2865,46.4407,46.2865,46.4099,641974.0
2017-10-27 15:00:00,60.15,60.15,59.93,60.09,555652.0,46.4022,46.4022,46.2325,46.3559,555652.0
2017-10-27 15:30:00,60.1,60.13,59.79,59.84,1540267.0,46.3636,46.3867,46.1245,46.163,1540267.0
2017-10-30 09:30:00,61.09,61.53,60.28,60.91,1128035.0,47.1273,47.4668,46.5025,46.9885,1128035.0
2017-10-30 10:00:00,60.91,61.23,60.81,61.16,682419.0,46.9885,47.2353,46.9113,47.1813,682419.0
2017-10-30 10:30:00,61.16,61.42,61.11,61.15,547718.0,47.1813,47.3819,47.1428,47.1736,547718.0
2017-10-30 11:00:00,61.15,61.18,60.98,61.16,313475.0,47.1736,47.1968,47.0425,47.1813,313475.0
2017-10-30 11:30:00,61.16,61.16,60.87,60.92,413988.0,47.1813,47.1813,46.9576,46.9962,413988.0
2017-10-30 12:00:00,60.92,61.05,60.87,60.95,421663.0,46.9962,47.0965,46.9576,47.0193,421663.0
2017-10-30 12:30:00,60.96,61.04,60.89,60.92,321638.0,47.027,47.0888,46.973,46.9962,321638.0
2017-10-30 13:00:00,60.93,60.95,60.79,60.84,314989.0,47.0039,47.0193,46.8959,46.9345,314989.0
2017-10-30 13:30:00,60.84,60.85,60.48,60.49,315100.0,46.9345,46.9422,46.6568,46.6645,315100.0
2017-10-30 14:00:00,60.5,60.73,60.39,60.67,360937.0,46.6722,46.8496,46.5873,46.8033,360937.0
2017-10-30 14:30:00,60.67,60.99,60.61,60.92,396341.0,46.8033,47.0502,46.757,46.9962,396341.0
2017-10-30 15:00:00,60.92,60.99,60.85,60.93,450431.0,46.9962,47.0502,46.9422,47.0039,450431.0
2017-10-30 15:30:00,60.93,61.13,60.84,60.84,1239153.0,47.0039,47.1582,46.9345,46.9345,1239153.0
2017-10-31 09:30:00,60.94,61.19,60.85,60.93,615808.0,47.0116,47.2045,46.9422,47.0039,615808.0
2017-10-31 10:00:00,60.94,61.08,60.84,60.98,460282.0,47.0116,47.1196,46.9345,47.0425,460282.0
2017-10-31 10:30:00,60.99,61.22,60.68,60.76,506204.0,47.0502,47.2276,46.811,46.8728,506204.0
2017-10-31 11:00:00,60.75,61.09,60.74,60.95,475588.0,46.865,47.1273,46.8573,47.0193,475588.0
2017-10-31 11:30:00,60.95,61.38,60.95,61.31,380257.0,47.0193,47.351,47.0193,47.297,380257.0
2017-10-31 12:00:00,61.31,61.54,61.3,61.46,405741.0,47.297,47.4745,47.2893,47.4128,405741.0
2017-10-31 12:30:00,61.47,61.62,61.44,61.54,324503.0,47.4205,47.5362,47.3973,47.4745,324503.0
2017-10-31 13:00:00,61.55,61.7,61.5,61.5,401399.0,47.4822,47.5979,47.4436,47.4436,401399.0
2017-10-31 13:30:00,61.51,61.53,61.31,61.32,189940.0,47.4513,47.4668,47.297,47.3048,189940.0
2017-10-31 14:00:00,61.32,61.45,61.24,61.44,261640.0,47.3048,47.4051,47.243,47.3973,261640.0
2017-10-31 14:30:00,61.45,61.49,61.32,61.46,404601.0,47.4051,47.4359,47.3048,47.4128,404601.0
2017-10-31 15:00:00,61.46,61.9,61.45,61.84,668078.0,47.4128,47.7522,47.4051,47.7059,668078.0
2017-10-31 15:30:00,61.84,61.87,61.62,61.64,1361687.0,47.7059,47.7291,47.5362,47.5516,1361687.0
2017-11-01 09:30:00,61.86,62.11,61.49,61.75,424428.0,47.7213,47.9142,47.4359,47.6365,424428.0
2017-11-01 10:00:00,61.76,62.27,61.72,62.25,418145.0,47.6442,48.0376,47.6133,48.0222,418145.0
2017-11-01 10:30:00,62.24,62.31,61.9,61.98,329187.0,48.0145,48.0685,47.7522,47.8139,329187.0
2017-11-01 11:00:00,61.98,62.0,61.85,61.97,266527.0,47.8139,47.8293,47.7136,47.8062,266527.0
2017-11-01 11:30:00,61.97,61.99,61.72,61.76,243100.0,47.8062,47.8216,47.6133,47.6442,243100.0
2017-11-01 12:00:00,61.77,62.16,61.71,62.15,185750.0,47.6519,47.9528,47.6056,47.9451,185750.0
2017-11-01 12:30:00,62.14,62.14,61.94,62.07,175578.0,47.9373,47.9373,47.7831,47.8833,175578.0
2017-11-01 13:00:00,62.06,62.11,61.98,62.11,141393.0,47.8756,47.9142,47.8139,47.9142,141393.0
2017-11-01 13:30:00,62.11,62.14,62.01,62.05,209524.0,47.9142,47.9373,47.8371,47.8679,209524.0
2017-11-01 14:00:00,62.04,62.2,62.04,62.12,212837.0,47.8602,47.9836,47.8602,47.9219,212837.0
2017-11-01 14:30:00,62.11,62.24,62.08,62.12,220639.0,47.9142,48.0145,47.8911,47.9219,220639.0
2017-11-01 15:00:00,62.12,62.21,62.06,62.17,250325.0,47.9219,47.9913,47.8756,47.9605,250325.0
2017-11-01 15:30:00,62.17,62.35,62.11,62.13,689361.0,47.9605,48.0993,47.9142,47.9296,689361.0
2017-11-02 09:30:00,62.15,62.41,61.73,62.01,275104.0,47.9451,48.1456,47.6211,47.8371,275104.0
2017-11-02 10:00:00,62.01,62.21,61.73,62.17,285107.0,47.8371,47.9913,47.6211,47.9605,285107.0
2017-11-02 10:30:00,62.19,62.63,62.19,62.58,346192.0,47.9759,48.3154,47.9759,48.2768,346192.0
2017-11-02 11:00:00,62.58,62.87,62.45,62.47,336581.0,48.2768,48.5005,48.1765,48.1919,336581.0
2017-11-02 11:30:00,62.47,62.78,62.45,62.49,253544.0,48.1919,48.4311,48.1765,48.2073,253544.0
2017-11-02 12:00:00,62.49,62.61,62.43,62.48,169383.0,48.2073,48.2999,48.1611,48.1996,169383.0
2017-11-02 12:30:00,62.49,62.56,62.43,62.54,180305.0,48.2073,48.2614,48.1611,48.2459,180305.0
2017-11-02 13:00:00,62.53,62.54,62.22,62.25,141517.0,48.2382,48.2459,47.9991,48.0222,141517.0
2017-11-02 13:30:00,62.25,62.34,62.2,62.26,160713.0,48.0222,48.0916,47.9836,48.0299,160713.0
2017-11-02 14:00:00,62.26,62.28,62.15,62.2,178692.0,48.0299,48.0453,47.9451,47.9836,178692.0
2017-11-02 14:30:00,62.2,62.23,62.09,62.09,155274.0,47.9836,48.0068,47.8988,47.8988,155274.0
2017-11-02 15:00:00,62.1,62.16,62.05,62.14,215013.0,47.9065,47.9528,47.8679,47.9373,215013.0
2017-11-02 15:30:00,62.14,62.23,62.08,62.22,508840.0,47.9373,48.0068,47.8911,47.9991,508840.0
2017-11-03 09:30:00,62.08,62.25,61.93,62.1,231360.0,47.8911,48.0222,47.7753,47.9065,231360.0
2017-11-03 10:00:00,62.08,62.14,62.0,62.0,131395.0,47.8911,47.9373,47.8293,47.8293,131395.0
2017-11-03 10:30:00,62.0,62.02,61.81,61.88,135445.0,47.8293,47.8448,47.6828,47.7368,135445.0
2017-11-03 11:00:00,61.88,62.02,61.79,62.0,244530.0,47.7368,47.8448,47.6673,47.8293,244530.0
2017-11-03 11:30:00,62.01,62.15,61.95,62.08,190631.0,47.8371,47.9451,47.7908,47.8911,190631.0
2017-11-03 12:00:00,62.09,62.12,61.96,62.02,220363.0,47.8988,47.9219,47.7985,47.8448,220363.0
2017-11-03 12:30:00,62.02,62.12,61.96,62.03,160751.0,47.8448,47.9219,47.7985,47.8525,160751.0
2017-11-03 13:00:00,62.03,62.06,61.9,61.93,151693.0,47.8525,47.8756,47.7522,47.7753,151693.0
2017-11-03 13:30:00,61.94,61.97,61.88,61.91,131861.0,47.7831,47.8062,47.7368,47.7599,131861.0
2017-11-03 14:00:00,61.92,62.0,61.83,61.98,176037.0,47.7676,47.8293,47.6982,47.8139,176037.0
2017-11-03 14:30:00,61.98,62.19,61.97,62.12,150214.0,47.8139,47.9759,47.8062,47.9219,150214.0
2017-11-03 15:00:00,62.12,62.17,62.05,62.08,213156.0,47.9219,47.9605,47.8679,47.8911,213156.0
2017-11-03 15:30:00,62.09,62.22,62.04,62.22,574055.0,47.8988,47.9991,47.8602,47.9991,574055.0
2017-11-06 09:30:00,62.24,62.27,61.44,61.46,317030.0,48.0145,48.0376,47.3973,47.4128,317030.0
2017-11-06 10:00:00,61.47,61.59,61.28,61.45,304724.0,47.4205,47.5131,47.2739,47.4051,304724.0
2017-11-06 10:30:00,61.43,61.88,61.28,61.68,433304.0,47.3896,47.7368,47.2739,47.5825,433304.0
2017-11-06 11:00:00,61.66,61.85,61.65,61.83,119794.0,47.5671,47.7136,47.5593,47.6982,119794.0
2017-11-06 11:30:00,61.82,61.84,61.59,61.6,188783.0,47.6905,47.7059,47.5131,47.5208,188783.0
2017-11-06 12:00:00,61.6,61.73,61.6,61.73,96919.0,47.5208,47.6211,47.5208,47.6211,96919.0
2017-11-06 12:30:00,61.72,61.87,61.65,61.67,102303.0,47.6133,47.7291,47.5593,47.5748,102303.0
2017-11-06 13:00:00,61.67,61.7,61.41,61.45,140343.0,47.5748,47.5979,47.3742,47.4051,140343.0
2017-11-06 13:30:00,61.46,61.64,61.42,61.61,119250.0,47.4128,47.5516,47.3819,47.5285,119250.0
2017-11-06 14:00:00,61.6,61.74,61.58,61.67,159212.0,47.5208,47.6288,47.5053,47.5748,159212.0
2017-11-06 14:30:00,61.68,61.76,61.59,61.72,427423.0,47.5825,47.6442,47.5131,47.6133,427423.0
2017-11-06 15:00:00,61.73,61.85,61.68,61.84,329978.0,47.6211,47.7136,47.5825,47.7059,329978.0
2017-11-06 15:30:00,61.84,61.87,61.68,61.69,721693.0,47.7059,47.7291,47.5825,47.5902,721693.0
2017-11-07 09:30:00,61.58,62.11,61.45,62.02,275573.0,47.5053,47.9142,47.4051,47.8448,275573.0
2017-11-07 10:00:00,62.01,62.02,61.63,61.72,180076.0,47.8371,47.8448,47.5439,47.6133,180076.0
2017-11-07 10:30:00,61.72,61.78,61.64,61.72,166298.0,47.6133,47.6596,47.5516,47.6133,166298.0
2017-11-07 11:00:00,61.71,62.22,61.71,62.19,456546.0,47.6056,47.9991,47.6056,47.9759,456546.0
2017-11-07 11:30:00,62.19,62.43,62.17,62.32,295547.0,47.9759,48.1611,47.9605,48.0762,295547.0
2017-11-07 12:00:00,62.32,62.34,62.17,62.32,147997.0,48.0762,48.0916,47.9605,48.0762,147997.0
2017-11-07 12:30:00,62.32,62.32,62.09,62.17,161316.0,48.0762,48.0762,47.8988,47.9605,161316.0
2017-11-07 13:00:00,62.17,62.17,61.93,62.05,153933.0,47.9605,47.9605,47.7753,47.8679,153933.0
2017-11-07 13:30:00,62.06,62.11,61.99,62.1,172819.0,47.8756,47.9142,47.8216,47.9065,172819.0
2017-11-07 14:00:00,62.1,62.17,61.97,62.09,163582.0,47.9065,47.9605,47.8062,47.8988,163582.0
2017-11-07 14:30:00,62.09,62.12,61.96,61.97,129212.0,47.8988,47.9219,47.7985,47.8062,129212.0
2017-11-07 15:00:00,61.97,61.97,61.79,61.85,219023.0,47.8062,47.8062,47.6673,47.7136,219023.0
2017-11-07 15:30:00,61.85,61.91,61.73,61.91,651515.0,47.7136,47.7599,47.6211,47.7599,651515.0
2017-11-08 09:30:00,61.63,62.14,61.62,62.14,281055.0,47.5439,47.9373,47.5362,47.9373,281055.0
2017-11-08 10:00:00,62.15,62.2,61.88,61.97,247532.0,47.9451,47.9836,47.7368,47.8062,247532.0
2017-11-08 10:30:00,61.96,62.45,61.91,62.39,308637.0,47.7985,48.1765,47.7599,48.1302,308637.0
2017-11-08 11:00:00,62.4,62.74,62.32,62.54,322070.0,48.1379,48.4002,48.0762,48.2459,322070.0
2017-11-08 11:30:00,62.54,62.66,62.44,62.62,277589.0,48.2459,48.3385,48.1688,48.3076,277589.0
2017-11-08 12:00:00,62.62,62.64,62.5,62.52,178926.0,48.3076,48.3231,48.2151,48.2305,178926.0
2017-11-08 12:30:00,62.52,62.63,62.46,62.59,180266.0,48.2305,48.3154,48.1842,48.2845,180266.0
2017-11-08 13:00:00,62.58,62.59,62.37,62.47,158956.0,48.2768,48.2845,48.1148,48.1919,158956.0
2017-11-08 13:30:00,62.47,62.66,62.38,62.63,161882.0,48.1919,48.3385,48.1225,48.3154,161882.0
2017-11-08 14:00:00,62.63,62.76,62.55,62.75,227582.0,48.3154,48.4156,48.2536,48.4079,227582.0
2017-11-08 14:30:00,62.75,62.76,62.64,62.7,185193.0,48.4079,48.4156,48.3231,48.3694,185193.0
2017-11-08 15:00:00,62.69,62.82,62.67,62.72,192168.0,48.3616,48.4619,48.3462,48.3848,192168.0
2017-11-08 15:30:00,62.72,62.78,62.55,62.59,556360.0,48.3848,48.4311,48.2536,48.2845,556360.0
2017-11-09 09:30:00,62.21,62.35,61.92,62.19,254687.0,47.9913,48.0993,47.7676,47.9759,254687.0
2017-11-09 10:00:00,62.2,62.32,62.1,62.25,183921.0,47.9836,48.0762,47.9065,48.0222,183921.0
2017-11-09 10:30:00,62.25,62.26,62.09,62.17,182248.0,48.0222,48.0299,47.8988,47.9605,182248.0
2017-11-09 11:00:00,62.17,62.25,62.02,62.05,166480.0,47.9605,48.0222,47.8448,47.8679,166480.0
2017-11-09 11:30:00,62.05,62.17,61.98,62.09,261309.0,47.8679,47.9605,47.8139,47.8988,261309.0
2017-11-09 12:00:00,62.09,62.11,61.86,61.91,127259.0,47.8988,47.9142,47.7213,47.7599,127259.0
2017-11-09 12:30:00,61.9,62.01,61.79,61.94,163825.0,47.7522,47.8371,47.6673,47.7831,163825.0
2017-11-09 13:00:00,61.95,61.97,61.76,61.84,208883.0,47.7908,47.8062,47.6442,47.7059,208883.0
2017-11-09 13:30:00,61.86,61.95,61.82,61.88,164737.0,47.7213,47.7908,47.6905,47.7368,164737.0
2017-11-09 14:00:00,61.88,61.96,61.82,61.86,235887.0,47.7368,47.7985,47.6905,47.7213,235887.0
2017-11-09 14:30:00,61.87,61.92,61.79,61.83,188255.0,47.7291,47.7676,47.6673,47.6982,188255.0
2017-11-09 15:00:00,61.82,61.91,61.78,61.88,228127.0,47.6905,47.7599,47.6596,47.7368,228127.0
2017-11-09 15:30:00,61.88,62.0,61.85,61.98,662893.0,47.7368,47.8293,47.7136,47.8139,662893.0
2017-11-10 09:30:00,61.58,61.75,60.76,61.15,627390.0,47.5053,47.6365,46.8728,47.1736,627390.0
2017-11-10 10:00:00,61.15,61.33,60.77,60.8,278366.0,47.1736,47.3125,46.8805,46.9036,278366.0
2017-11-10 10:30:00,60.79,60.98,60.74,60.95,259850.0,46.8959,47.0425,46.8573,47.0193,259850.0
2017-11-10 11:00:00,60.96,60.96,60.76,60.77,208950.0,47.027,47.027,46.8728,46.8805,208950.0
2017-11-10 11:30:00,60.78,60.86,60.75,60.8,171519.0,46.8882,46.9499,46.865,46.9036,171519.0
2017-11-10 12:00:00,60.79,60.8,60.52,60.53,413876.0,46.8959,46.9036,46.6876,46.6953,413876.0
2017-11-10 12:30:00,60.54,60.61,60.48,60.55,294973.0,46.703,46.757,46.6568,46.7108,294973.0
2017-11-10 13:00:00,60.54,60.6,60.48,60.49,207553.0,46.703,46.7493,46.6568,46.6645,207553.0
2017-11-10 13:30:00,60.5,60.55,60.37,60.48,273726.0,46.6722,46.7108,46.5719,46.6568,273726.0
2017-11-10 14:00:00,60.47,60.55,60.38,60.41,245475.0,46.649,46.7108,46.5796,46.6028,245475.0
2017-11-10 14:30:00,60.41,60.51,60.34,60.44,287748.0,46.6028,46.6799,46.5488,46.6259,287748.0
2017-11-10 15:00:00,60.44,60.59,60.44,60.53,314652.0,46.6259,46.7416,46.6259,46.6953,314652.0
2017-11-10 15:30:00,60.53,60.86,60.52,60.86,1043215.0,46.6953,46.9499,46.6876,46.9499,1043215.0
2017-11-13 09:30:00,60.7,60.92,60.53,60.81,398086.0,46.8265,46.9962,46.6953,46.9113,398086.0
2017-11-13 10:00:00,60.83,60.93,60.66,60.73,343387.0,46.9268,47.0039,46.7956,46.8496,343387.0
2017-11-13 10:30:00,60.73,60.77,60.5,60.74,293829.0,46.8496,46.8805,46.6722,46.8573,293829.0
2017-11-13 11:00:00,60.73,60.93,60.72,60.82,250632.0,46.8496,47.0039,46.8419,46.919,250632.0
2017-11-13 11:30:00,60.82,60.87,60.75,60.78,163827.0,46.919,46.9576,46.865,46.8882,163827.0
2017-11-13 12:00:00,60.78,60.83,60.69,60.73,185134.0,46.8882,46.9268,46.8188,46.8496,185134.0
2017-11-13 12:30:00,60.73,60.76,60.64,60.69,187880.0,46.8496,46.8728,46.7802,46.8188,187880.0
2017-11-13 13:00:00,60.68,60.93,60.65,60.88,183606.0,46.811,47.0039,46.7879,46.9653,183606.0
2017-11-13 13:30:00,60.86,61.01,60.86,61.01,185813.0,46.9499,47.0656,46.9499,47.0656,185813.0
2017-11-13 14:00:00,61.01,61.21,60.92,61.09,342253.0,47.0656,47.2199,46.9962,47.1273,342253.0
2017-11-13 14:30:00,61.09,61.09,60.94,60.95,184407.0,47.1273,47.1273,47.0116,47.0193,184407.0
2017-11-13 15:00:00,60.96,61.09,60.86,61.02,288917.0,47.027,47.1273,46.9499,47.0733,288917.0
2017-11-13 15:30:00,61.02,61.07,60.87,60.98,597957.0,47.0733,47.1119,46.9576,47.0425,597957.0
2017-11-14 09:30:00,60.96,61.28,60.67,61.23,414885.0,47.027,47.2739,46.8033,47.2353,414885.0
2017-11-14 10:00:00,61.23,61.51,61.06,61.41,354621.0,47.2353,47.4513,47.1042,47.3742,354621.0
2017-11-14 10:30:00,61.42,61.65,61.32,61.58,303368.0,47.3819,47.5593,47.3048,47.5053,303368.0
2017-11-14 11:00:00,61.58,61.62,61.28,61.32,196378.0,47.5053,47.5362,47.2739,47.3048,196378.0
2017-11-14 11:30:00,61.32,61.35,61.18,61.28,164936.0,47.3048,47.3279,47.1968,47.2739,164936.0
2017-11-14 12:00:00,61.27,61.38,61.24,61.26,188784.0,47.2662,47.351,47.243,47.2585,188784.0
2017-11-14 12:30:00,61.26,61.3,61.13,61.14,144814.0,47.2585,47.2893,47.1582,47.1659,144814.0
2017-11-14 13:00:00,61.14,61.23,61.07,61.2,95120.0,47.1659,47.2353,47.1119,47.2122,95120.0
2017-11-14 13:30:00,61.2,61.26,61.16,61.2,105420.0,47.2122,47.2585,47.1813,47.2122,105420.0
2017-11-14 14:00:00,61.2,61.22,61.14,61.2,153201.0,47.2122,47.2276,47.1659,47.2122,153201.0
2017-11-14 14:30:00,61.2,61.31,61.15,61.27,147591.0,47.2122,47.297,47.1736,47.2662,147591.0
2017-11-14 15:00:00,61.27,61.38,61.26,61.29,158178.0,47.2662,47.351,47.2585,47.2816,158178.0
2017-11-14 15:30:00,61.29,61.34,61.21,61.25,470623.0,47.2816,47.3202,47.2199,47.2508,470623.0
2017-11-15 09:30:00,61.26,61.28,60.73,60.81,256199.0,47.2585,47.2739,46.8496,46.9113,256199.0
2017-11-15 10:00:00,60.81,60.94,60.53,60.9,231225.0,46.9113,47.0116,46.6953,46.9808,231225.0
2017-11-15 10:30:00,60.9,61.1,60.79,61.01,239518.0,46.9808,47.135,46.8959,47.0656,239518.0
2017-11-15 11:00:00,61.01,61.05,60.85,60.99,179036.0,47.0656,47.0965,46.9422,47.0502,179036.0
2017-11-15 11:30:00,60.98,61.11,60.93,61.09,149528.0,47.0425,47.1428,47.0039,47.1273,149528.0
2017-11-15 12:00:00,61.09,61.1,60.98,61.08,112167.0,47.1273,47.135,47.0425,47.1196,112167.0
2017-11-15 12:30:00,61.08,61.17,61.08,61.12,94207.0,47.1196,47.189,47.1196,47.1505,94207.0
2017-11-15 13:00:00,61.12,61.16,61.0,61.02,150316.0,47.1505,47.1813,47.0579,47.0733,150316.0
2017-11-15 13:30:00,61.03,61.15,60.97,61.08,96095.0,47.081,47.1736,47.0348,47.1196,96095.0
2017-11-15 14:00:00,61.08,61.12,60.93,60.98,144482.0,47.1196,47.1505,47.0039,47.0425,144482.0
2017-11-15 14:30:00,60.98,61.13,60.95,61.13,165444.0,47.0425,47.1582,47.0193,47.1582,165444.0
2017-11-15 15:00:00,61.13,61.28,61.12,61.12,190520.0,47.1582,47.2739,47.1505,47.1505,190520.0
2017-11-15 15:30:00,61.12,61.2,61.05,61.09,500647.0,47.1505,47.2122,47.0965,47.1273,500647.0
2017-11-16 09:30:00,61.25,61.4,61.01,61.35,494791.0,47.2508,47.3665,47.0656,47.3279,494791.0
2017-11-16 10:00:00,61.34,61.68,61.33,61.6,424498.0,47.3202,47.5825,47.3125,47.5208,424498.0
2017-11-16 10:30:00,61.61,61.7,61.55,61.64,252719.0,47.5285,47.5979,47.4822,47.5516,252719.0
2017-11-16 11:00:00,61.64,61.65,61.37,61.38,270579.0,47.5516,47.5593,47.3433,47.351,270579.0
2017-11-16 11:30:00,61.38,61.57,61.35,61.53,222633.0,47.351,47.4976,47.3279,47.4668,222633.0
2017-11-16 12:00:00,61.52,61.6,61.44,61.59,204976.0,47.4591,47.5208,47.3973,47.5131,204976.0
2017-11-16 12:30:00,61.59,61.72,61.57,61.66,105425.0,47.5131,47.6133,47.4976,47.5671,105425.0
2017-11-16 13:00:00,61.65,61.78,61.64,61.73,119098.0,47.5593,47.6596,47.5516,47.6211,119098.0
2017-11-16 13:30:00,61.76,61.88,61.75,61.88,136294.0,47.6442,47.7368,47.6365,47.7368,136294.0
2017-11-16 14:00:00,61.88,61.95,61.83,61.87,169767.0,47.7368,47.7908,47.6982,47.7291,169767.0
2017-11-16 14:30:00,61.87,61.92,61.84,61.87,183756.0,47.7291,47.7676,47.7059,47.7291,183756.0
2017-11-16 15:00:00,61.86,61.88,61.81,61.86,148787.0,47.7213,47.7368,47.6828,47.7213,148787.0
2017-11-16 15:30:00,61.85,61.97,61.83,61.88,650563.0,47.7136,47.8062,47.6982,47.7368,650563.0
2017-11-17 09:30:00,61.56,61.9,61.56,61.84,387126.0,47.4899,47.7522,47.4899,47.7059,387126.0
2017-11-17 10:00:00,61.83,61.86,60.99,61.09,304193.0,47.6982,47.7213,47.0502,47.1273,304193.0
2017-11-17 10:30:00,61.09,61.32,61.09,61.23,335072.0,47.1273,47.3048,47.1273,47.2353,335072.0
2017-11-17 11:00:00,61.23,61.45,61.11,61.42,214112.0,47.2353,47.4051,47.1428,47.3819,214112.0
2017-11-17 11:30:00,61.42,61.43,61.23,61.25,133121.0,47.3819,47.3896,47.2353,47.2508,133121.0
2017-11-17 12:00:00,61.25,61.31,61.18,61.27,117375.0,47.2508,47.297,47.1968,47.2662,117375.0
2017-11-17 12:30:00,61.28,61.28,61.12,61.14,133409.0,47.2739,47.2739,47.1505,47.1659,133409.0
2017-11-17 13:00:00,61.13,61.2,61.07,61.08,139170.0,47.1582,47.2122,47.1119,47.1196,139170.0
2017-11-17 13:30:00,61.09,61.14,61.06,61.13,123477.0,47.1273,47.1659,47.1042,47.1582,123477.0
2017-11-17 14:00:00,61.13,61.14,61.09,61.13,127631.0,47.1582,47.1659,47.1273,47.1582,127631.0
2017-11-17 14:30:00,61.13,61.22,61.12,61.22,110847.0,47.1582,47.2276,47.1505,47.2276,110847.0
2017-11-17 15:00:00,61.22,61.29,61.17,61.29,168832.0,47.2276,47.2816,47.189,47.2816,168832.0
2017-11-17 15:30:00,61.29,61.39,61.27,61.31,621388.0,47.2816,47.3588,47.2662,47.297,621388.0
2017-11-20 09:30:00,61.17,61.22,60.49,60.67,515277.0,47.189,47.2276,46.6645,46.8033,515277.0
2017-11-20 10:00:00,60.71,60.75,60.35,60.36,378502.0,46.8342,46.865,46.5565,46.5642,378502.0
2017-11-20 10:30:00,60.36,60.57,60.31,60.47,273677.0,46.5642,46.7262,46.5256,46.649,273677.0
2017-11-20 11:00:00,60.47,60.67,60.46,60.56,229559.0,46.649,46.8033,46.6413,46.7185,229559.0
2017-11-20 11:30:00,60.56,60.56,60.15,60.44,520591.0,46.7185,46.7185,46.4022,46.6259,520591.0
2017-11-20 12:00:00,60.43,60.54,60.38,60.53,214804.0,46.6182,46.703,46.5796,46.6953,214804.0
2017-11-20 12:30:00,60.54,60.69,60.53,60.66,119485.0,46.703,46.8188,46.6953,46.7956,119485.0
2017-11-20 13:00:00,60.66,60.75,60.64,60.74,120008.0,46.7956,46.865,46.7802,46.8573,120008.0
2017-11-20 13:30:00,60.74,60.75,60.63,60.64,172834.0,46.8573,46.865,46.7725,46.7802,172834.0
2017-11-20 14:00:00,60.65,60.86,60.61,60.82,193391.0,46.7879,46.9499,46.757,46.919,193391.0
2017-11-20 14:30:00,60.82,60.87,60.75,60.78,144798.0,46.919,46.9576,46.865,46.8882,144798.0
2017-11-20 15:00:00,60.78,60.93,60.75,60.92,289499.0,46.8882,47.0039,46.865,46.9962,289499.0
2017-11-20 15:30:00,60.92,60.92,60.71,60.81,716311.0,46.9962,46.9962,46.8342,46.9113,716311.0
2017-11-21 09:30:00,61.17,61.49,60.98,61.07,426052.0,47.189,47.4359,47.0425,47.1119,426052.0
2017-11-21 10:00:00,61.07,61.4,61.02,61.39,237381.0,47.1119,47.3665,47.0733,47.3588,237381.0
2017-11-21 10:30:00,61.4,61.49,61.35,61.43,192070.0,47.3665,47.4359,47.3279,47.3896,192070.0
2017-11-21 11:00:00,61.43,61.56,61.4,61.45,155790.0,47.3896,47.4899,47.3665,47.4051,155790.0
2017-11-21 11:30:00,61.44,61.56,61.41,61.53,151241.0,47.3973,47.4899,47.3742,47.4668,151241.0
2017-11-21 12:00:00,61.54,61.7,61.5,61.65,151138.0,47.4745,47.5979,47.4436,47.5593,151138.0
2017-11-21 12:30:00,61.65,61.69,61.55,61.63,131203.0,47.5593,47.5902,47.4822,47.5439,131203.0
2017-11-21 13:00:00,61.63,61.71,61.61,61.67,129917.0,47.5439,47.6056,47.5285,47.5748,129917.0
2017-11-21 13:30:00,61.68,61.74,61.65,61.68,170966.0,47.5825,47.6288,47.5593,47.5825,170966.0
2017-11-21 14:00:00,61.67,61.67,61.56,61.58,162965.0,47.5748,47.5748,47.4899,47.5053,162965.0
2017-11-21 14:30:00,61.57,61.59,61.44,61.48,183860.0,47.4976,47.5131,47.3973,47.4282,183860.0
2017-11-21 15:00:00,61.47,61.49,61.32,61.33,171244.0,47.4205,47.4359,47.3048,47.3125,171244.0
2017-11-21 15:30:00,61.33,61.37,61.24,61.26,587033.0,47.3125,47.3433,47.243,47.2585,587033.0
2017-11-22 09:30:00,61.28,61.65,61.19,61.49,264254.0,47.2739,47.5593,47.2045,47.4359,264254.0
2017-11-22 10:00:00,61.5,61.55,61.18,61.38,196035.0,47.4436,47.4822,47.1968,47.351,196035.0
2017-11-22 10:30:00,61.37,61.73,61.32,61.68,203669.0,47.3433,47.6211,47.3048,47.5825,203669.0
2017-11-22 11:00:00,61.68,61.77,61.54,61.58,158440.0,47.5825,47.6519,47.4745,47.5053,158440.0
2017-11-22 11:30:00,61.56,61.61,61.33,61.35,178991.0,47.4899,47.5285,47.3125,47.3279,178991.0
2017-11-22 12:00:00,61.35,61.36,61.08,61.09,137718.0,47.3279,47.3356,47.1196,47.1273,137718.0
2017-11-22 12:30:00,61.09,61.14,61.0,61.14,116971.0,47.1273,47.1659,47.0579,47.1659,116971.0
2017-11-22 13:00:00,61.13,61.21,61.03,61.09,123318.0,47.1582,47.2199,47.081,47.1273,123318.0
2017-11-22 13:30:00,61.09,61.16,61.07,61.09,116110.0,47.1273,47.1813,47.1119,47.1273,116110.0
2017-11-22 14:00:00,61.1,61.24,61.09,61.17,100628.0,47.135,47.243,47.1273,47.189,100628.0
2017-11-22 14:30:00,61.16,61.2,61.14,61.15,93136.0,47.1813,47.2122,47.1659,47.1736,93136.0
2017-11-22 15:00:00,61.15,61.22,61.1,61.22,138324.0,47.1736,47.2276,47.135,47.2276,138324.0
2017-11-22 15:30:00,61.22,61.25,61.11,61.13,475375.0,47.2276,47.2508,47.1428,47.1582,475375.0
2017-11-24 09:30:00,61.15,61.44,61.03,61.42,284390.0,47.1736,47.3973,47.081,47.3819,284390.0
2017-11-24 10:00:00,61.43,61.56,61.38,61.51,158916.0,47.3896,47.4899,47.351,47.4513,158916.0
2017-11-24 10:30:00,61.51,61.61,61.47,61.55,124763.0,47.4513,47.5285,47.4205,47.4822,124763.0
2017-11-24 11:00:00,61.55,61.59,61.46,61.48,116628.0,47.4822,47.5131,47.4128,47.4282,116628.0
2017-11-24 11:30:00,61.49,61.58,61.46,61.47,94710.0,47.4359,47.5053,47.4128,47.4205,94710.0
2017-11-24 12:00:00,61.47,61.49,61.38,61.42,88204.0,47.4205,47.4359,47.351,47.3819,88204.0
2017-11-24 12:30:00,61.42,61.57,61.4,61.46,424490.0,47.3819,47.4976,47.3665,47.4128,424490.0
2017-11-27 09:30:00,61.53,61.84,61.49,61.68,193933.0,47.4668,47.7059,47.4359,47.5825,193933.0
2017-11-27 10:00:00,61.67,61.75,61.54,61.7,164303.0,47.5748,47.6365,47.4745,47.5979,164303.0
2017-11-27 10:30:00,61.69,61.73,61.64,61.66,83829.0,47.5902,47.6211,47.5516,47.5671,83829.0
2017-11-27 11:00:00,61.64,61.73,61.61,61.67,95398.0,47.5516,47.6211,47.5285,47.5748,95398.0
2017-11-27 11:30:00,61.67,61.73,61.61,61.68,101395.0,47.5748,47.6211,47.5285,47.5825,101395.0
2017-11-27 12:00:00,61.67,61.68,61.48,61.53,76878.0,47.5748,47.5825,47.4282,47.4668,76878.0
2017-11-27 12:30:00,61.53,61.56,61.45,61.52,79708.0,47.4668,47.4899,47.4051,47.4591,79708.0
2017-11-27 13:00:00,61.53,61.54,61.48,61.5,69085.0,47.4668,47.4745,47.4282,47.4436,69085.0
2017-11-27 13:30:00,61.51,61.52,61.39,61.49,58384.0,47.4513,47.4591,47.3588,47.4359,58384.0
2017-11-27 14:00:00,61.49,61.53,61.46,61.51,86026.0,47.4359,47.4668,47.4128,47.4513,86026.0
2017-11-27 14:30:00,61.5,61.52,61.34,61.47,199164.0,47.4436,47.4591,47.3202,47.4205,199164.0
2017-11-27 15:00:00,61.48,61.59,61.44,61.46,140941.0,47.4282,47.5131,47.3973,47.4128,140941.0
2017-11-27 15:30:00,61.47,61.64,61.41,61.6,447774.0,47.4205,47.5516,47.3742,47.5208,447774.0
2017-11-28 09:30:00,61.72,62.17,61.61,62.14,344822.0,47.6133,47.9605,47.5285,47.9373,344822.0
2017-11-28 10:00:00,62.14,62.34,62.1,62.19,391499.0,47.9373,48.0916,47.9065,47.9759,391499.0
2017-11-28 10:30:00,62.19,62.33,62.19,62.29,270807.0,47.9759,48.0839,47.9759,48.0531,270807.0
2017-11-28 11:00:00,62.29,62.54,62.26,62.45,247621.0,48.0531,48.2459,48.0299,48.1765,247621.0
2017-11-28 11:30:00,62.46,62.49,62.36,62.49,187262.0,48.1842,48.2073,48.1071,48.2073,187262.0
2017-11-28 12:00:00,62.49,62.58,62.43,62.53,2990910.0,48.2073,48.2768,48.1611,48.2382,2990910.0
2017-11-28 12:30:00,62.54,62.96,62.52,62.95,295930.0,48.2459,48.5699,48.2305,48.5622,295930.0
2017-11-28 13:00:00,62.95,62.96,62.75,62.83,215965.0,48.5622,48.5699,48.4079,48.4696,215965.0
2017-11-28 13:30:00,62.83,62.87,62.57,62.61,262574.0,48.4696,48.5005,48.2691,48.2999,262574.0
2017-11-28 14:00:00,62.61,62.75,62.56,62.75,166597.0,48.2999,48.4079,48.2614,48.4079,166597.0
2017-11-28 14:30:00,62.75,62.84,62.63,62.7,182606.0,48.4079,48.4774,48.3154,48.3694,182606.0
2017-11-28 15:00:00,62.7,62.84,62.65,62.71,408771.0,48.3694,48.4774,48.3308,48.3771,408771.0
2017-11-28 15:30:00,62.72,62.78,62.37,62.54,903450.0,48.3848,48.4311,48.1148,48.2459,903450.0
2017-11-29 09:30:00,62.43,62.5,61.9,62.25,288025.0,48.1611,48.2151,47.7522,48.0222,288025.0
2017-11-29 10:00:00,62.24,62.64,62.11,62.55,322286.0,48.0145,48.3231,47.9142,48.2536,322286.0
2017-11-29 10:30:00,62.52,62.81,62.49,62.78,236495.0,48.2305,48.4542,48.2073,48.4311,236495.0
2017-11-29 11:00:00,62.8,62.97,62.71,62.82,223335.0,48.4465,48.5776,48.3771,48.4619,223335.0
2017-11-29 11:30:00,62.85,63.26,62.81,63.26,347246.0,48.4851,48.8014,48.4542,48.8014,347246.0
2017-11-29 12:00:00,63.26,63.39,63.08,63.16,259128.0,48.8014,48.9016,48.6625,48.7242,259128.0
2017-11-29 12:30:00,63.17,63.22,63.07,63.14,185912.0,48.7319,48.7705,48.6548,48.7088,185912.0
2017-11-29 13:00:00,63.15,63.25,63.06,63.12,153430.0,48.7165,48.7936,48.6471,48.6934,153430.0
2017-11-29 13:30:00,63.11,63.17,63.01,63.13,146836.0,48.6856,48.7319,48.6085,48.7011,146836.0
2017-11-29 14:00:00,63.13,63.24,63.08,63.12,318056.0,48.7011,48.7859,48.6625,48.6934,318056.0
2017-11-29 14:30:00,63.13,63.15,63.05,63.08,181631.0,48.7011,48.7165,48.6394,48.6625,181631.0
2017-11-29 15:00:00,63.08,63.1,62.79,62.84,353972.0,48.6625,48.6779,48.4388,48.4774,353972.0
2017-11-29 15:30:00,62.84,63.05,62.83,62.91,795350.0,48.4774,48.6394,48.4696,48.5314,795350.0
2017-11-30 09:30:00,63.09,63.8,62.94,63.34,531326.0,48.6702,49.2179,48.5545,48.8631,531326.0
2017-11-30 10:00:00,63.36,63.5,63.14,63.16,180024.0,48.8785,48.9865,48.7088,48.7242,180024.0
2017-11-30 10:30:00,63.17,63.2,62.74,62.97,303806.0,48.7319,48.7551,48.4002,48.5776,303806.0
2017-11-30 11:00:00,62.99,63.05,62.53,62.59,269647.0,48.5931,48.6394,48.2382,48.2845,269647.0
2017-11-30 11:30:00,62.59,62.84,62.53,62.67,193869.0,48.2845,48.4774,48.2382,48.3462,193869.0
2017-11-30 12:00:00,62.68,63.03,62.67,62.96,165285.0,48.3539,48.6239,48.3462,48.5699,165285.0
2017-11-30 12:30:00,62.96,63.34,62.96,63.24,199524.0,48.5699,48.8631,48.5699,48.7859,199524.0
2017-11-30 13:00:00,63.24,63.37,63.01,63.17,172347.0,48.7859,48.8862,48.6085,48.7319,172347.0
2017-11-30 13:30:00,63.16,63.18,62.98,62.99,132930.0,48.7242,48.7396,48.5854,48.5931,132930.0
2017-11-30 14:00:00,63.0,63.04,62.91,63.01,134100.0,48.6008,48.6316,48.5314,48.6085,134100.0
2017-11-30 14:30:00,63.01,63.05,62.95,62.98,205202.0,48.6085,48.6394,48.5622,48.5854,205202.0
2017-11-30 15:00:00,62.99,63.05,62.89,63.05,244994.0,48.5931,48.6394,48.5159,48.6394,244994.0
2017-11-30 15:30:00,63.05,63.28,62.99,63.17,1009426.0,48.6394,48.8168,48.5931,48.7319,1009426.0
2017-12-01 09:30:00,63.16,63.62,63.0,63.36,415145.0,48.7242,49.0791,48.6008,48.8785,415145.0
2017-12-01 10:00:00,63.35,63.57,63.2,63.47,230259.0,48.8708,49.0405,48.7551,48.9634,230259.0
2017-12-01 10:30:00,63.48,63.59,63.37,63.45,225323.0,48.9711,49.0559,48.8862,48.9479,225323.0
2017-12-01 11:00:00,63.45,63.5,62.66,62.67,331072.0,48.9479,48.9865,48.3385,48.3462,331072.0
2017-12-01 11:30:00,62.66,62.88,62.44,62.85,347979.0,48.3385,48.5082,48.1688,48.4851,347979.0
2017-12-01 12:00:00,62.86,63.12,62.79,63.08,170178.0,48.4928,48.6934,48.4388,48.6625,170178.0
2017-12-01 12:30:00,63.08,63.1,62.85,63.04,172325.0,48.6625,48.6779,48.4851,48.6316,172325.0
2017-12-01 13:00:00,63.04,63.14,62.97,63.05,97374.0,48.6316,48.7088,48.5776,48.6394,97374.0
2017-12-01 13:30:00,63.04,63.2,63.02,63.13,96741.0,48.6316,48.7551,48.6162,48.7011,96741.0
2017-12-01 14:00:00,63.12,63.19,62.87,62.91,180770.0,48.6934,48.7474,48.5005,48.5314,180770.0
2017-12-01 14:30:00,62.92,63.19,62.9,63.12,118687.0,48.5391,48.7474,48.5236,48.6934,118687.0
2017-12-01 15:00:00,63.11,63.2,63.04,63.18,159360.0,48.6856,48.7551,48.6316,48.7396,159360.0
2017-12-01 15:30:00,63.18,63.26,63.05,63.23,459648.0,48.7396,48.8014,48.6394,48.7782,459648.0
2017-12-04 09:30:00,63.17,63.68,63.09,63.42,329761.0,48.7319,49.1254,48.6702,48.9248,329761.0
2017-12-04 10:00:00,63.44,63.87,63.41,63.63,351568.0,48.9402,49.2719,48.9171,49.0868,351568.0
2017-12-04 10:30:00,63.64,63.8,63.48,63.54,292613.0,49.0945,49.2179,48.9711,49.0174,292613.0
2017-12-04 11:00:00,63.55,63.61,63.04,63.1,348963.0,49.0251,49.0714,48.6316,48.6779,348963.0
2017-12-04 11:30:00,63.11,63.3,63.0,63.08,224583.0,48.6856,48.8322,48.6008,48.6625,224583.0
2017-12-04 12:00:00,63.08,63.42,63.06,63.27,163094.0,48.6625,48.9248,48.6471,48.8091,163094.0
2017-12-04 12:30:00,63.26,63.32,63.08,63.25,188335.0,48.8014,48.8476,48.6625,48.7936,188335.0
2017-12-04 13:00:00,63.24,63.3,62.84,62.89,206967.0,48.7859,48.8322,48.4774,48.5159,206967.0
2017-12-04 13:30:00,62.89,63.01,62.77,62.8,192967.0,48.5159,48.6085,48.4234,48.4465,192967.0
2017-12-04 14:00:00,62.8,62.8,62.61,62.77,229902.0,48.4465,48.4465,48.2999,48.4234,229902.0
2017-12-04 14:30:00,62.76,62.77,62.47,62.59,321537.0,48.4156,48.4234,48.1919,48.2845,321537.0
2017-12-04 15:00:00,62.58,62.63,62.45,62.6,258636.0,48.2768,48.3154,48.1765,48.2922,258636.0
2017-12-04 15:30:00,62.6,62.69,62.44,62.45,690147.0,48.2922,48.3616,48.1688,48.1765,690147.0
2017-12-05 09:30:00,62.66,63.0,62.44,62.62,333953.0,48.3385,48.6008,48.1688,48.3076,333953.0
2017-12-05 10:00:00,62.63,62.68,62.16,62.17,229636.0,48.3154,48.3539,47.9528,47.9605,229636.0
2017-12-05 10:30:00,62.15,62.15,61.63,61.68,280384.0,47.9451,47.9451,47.5439,47.5825,280384.0
2017-12-05 11:00:00,61.67,62.52,61.66,62.49,202319.0,47.5748,48.2305,47.5671,48.2073,202319.0
2017-12-05 11:30:00,62.49,62.51,62.13,62.14,174338.0,48.2073,48.2228,47.9296,47.9373,174338.0
2017-12-05 12:00:00,62.14,62.16,61.84,62.01,229763.0,47.9373,47.9528,47.7059,47.8371,229763.0
2017-12-05 12:30:00,62.01,62.13,61.92,62.02,152685.0,47.8371,47.9296,47.7676,47.8448,152685.0
2017-12-05 13:00:00,62.01,62.1,62.0,62.06,101790.0,47.8371,47.9065,47.8293,47.8756,101790.0
2017-12-05 13:30:00,62.07,62.08,61.99,62.03,104624.0,47.8833,47.8911,47.8216,47.8525,104624.0
2017-12-05 14:00:00,62.02,62.04,61.83,61.92,115625.0,47.8448,47.8602,47.6982,47.7676,115625.0
2017-12-05 14:30:00,61.92,62.11,61.85,62.06,160151.0,47.7676,47.9142,47.7136,47.8756,160151.0
2017-12-05 15:00:00,62.06,62.09,61.93,62.07,206459.0,47.8756,47.8988,47.7753,47.8833,206459.0
2017-12-05 15:30:00,62.08,62.12,61.86,62.01,714525.0,47.8911,47.9219,47.7213,47.8371,714525.0
2017-12-06 09:30:00,62.09,62.29,61.54,61.73,162433.0,47.8988,48.0531,47.4745,47.6211,162433.0
2017-12-06 10:00:00,61.75,61.89,61.58,61.62,157250.0,47.6365,47.7445,47.5053,47.5362,157250.0
2017-12-06 10:30:00,61.63,61.73,61.42,61.5,125542.0,47.5439,47.6211,47.3819,47.4436,125542.0
2017-12-06 11:00:00,61.5,61.7,61.46,61.55,409880.0,47.4436,47.5979,47.4128,47.4822,409880.0
2017-12-06 11:30:00,61.55,61.59,61.09,61.12,369056.0,47.4822,47.5131,47.1273,47.1505,369056.0
2017-12-06 12:00:00,61.14,61.18,60.9,60.94,293523.0,47.1659,47.1968,46.9808,47.0116,293523.0
2017-12-06 12:30:00,60.94,61.11,60.93,61.05,179024.0,47.0116,47.1428,47.0039,47.0965,179024.0
2017-12-06 13:00:00,61.07,61.29,61.05,61.16,205942.0,47.1119,47.2816,47.0965,47.1813,205942.0
2017-12-06 13:30:00,61.16,61.16,60.83,60.94,281677.0,47.1813,47.1813,46.9268,47.0116,281677.0
2017-12-06 14:00:00,60.93,61.24,60.92,61.17,204405.0,47.0039,47.243,46.9962,47.189,204405.0
2017-12-06 14:30:00,61.18,61.23,61.12,61.19,182550.0,47.1968,47.2353,47.1505,47.2045,182550.0
2017-12-06 15:00:00,61.19,61.2,61.06,61.13,255171.0,47.2045,47.2122,47.1042,47.1582,255171.0
2017-12-06 15:30:00,61.14,61.17,60.86,60.98,875639.0,47.1659,47.189,46.9499,47.0425,875639.0
2017-12-07 09:30:00,60.96,61.61,60.96,61.59,607844.0,47.027,47.5285,47.027,47.5131,607844.0
2017-12-07 10:00:00,61.6,61.71,61.36,61.49,338079.0,47.5208,47.6056,47.3356,47.4359,338079.0
2017-12-07 10:30:00,61.48,61.63,61.31,61.47,288813.0,47.4282,47.5439,47.297,47.4205,288813.0
2017-12-07 11:00:00,61.48,61.53,61.34,61.48,243311.0,47.4282,47.4668,47.3202,47.4282,243311.0
2017-12-07 11:30:00,61.51,61.65,61.44,61.61,255996.0,47.4513,47.5593,47.3973,47.5285,255996.0
2017-12-07 12:00:00,61.6,61.7,61.54,61.63,206717.0,47.5208,47.5979,47.4745,47.5439,206717.0
2017-12-07 12:30:00,61.64,61.73,61.58,61.61,102088.0,47.5516,47.6211,47.5053,47.5285,102088.0
2017-12-07 13:00:00,61.61,61.65,61.46,61.52,90636.0,47.5285,47.5593,47.4128,47.4591,90636.0
2017-12-07 13:30:00,61.52,61.75,61.51,61.72,122539.0,47.4591,47.6365,47.4513,47.6133,122539.0
2017-12-07 14:00:00,61.73,61.77,61.65,61.71,128856.0,47.6211,47.6519,47.5593,47.6056,128856.0
2017-12-07 14:30:00,61.71,61.88,61.61,61.86,270346.0,47.6056,47.7368,47.5285,47.7213,270346.0
2017-12-07 15:00:00,61.86,61.86,61.67,61.83,332499.0,47.7213,47.7213,47.5748,47.6982,332499.0
2017-12-07 15:30:00,61.83,61.89,61.77,61.86,654974.0,47.6982,47.7445,47.6519,47.7213,654974.0
2017-12-08 09:30:00,61.82,62.65,61.68,62.45,283204.0,47.6905,48.3308,47.5825,48.1765,283204.0
2017-12-08 10:00:00,62.45,62.51,62.27,62.49,156943.0,48.1765,48.2228,48.0376,48.2073,156943.0
2017-12-08 10:30:00,62.49,62.7,62.41,62.7,306148.0,48.2073,48.3694,48.1456,48.3694,306148.0
2017-12-08 11:00:00,62.7,62.72,62.4,62.43,176294.0,48.3694,48.3848,48.1379,48.1611,176294.0
2017-12-08 11:30:00,62.44,62.61,62.34,62.53,171473.0,48.1688,48.2999,48.0916,48.2382,171473.0
2017-12-08 12:00:00,62.54,62.64,62.5,62.55,238299.0,48.2459,48.3231,48.2151,48.2536,238299.0
2017-12-08 12:30:00,62.57,62.64,62.54,62.59,95893.0,48.2691,48.3231,48.2459,48.2845,95893.0
2017-12-08 13:00:00,62.59,62.66,62.58,62.61,128342.0,48.2845,48.3385,48.2768,48.2999,128342.0
2017-12-08 13:30:00,62.62,62.63,62.54,62.6,114594.0,48.3076,48.3154,48.2459,48.2922,114594.0
2017-12-08 14:00:00,62.61,62.64,62.54,62.58,103501.0,48.2999,48.3231,48.2459,48.2768,103501.0
2017-12-08 14:30:00,62.58,62.62,62.48,62.49,157737.0,48.2768,48.3076,48.1996,48.2073,157737.0
2017-12-08 15:00:00,62.48,62.57,62.45,62.48,271088.0,48.1996,48.2691,48.1765,48.1996,271088.0
2017-12-08 15:30:00,62.48,62.49,62.32,62.43,922850.0,48.1996,48.2073,48.0762,48.1611,922850.0
2017-12-11 09:30:00,62.22,62.75,62.09,62.67,256392.0,47.9991,48.4079,47.8988,48.3462,256392.0
2017-12-11 10:00:00,62.68,62.93,62.63,62.89,155455.0,48.3539,48.5468,48.3154,48.5159,155455.0
2017-12-11 10:30:00,62.88,62.96,62.82,62.87,115753.0,48.5082,48.5699,48.4619,48.5005,115753.0
2017-12-11 11:00:00,62.87,63.26,62.86,63.2,357742.0,48.5005,48.8014,48.4928,48.7551,357742.0
2017-12-11 11:30:00,63.2,63.41,63.18,63.32,147553.0,48.7551,48.9171,48.7396,48.8476,147553.0
2017-12-11 12:00:00,63.33,63.35,63.08,63.11,120585.0,48.8554,48.8708,48.6625,48.6856,120585.0
2017-12-11 12:30:00,63.12,63.14,62.96,63.02,116329.0,48.6934,48.7088,48.5699,48.6162,116329.0
2017-12-11 13:00:00,63.02,63.07,62.89,62.98,120723.0,48.6162,48.6548,48.5159,48.5854,120723.0
2017-12-11 13:30:00,62.98,63.1,62.85,63.07,84291.0,48.5854,48.6779,48.4851,48.6548,84291.0
2017-12-11 14:00:00,63.07,63.15,63.05,63.12,117823.0,48.6548,48.7165,48.6394,48.6934,117823.0
2017-12-11 14:30:00,63.12,63.12,62.94,63.07,169847.0,48.6934,48.6934,48.5545,48.6548,169847.0
2017-12-11 15:00:00,63.07,63.07,62.88,62.94,181404.0,48.6548,48.6548,48.5082,48.5545,181404.0
2017-12-11 15:30:00,62.94,63.07,62.88,63.02,587625.0,48.5545,48.6548,48.5082,48.6162,587625.0
2017-12-12 09:30:00,63.19,63.65,63.19,63.46,355312.0,48.7474,49.1022,48.7474,48.9556,355312.0
2017-12-12 10:00:00,63.46,63.64,63.45,63.62,187757.0,48.9556,49.0945,48.9479,49.0791,187757.0
2017-12-12 10:30:00,63.62,63.62,63.48,63.51,156549.0,49.0791,49.0791,48.9711,48.9942,156549.0
2017-12-12 11:00:00,63.5,63.54,63.43,63.49,190545.0,48.9865,49.0174,48.9325,48.9788,190545.0
2017-12-12 11:30:00,63.49,63.57,63.39,63.52,321919.0,48.9788,49.0405,48.9016,49.0019,321919.0
2017-12-12 12:00:00,63.52,63.54,63.38,63.42,265915.0,49.0019,49.0174,48.8939,48.9248,265915.0
2017-12-12 12:30:00,63.43,63.54,63.42,63.54,129724.0,48.9325,49.0174,48.9248,49.0174,129724.0
2017-12-12 13:00:00,63.54,63.56,63.47,63.5,146208.0,49.0174,49.0328,48.9634,48.9865,146208.0
2017-12-12 13:30:00,63.5,63.51,63.41,63.46,149326.0,48.9865,48.9942,48.9171,48.9556,149326.0
2017-12-12 14:00:00,63.45,63.49,63.43,63.46,183254.0,48.9479,48.9788,48.9325,48.9556,183254.0
2017-12-12 14:30:00,63.47,63.51,63.41,63.46,339618.0,48.9634,48.9942,48.9171,48.9556,339618.0
2017-12-12 15:00:00,63.45,63.55,63.43,63.52,415007.0,48.9479,49.0251,48.9325,49.0019,415007.0
2017-12-12 15:30:00,63.51,63.53,63.2,63.3,776570.0,48.9942,49.0096,48.7551,48.8322,776570.0
2017-12-13 09:30:00,63.14,63.88,63.0,63.86,440026.0,48.7088,49.2797,48.6008,49.2642,440026.0
2017-12-13 10:00:00,63.87,63.97,63.81,63.89,268445.0,49.2719,49.3491,49.2257,49.2874,268445.0
2017-12-13 10:30:00,63.9,63.97,63.81,63.87,192105.0,49.2951,49.3491,49.2257,49.2719,192105.0
2017-12-13 11:00:00,63.87,63.89,63.59,63.68,204241.0,49.2719,49.2874,49.0559,49.1254,204241.0
2017-12-13 11:30:00,63.7,63.77,63.41,63.51,261285.0,49.1408,49.1948,48.9171,48.9942,261285.0
2017-12-13 12:00:00,63.5,63.51,63.15,63.41,205963.0,48.9865,48.9942,48.7165,48.9171,205963.0
2017-12-13 12:30:00,63.4,63.45,63.34,63.39,113006.0,48.9094,48.9479,48.8631,48.9016,113006.0
2017-12-13 13:00:00,63.38,63.42,63.3,63.35,131256.0,48.8939,48.9248,48.8322,48.8708,131256.0
2017-12-13 13:30:00,63.35,63.36,63.2,63.28,156026.0,48.8708,48.8785,48.7551,48.8168,156026.0
2017-12-13 14:00:00,63.35,63.46,63.27,63.42,239304.0,48.8708,48.9556,48.8091,48.9248,239304.0
2017-12-13 14:30:00,63.42,63.56,63.4,63.55,157147.0,48.9248,49.0328,48.9094,49.0251,157147.0
2017-12-13 15:00:00,63.55,63.58,63.45,63.49,176115.0,49.0251,49.0482,48.9479,48.9788,176115.0
2017-12-13 15:30:00,63.49,63.54,63.43,63.47,592642.0,48.9788,49.0174,48.9325,48.9634,592642.0
2017-12-14 09:30:00,63.48,63.52,62.98,63.24,403827.0,48.9711,49.0019,48.5854,48.7859,403827.0
2017-12-14 10:00:00,63.25,63.36,62.77,62.84,333160.0,48.7936,48.8785,48.4234,48.4774,333160.0
2017-12-14 10:30:00,62.84,62.93,62.72,62.77,357988.0,48.4774,48.5468,48.3848,48.4234,357988.0
2017-12-14 11:00:00,62.77,62.86,62.54,62.68,244992.0,48.4234,48.4928,48.2459,48.3539,244992.0
2017-12-14 11:30:00,62.69,62.8,62.53,62.55,179385.0,48.3616,48.4465,48.2382,48.2536,179385.0
2017-12-14 12:00:00,62.55,62.64,62.51,62.56,157442.0,48.2536,48.3231,48.2228,48.2614,157442.0
2017-12-14 12:30:00,62.56,62.58,62.31,62.36,222087.0,48.2614,48.2768,48.0685,48.1071,222087.0
2017-12-14 13:00:00,62.36,62.36,61.97,62.03,393348.0,48.1071,48.1071,47.8062,47.8525,393348.0
2017-12-14 13:30:00,62.04,62.08,61.72,61.79,428217.0,47.8602,47.8911,47.6133,47.6673,428217.0
2017-12-14 14:00:00,61.79,61.95,61.76,61.82,248677.0,47.6673,47.7908,47.6442,47.6905,248677.0
2017-12-14 14:30:00,61.81,62.07,61.8,62.03,238060.0,47.6828,47.8833,47.6751,47.8525,238060.0
2017-12-14 15:00:00,62.02,62.14,61.94,62.03,317058.0,47.8448,47.9373,47.7831,47.8525,317058.0
2017-12-14 15:30:00,62.02,62.15,61.98,62.13,893275.0,47.8448,47.9451,47.8139,47.9296,893275.0
2017-12-15 09:30:00,62.57,62.73,62.3,62.57,1924349.0,48.2691,48.3925,48.0608,48.2691,1924349.0
2017-12-15 10:00:00,62.57,62.84,62.51,62.64,437063.0,48.2691,48.4774,48.2228,48.3231,437063.0
2017-12-15 10:30:00,62.65,62.65,62.13,62.14,251756.0,48.3308,48.3308,47.9296,47.9373,251756.0
2017-12-15 11:00:00,62.14,62.37,61.97,62.34,273497.0,47.9373,48.1148,47.8062,48.0916,273497.0
2017-12-15 11:30:00,62.35,62.41,62.18,62.21,145273.0,48.0993,48.1456,47.9682,47.9913,145273.0
2017-12-15 12:00:00,62.21,62.38,62.12,62.36,149129.0,47.9913,48.1225,47.9219,48.1071,149129.0
2017-12-15 12:30:00,62.37,62.49,62.27,62.37,151334.0,48.1148,48.2073,48.0376,48.1148,151334.0
2017-12-15 13:00:00,62.36,62.44,62.34,62.38,139910.0,48.1071,48.1688,48.0916,48.1225,139910.0
2017-12-15 13:30:00,62.38,62.39,62.27,62.37,145112.0,48.1225,48.1302,48.0376,48.1148,145112.0
2017-12-15 14:00:00,62.38,62.38,62.16,62.23,301297.0,48.1225,48.1225,47.9528,48.0068,301297.0
2017-12-15 14:30:00,62.23,62.36,62.23,62.35,166093.0,48.0068,48.1071,48.0068,48.0993,166093.0
2017-12-15 15:00:00,62.35,62.42,62.24,62.4,356725.0,48.0993,48.1533,48.0145,48.1379,356725.0
2017-12-15 15:30:00,62.39,62.42,62.28,62.39,881581.0,48.1302,48.1533,48.0453,48.1302,881581.0
2017-12-18 09:30:00,62.58,62.75,62.38,62.5,812939.0,48.2768,48.4079,48.1225,48.2151,812939.0
2017-12-18 10:00:00,62.51,62.56,62.28,62.46,347021.0,48.2228,48.2614,48.0453,48.1842,347021.0
2017-12-18 10:30:00,62.45,62.5,62.39,62.41,244303.0,48.1765,48.2151,48.1302,48.1456,244303.0
2017-12-18 11:00:00,62.41,62.45,62.18,62.41,178820.0,48.1456,48.1765,47.9682,48.1456,178820.0
2017-12-18 11:30:00,62.41,62.48,62.22,62.42,298152.0,48.1456,48.1996,47.9991,48.1533,298152.0
2017-12-18 12:00:00,62.42,62.55,62.39,62.49,188517.0,48.1533,48.2536,48.1302,48.2073,188517.0
2017-12-18 12:30:00,62.5,62.54,62.39,62.42,178425.0,48.2151,48.2459,48.1302,48.1533,178425.0
2017-12-18 13:00:00,62.42,62.5,62.39,62.46,190322.0,48.1533,48.2151,48.1302,48.1842,190322.0
2017-12-18 13:30:00,62.46,62.62,62.46,62.61,333939.0,48.1842,48.3076,48.1842,48.2999,333939.0
2017-12-18 14:00:00,62.6,62.62,62.51,62.53,160356.0,48.2922,48.3076,48.2228,48.2382,160356.0
2017-12-18 14:30:00,62.52,62.54,62.46,62.51,130941.0,48.2305,48.2459,48.1842,48.2228,130941.0
2017-12-18 15:00:00,62.52,62.52,62.44,62.5,209585.0,48.2305,48.2305,48.1688,48.2151,209585.0
2017-12-18 15:30:00,62.49,62.53,62.37,62.44,692580.0,48.2073,48.2382,48.1148,48.1688,692580.0
2017-12-19 09:30:00,62.64,62.76,62.39,62.42,558026.0,48.3231,48.4156,48.1302,48.1533,558026.0
2017-12-19 10:00:00,62.42,62.52,62.23,62.25,278941.0,48.1533,48.2305,48.0068,48.0222,278941.0
2017-12-19 10:30:00,62.23,62.38,62.1,62.35,155451.0,48.0068,48.1225,47.9065,48.0993,155451.0
2017-12-19 11:00:00,62.35,62.46,62.29,62.42,138436.0,48.0993,48.1842,48.0531,48.1533,138436.0
2017-12-19 11:30:00,62.42,62.44,62.32,62.37,109392.0,48.1533,48.1688,48.0762,48.1148,109392.0
2017-12-19 12:00:00,62.37,62.37,62.16,62.18,128568.0,48.1148,48.1148,47.9528,47.9682,128568.0
2017-12-19 12:30:00,62.18,62.2,62.04,62.1,202458.0,47.9682,47.9836,47.8602,47.9065,202458.0
2017-12-19 13:00:00,62.1,62.14,62.02,62.12,191835.0,47.9065,47.9373,47.8448,47.9219,191835.0
2017-12-19 13:30:00,62.13,62.16,61.81,61.83,216781.0,47.9296,47.9528,47.6828,47.6982,216781.0
2017-12-19 14:00:00,61.83,61.93,61.67,61.84,375961.0,47.6982,47.7753,47.5748,47.7059,375961.0
2017-12-19 14:30:00,61.83,61.84,61.53,61.62,364006.0,47.6982,47.7059,47.4668,47.5362,364006.0
2017-12-19 15:00:00,61.62,61.7,61.58,61.7,477602.0,47.5362,47.5979,47.5053,47.5979,477602.0
2017-12-19 15:30:00,61.7,61.71,61.52,61.57,1000831.0,47.5979,47.6056,47.4591,47.4976,1000831.0
2017-12-20 09:30:00,61.57,61.75,61.13,61.16,339184.0,47.4976,47.6365,47.1582,47.1813,339184.0
2017-12-20 10:00:00,61.18,61.32,60.99,61.01,414305.0,47.1968,47.3048,47.0502,47.0656,414305.0
2017-12-20 10:30:00,61.02,61.04,60.65,60.66,440424.0,47.0733,47.0888,46.7879,46.7956,440424.0
2017-12-20 11:00:00,60.67,60.88,60.59,60.73,286932.0,46.8033,46.9653,46.7416,46.8496,286932.0
2017-12-20 11:30:00,60.73,60.94,60.68,60.82,341981.0,46.8496,47.0116,46.811,46.919,341981.0
2017-12-20 12:00:00,60.82,60.96,60.8,60.92,223386.0,46.919,47.027,46.9036,46.9962,223386.0
2017-12-20 12:30:00,60.92,60.94,60.72,60.88,246050.0,46.9962,47.0116,46.8419,46.9653,246050.0
2017-12-20 13:00:00,60.89,60.96,60.86,60.88,182640.0,46.973,47.027,46.9499,46.9653,182640.0
2017-12-20 13:30:00,60.88,60.89,60.78,60.85,202590.0,46.9653,46.973,46.8882,46.9422,202590.0
2017-12-20 14:00:00,60.85,60.86,60.77,60.84,260178.0,46.9422,46.9499,46.8805,46.9345,260178.0
2017-12-20 14:30:00,60.84,60.85,60.77,60.81,285091.0,46.9345,46.9422,46.8805,46.9113,285091.0
2017-12-20 15:00:00,60.81,61.15,60.78,61.0,686654.0,46.9113,47.1736,46.8882,47.0579,686654.0
2017-12-20 15:30:00,61.01,61.43,61.01,61.24,1557768.0,47.0656,47.3896,47.0656,47.243,1557768.0
2017-12-21 09:30:00,61.45,61.57,61.03,61.36,506034.0,47.4051,47.4976,47.081,47.3356,506034.0
2017-12-21 10:00:00,61.35,61.44,61.2,61.35,299751.0,47.3279,47.3973,47.2122,47.3279,299751.0
2017-12-21 10:30:00,61.35,61.57,61.3,61.49,305491.0,47.3279,47.4976,47.2893,47.4359,305491.0
2017-12-21 11:00:00,61.48,61.49,61.32,61.36,220995.0,47.4282,47.4359,47.3048,47.3356,220995.0
2017-12-21 11:30:00,61.37,61.53,61.36,61.51,272651.0,47.3433,47.4668,47.3356,47.4513,272651.0
2017-12-21 12:00:00,61.51,61.53,61.41,61.44,203733.0,47.4513,47.4668,47.3742,47.3973,203733.0
2017-12-21 12:30:00,61.45,61.52,61.41,61.5,177042.0,47.4051,47.4591,47.3742,47.4436,177042.0
2017-12-21 13:00:00,61.5,61.79,61.49,61.77,155722.0,47.4436,47.6673,47.4359,47.6519,155722.0
2017-12-21 13:30:00,61.78,61.8,61.52,61.55,392691.0,47.6596,47.6751,47.4591,47.4822,392691.0
2017-12-21 14:00:00,61.54,61.79,61.54,61.71,240800.0,47.4745,47.6673,47.4745,47.6056,240800.0
2017-12-21 14:30:00,61.71,61.77,61.64,61.76,265595.0,47.6056,47.6519,47.5516,47.6442,265595.0
2017-12-21 15:00:00,61.76,61.77,61.64,61.65,461564.0,47.6442,47.6519,47.5516,47.5593,461564.0
2017-12-21 15:30:00,61.65,61.72,61.45,61.53,960166.0,47.5593,47.6133,47.4051,47.4668,960166.0
2017-12-22 09:30:00,61.48,61.71,61.17,61.46,249114.0,47.4282,47.6056,47.189,47.4128,249114.0
2017-12-22 10:00:00,61.48,61.48,61.25,61.31,856591.0,47.4282,47.4282,47.2508,47.297,856591.0
2017-12-22 10:30:00,61.31,61.4,61.21,61.23,139168.0,47.297,47.3665,47.2199,47.2353,139168.0
2017-12-22 11:00:00,61.22,61.25,60.96,61.05,275777.0,47.2276,47.2508,47.027,47.0965,275777.0
2017-12-22 11:30:00,61.04,61.06,60.81,60.83,194092.0,47.0888,47.1042,46.9113,46.9268,194092.0
2017-12-22 12:00:00,60.83,60.9,60.74,60.83,285062.0,46.9268,46.9808,46.8573,46.9268,285062.0
2017-12-22 12:30:00,60.82,60.92,60.76,60.82,243129.0,46.919,46.9962,46.8728,46.919,243129.0
2017-12-22 13:00:00,60.82,60.94,60.82,60.91,148308.0,46.919,47.0116,46.919,46.9885,148308.0
2017-12-22 13:30:00,60.92,60.93,60.75,60.78,190491.0,46.9962,47.0039,46.865,46.8882,190491.0
2017-12-22 14:00:00,60.79,60.91,60.75,60.82,285753.0,46.8959,46.9885,46.865,46.919,285753.0
2017-12-22 14:30:00,60.82,60.86,60.72,60.82,306087.0,46.919,46.9499,46.8419,46.919,306087.0
2017-12-22 15:00:00,60.82,60.83,60.6,60.64,340205.0,46.919,46.9268,46.7493,46.7802,340205.0
2017-12-22 15:30:00,60.66,60.98,60.66,60.97,748855.0,46.7956,47.0425,46.7956,47.0348,748855.0
2017-12-26 09:30:00,60.94,61.47,60.94,61.41,211902.0,47.0116,47.4205,47.0116,47.3742,211902.0
2017-12-26 10:00:00,61.42,61.42,61.1,61.19,120813.0,47.3819,47.3819,47.135,47.2045,120813.0
2017-12-26 10:30:00,61.2,61.41,61.16,61.36,251843.0,47.2122,47.3742,47.1813,47.3356,251843.0
2017-12-26 11:00:00,61.37,61.41,61.24,61.32,164727.0,47.3433,47.3742,47.243,47.3048,164727.0
2017-12-26 11:30:00,61.31,61.44,61.27,61.44,106621.0,47.297,47.3973,47.2662,47.3973,106621.0
2017-12-26 12:00:00,61.44,61.52,61.39,61.45,89294.0,47.3973,47.4591,47.3588,47.4051,89294.0
2017-12-26 12:30:00,61.45,61.46,61.4,61.44,171804.0,47.4051,47.4128,47.3665,47.3973,171804.0
2017-12-26 13:00:00,61.45,61.45,61.32,61.36,263292.0,47.4051,47.4051,47.3048,47.3356,263292.0
2017-12-26 13:30:00,61.36,61.5,61.34,61.43,365658.0,47.3356,47.4436,47.3202,47.3896,365658.0
2017-12-26 14:00:00,61.43,61.55,61.41,61.45,442097.0,47.3896,47.4822,47.3742,47.4051,442097.0
2017-12-26 14:30:00,61.45,61.48,61.39,61.4,124473.0,47.4051,47.4282,47.3588,47.3665,124473.0
2017-12-26 15:00:00,61.41,61.43,61.3,61.32,120145.0,47.3742,47.3896,47.2893,47.3048,120145.0
2017-12-26 15:30:00,61.32,61.35,61.24,61.26,441700.0,47.3048,47.3279,47.243,47.2585,441700.0
2017-12-27 09:30:00,61.35,61.59,61.3,61.49,216629.0,47.3279,47.5131,47.2893,47.4359,216629.0
2017-12-27 10:00:00,61.49,61.86,61.32,61.83,306347.0,47.4359,47.7213,47.3048,47.6982,306347.0
2017-12-27 10:30:00,61.84,61.96,61.69,61.93,249122.0,47.7059,47.7985,47.5902,47.7753,249122.0
2017-12-27 11:00:00,61.94,62.02,61.68,61.71,165010.0,47.7831,47.8448,47.5825,47.6056,165010.0
2017-12-27 11:30:00,61.72,61.86,61.66,61.81,216274.0,47.6133,47.7213,47.5671,47.6828,216274.0
2017-12-27 12:00:00,61.81,61.84,61.71,61.75,106484.0,47.6828,47.7059,47.6056,47.6365,106484.0
2017-12-27 12:30:00,61.76,61.79,61.72,61.73,92201.0,47.6442,47.6673,47.6133,47.6211,92201.0
2017-12-27 13:00:00,61.72,61.95,61.64,61.95,249385.0,47.6133,47.7908,47.5516,47.7908,249385.0
2017-12-27 13:30:00,61.94,61.94,61.83,61.83,105574.0,47.7831,47.7831,47.6982,47.6982,105574.0
2017-12-27 14:00:00,61.84,61.86,61.74,61.8,197310.0,47.7059,47.7213,47.6288,47.6751,197310.0
2017-12-27 14:30:00,61.8,61.82,61.68,61.7,96694.0,47.6751,47.6905,47.5825,47.5979,96694.0
2017-12-27 15:00:00,61.71,61.76,61.69,61.71,123809.0,47.6056,47.6442,47.5902,47.6056,123809.0
2017-12-27 15:30:00,61.71,61.74,61.58,61.67,370590.0,47.6056,47.6288,47.5053,47.5748,370590.0
2017-12-28 09:30:00,61.6,61.67,61.37,61.49,209759.0,47.5208,47.5748,47.3433,47.4359,209759.0
2017-12-28 10:00:00,61.48,61.76,61.42,61.59,140119.0,47.4282,47.6442,47.3819,47.5131,140119.0
2017-12-28 10:30:00,61.59,61.63,61.46,61.46,143885.0,47.5131,47.5439,47.4128,47.4128,143885.0
2017-12-28 11:00:00,61.47,61.7,61.46,61.67,106699.0,47.4205,47.5979,47.4128,47.5748,106699.0
2017-12-28 11:30:00,61.67,61.75,61.62,61.65,78840.0,47.5748,47.6365,47.5362,47.5593,78840.0
2017-12-28 12:00:00,61.65,61.73,61.58,61.71,101037.0,47.5593,47.6211,47.5053,47.6056,101037.0
2017-12-28 12:30:00,61.72,61.82,61.7,61.76,92942.0,47.6133,47.6905,47.5979,47.6442,92942.0
2017-12-28 13:00:00,61.76,61.79,61.74,61.76,68727.0,47.6442,47.6673,47.6288,47.6442,68727.0
2017-12-28 13:30:00,61.76,61.76,61.54,61.63,110303.0,47.6442,47.6442,47.4745,47.5439,110303.0
2017-12-28 14:00:00,61.64,61.66,61.58,61.64,70187.0,47.5516,47.5671,47.5053,47.5516,70187.0
2017-12-28 14:30:00,61.64,61.75,61.63,61.74,111538.0,47.5516,47.6365,47.5439,47.6288,111538.0
2017-12-28 15:00:00,61.74,61.79,61.67,61.68,161995.0,47.6288,47.6673,47.5748,47.5825,161995.0
2017-12-28 15:30:00,61.67,61.85,61.63,61.76,496173.0,47.5748,47.7136,47.5439,47.6442,496173.0
2017-12-29 09:30:00,61.97,62.06,61.81,61.98,247271.0,47.8062,47.8756,47.6828,47.8139,247271.0
2017-12-29 10:00:00,61.99,62.26,61.95,62.05,205130.0,47.8216,48.0299,47.7908,47.8679,205130.0
2017-12-29 10:30:00,62.05,62.08,61.8,61.87,173330.0,47.8679,47.8911,47.6751,47.7291,173330.0
2017-12-29 11:00:00,61.87,62.0,61.75,61.96,162346.0,47.7291,47.8293,47.6365,47.7985,162346.0
2017-12-29 11:30:00,61.96,61.98,61.8,61.85,120862.0,47.7985,47.8139,47.6751,47.7136,120862.0
2017-12-29 12:00:00,61.84,61.86,61.68,61.68,144067.0,47.7059,47.7213,47.5825,47.5825,144067.0
2017-12-29 12:30:00,61.69,61.69,61.54,61.63,136053.0,47.5902,47.5902,47.4745,47.5439,136053.0
2017-12-29 13:00:00,61.63,61.67,61.5,61.51,76536.0,47.5439,47.5748,47.4436,47.4513,76536.0
2017-12-29 13:30:00,61.5,61.51,61.4,61.46,104848.0,47.4436,47.4513,47.3665,47.4128,104848.0
2017-12-29 14:00:00,61.45,61.55,61.43,61.54,123693.0,47.4051,47.4822,47.3896,47.4745,123693.0
2017-12-29 14:30:00,61.53,61.58,61.44,61.55,237093.0,47.4668,47.5053,47.3973,47.4822,237093.0
2017-12-29 15:00:00,61.55,61.62,61.48,61.6,126057.0,47.4822,47.5362,47.4282,47.5208,126057.0
2017-12-29 15:30:00,61.59,61.6,61.26,61.32,646966.0,47.5131,47.5208,47.2585,47.3048,646966.0
2018-01-02 09:30:00,61.4,61.51,61.08,61.24,436505.0,47.3665,47.4513,47.1196,47.243,436505.0
2018-01-02 10:00:00,61.25,61.46,61.1,61.21,301251.0,47.2508,47.4128,47.135,47.2199,301251.0
2018-01-02 10:30:00,61.22,61.22,61.01,61.05,294096.0,47.2276,47.2276,47.0656,47.0965,294096.0
2018-01-02 11:00:00,61.05,61.41,61.0,61.37,240810.0,47.0965,47.3742,47.0579,47.3433,240810.0
2018-01-02 11:30:00,61.38,61.38,61.13,61.17,228079.0,47.351,47.351,47.1582,47.189,228079.0
2018-01-02 12:00:00,61.16,61.22,60.93,61.04,258251.0,47.1813,47.2276,47.0039,47.0888,258251.0
2018-01-02 12:30:00,61.04,61.06,60.84,60.96,198705.0,47.0888,47.1042,46.9345,47.027,198705.0
2018-01-02 13:00:00,60.96,60.98,60.84,60.95,234752.0,47.027,47.0425,46.9345,47.0193,234752.0
2018-01-02 13:30:00,60.95,61.01,60.91,61.0,233290.0,47.0193,47.0656,46.9885,47.0579,233290.0
2018-01-02 14:00:00,61.0,61.01,60.93,61.0,167119.0,47.0579,47.0656,47.0039,47.0579,167119.0
2018-01-02 14:30:00,61.0,61.05,60.94,61.03,287289.0,47.0579,47.0965,47.0116,47.081,287289.0
2018-01-02 15:00:00,61.03,61.19,60.99,61.18,278704.0,47.081,47.2045,47.0502,47.1968,278704.0
2018-01-02 15:30:00,61.16,61.35,61.09,61.28,802564.0,47.1813,47.3279,47.1273,47.2739,802564.0
2018-01-03 09:30:00,61.21,61.23,60.7,60.97,571599.0,47.2199,47.2353,46.8265,47.0348,571599.0
2018-01-03 10:00:00,60.98,61.15,60.9,61.03,298025.0,47.0425,47.1736,46.9808,47.081,298025.0
2018-01-03 10:30:00,61.04,61.19,61.0,61.1,386676.0,47.0888,47.2045,47.0579,47.135,386676.0
2018-01-03 11:00:00,61.09,61.17,60.99,61.13,259474.0,47.1273,47.189,47.0502,47.1582,259474.0
2018-01-03 11:30:00,61.13,61.16,61.01,61.05,280057.0,47.1582,47.1813,47.0656,47.0965,280057.0
2018-01-03 12:00:00,61.04,61.3,61.04,61.26,196420.0,47.0888,47.2893,47.0888,47.2585,196420.0
2018-01-03 12:30:00,61.26,61.47,61.23,61.36,292819.0,47.2585,47.4205,47.2353,47.3356,292819.0
2018-01-03 13:00:00,61.36,61.49,61.33,61.44,149250.0,47.3356,47.4359,47.3125,47.3973,149250.0
2018-01-03 13:30:00,61.44,61.51,61.3,61.36,194555.0,47.3973,47.4513,47.2893,47.3356,194555.0
2018-01-03 14:00:00,61.37,61.49,61.34,61.39,604511.0,47.3433,47.4359,47.3202,47.3588,604511.0
2018-01-03 14:30:00,61.39,61.42,61.2,61.27,337463.0,47.3588,47.3819,47.2122,47.2662,337463.0
2018-01-03 15:00:00,61.26,61.27,61.06,61.08,354909.0,47.2585,47.2662,47.1042,47.1196,354909.0
2018-01-03 15:30:00,61.08,61.42,61.07,61.35,838639.0,47.1196,47.3819,47.1119,47.3279,838639.0
2018-01-04 09:30:00,61.0,61.19,60.78,61.19,465311.0,47.3627,47.5103,47.1919,47.5103,465311.0
2018-01-04 10:00:00,61.18,61.36,61.11,61.32,356675.0,47.5025,47.6422,47.4481,47.6112,356675.0
2018-01-04 10:30:00,61.31,61.58,61.29,61.55,546984.0,47.6034,47.8131,47.5879,47.7898,546984.0
2018-01-04 11:00:00,61.55,61.63,61.33,61.34,376001.0,47.7898,47.8519,47.619,47.6267,376001.0
2018-01-04 11:30:00,61.34,61.4,61.21,61.3,236991.0,47.6267,47.6733,47.5258,47.5957,236991.0
2018-01-04 12:00:00,61.3,61.53,61.27,61.48,244557.0,47.5957,47.7742,47.5724,47.7354,244557.0
2018-01-04 12:30:00,61.49,61.5,61.34,61.41,233169.0,47.7432,47.7509,47.6267,47.6811,233169.0
2018-01-04 13:00:00,61.42,61.59,61.36,61.52,207863.0,47.6888,47.8208,47.6422,47.7665,207863.0
2018-01-04 13:30:00,61.52,61.69,61.48,61.67,231661.0,47.7665,47.8985,47.7354,47.8829,231661.0
2018-01-04 14:00:00,61.67,61.75,61.66,61.72,254186.0,47.8829,47.9451,47.8752,47.9218,254186.0
2018-01-04 14:30:00,61.72,61.72,61.62,61.68,245408.0,47.9218,47.9218,47.8441,47.8907,245408.0
2018-01-04 15:00:00,61.68,61.69,61.52,61.66,287406.0,47.8907,47.8985,47.7665,47.8752,287406.0
2018-01-04 15:30:00,61.65,61.82,61.59,61.74,951360.0,47.8674,47.9994,47.8208,47.9373,951360.0
2018-01-05 09:30:00,61.87,62.14,61.63,62.06,501740.0,48.0382,48.2479,47.8519,48.1858,501740.0
2018-01-05 10:00:00,62.06,62.18,61.84,61.85,382180.0,48.1858,48.2789,48.0149,48.0227,382180.0
2018-01-05 10:30:00,61.86,61.93,61.8,61.81,235810.0,48.0305,48.0848,47.9839,47.9916,235810.0
2018-01-05 11:00:00,61.8,61.86,61.6,61.69,388224.0,47.9839,48.0305,47.8286,47.8985,388224.0
2018-01-05 11:30:00,61.7,61.73,61.61,61.61,241749.0,47.9062,47.9295,47.8364,47.8364,241749.0
2018-01-05 12:00:00,61.61,61.73,61.48,61.7,219340.0,47.8364,47.9295,47.7354,47.9062,219340.0
2018-01-05 12:30:00,61.69,61.78,61.61,61.67,197711.0,47.8985,47.9684,47.8364,47.8829,197711.0
2018-01-05 13:00:00,61.67,61.8,61.66,61.72,122534.0,47.8829,47.9839,47.8752,47.9218,122534.0
2018-01-05 13:30:00,61.73,61.79,61.52,61.55,326447.0,47.9295,47.9761,47.7665,47.7898,326447.0
2018-01-05 14:00:00,61.57,61.81,61.56,61.79,214292.0,47.8053,47.9916,47.7975,47.9761,214292.0
2018-01-05 14:30:00,61.78,61.93,61.78,61.85,219759.0,47.9684,48.0848,47.9684,48.0227,219759.0
2018-01-05 15:00:00,61.85,61.89,61.79,61.81,320474.0,48.0227,48.0538,47.9761,47.9916,320474.0
2018-01-05 15:30:00,61.8,61.93,61.8,61.86,998535.0,47.9839,48.0848,47.9839,48.0305,998535.0
2018-01-08 09:30:00,61.78,61.89,61.34,61.39,320765.0,47.9684,48.0538,47.6267,47.6655,320765.0
2018-01-08 10:00:00,61.4,61.51,61.31,61.46,242584.0,47.6733,47.7587,47.6034,47.7199,242584.0
2018-01-08 10:30:00,61.47,61.56,61.38,61.43,190783.0,47.7277,47.7975,47.6578,47.6966,190783.0
2018-01-08 11:00:00,61.42,61.45,61.21,61.23,175916.0,47.6888,47.7121,47.5258,47.5413,175916.0
2018-01-08 11:30:00,61.23,61.77,61.22,61.66,287244.0,47.5413,47.9606,47.5335,47.8752,287244.0
2018-01-08 12:00:00,61.66,61.75,61.52,61.71,134241.0,47.8752,47.9451,47.7665,47.914,134241.0
2018-01-08 12:30:00,61.7,61.73,61.63,61.73,124196.0,47.9062,47.9295,47.8519,47.9295,124196.0
2018-01-08 13:00:00,61.72,62.06,61.72,62.02,268795.0,47.9218,48.1858,47.9218,48.1547,268795.0
2018-01-08 13:30:00,62.02,62.12,61.99,62.04,279109.0,48.1547,48.2323,48.1314,48.1702,279109.0
2018-01-08 14:00:00,62.03,62.2,61.99,62.07,240958.0,48.1625,48.2945,48.1314,48.1935,240958.0
2018-01-08 14:30:00,62.08,62.1,61.96,62.04,291436.0,48.2013,48.2168,48.1081,48.1702,291436.0
2018-01-08 15:00:00,62.04,62.06,61.84,61.84,197654.0,48.1702,48.1858,48.0149,48.0149,197654.0
2018-01-08 15:30:00,61.85,62.05,61.84,61.92,600934.0,48.0227,48.178,48.0149,48.0771,600934.0
2018-01-09 09:30:00,61.87,62.1,61.65,61.8,372933.0,48.0382,48.2168,47.8674,47.9839,372933.0
2018-01-09 10:00:00,61.81,62.07,61.76,61.84,330766.0,47.9916,48.1935,47.9528,48.0149,330766.0
2018-01-09 10:30:00,61.84,61.93,61.79,61.87,253303.0,48.0149,48.0848,47.9761,48.0382,253303.0
2018-01-09 11:00:00,61.87,62.08,61.86,62.02,366603.0,48.0382,48.2013,48.0305,48.1547,366603.0
2018-01-09 11:30:00,62.01,62.03,61.86,61.9,247726.0,48.1469,48.1625,48.0305,48.0615,247726.0
2018-01-09 12:00:00,61.89,61.94,61.77,61.77,206544.0,48.0538,48.0926,47.9606,47.9606,206544.0
2018-01-09 12:30:00,61.77,61.78,61.66,61.68,131650.0,47.9606,47.9684,47.8752,47.8907,131650.0
2018-01-09 13:00:00,61.68,61.72,61.55,61.67,246273.0,47.8907,47.9218,47.7898,47.8829,246273.0
2018-01-09 13:30:00,61.67,61.88,61.64,61.85,221857.0,47.8829,48.046,47.8597,48.0227,221857.0
2018-01-09 14:00:00,61.85,61.85,61.76,61.82,234160.0,48.0227,48.0227,47.9528,47.9994,234160.0
2018-01-09 14:30:00,61.82,61.94,61.71,61.9,269308.0,47.9994,48.0926,47.914,48.0615,269308.0
2018-01-09 15:00:00,61.9,62.06,61.87,61.92,277068.0,48.0615,48.1858,48.0382,48.0771,277068.0
2018-01-09 15:30:00,61.92,62.02,61.8,61.85,846345.0,48.0771,48.1547,47.9839,48.0227,846345.0
2018-01-10 09:30:00,61.52,61.62,61.18,61.62,550041.0,47.7665,47.8441,47.5025,47.8441,550041.0
2018-01-10 10:00:00,61.62,61.83,61.59,61.81,362061.0,47.8441,48.0072,47.8208,47.9916,362061.0
2018-01-10 10:30:00,61.82,61.9,61.56,61.6,234489.0,47.9994,48.0615,47.7975,47.8286,234489.0
2018-01-10 11:00:00,61.6,61.75,61.53,61.67,264804.0,47.8286,47.9451,47.7742,47.8829,264804.0
2018-01-10 11:30:00,61.66,61.69,61.46,61.69,303307.0,47.8752,47.8985,47.7199,47.8985,303307.0
2018-01-10 12:00:00,61.7,61.72,61.62,61.71,138367.0,47.9062,47.9218,47.8441,47.914,138367.0
2018-01-10 12:30:00,61.7,61.71,61.54,61.71,159609.0,47.9062,47.914,47.782,47.914,159609.0
2018-01-10 13:00:00,61.71,61.81,61.67,61.73,125157.0,47.914,47.9916,47.8829,47.9295,125157.0
2018-01-10 13:30:00,61.73,61.85,61.72,61.78,122686.0,47.9295,48.0227,47.9218,47.9684,122686.0
2018-01-10 14:00:00,61.79,61.79,61.64,61.67,174377.0,47.9761,47.9761,47.8597,47.8829,174377.0
2018-01-10 14:30:00,61.68,61.78,61.64,61.76,155660.0,47.8907,47.9684,47.8597,47.9528,155660.0
2018-01-10 15:00:00,61.76,61.93,61.75,61.78,228777.0,47.9528,48.0848,47.9451,47.9684,228777.0
2018-01-10 15:30:00,61.78,62.07,61.78,62.0,1025641.0,47.9684,48.1935,47.9684,48.1392,1025641.0
2018-01-11 09:30:00,61.99,62.38,61.8,62.37,365449.0,48.1314,48.4342,47.9839,48.4265,365449.0
2018-01-11 10:00:00,62.37,62.4,62.22,62.31,251933.0,48.4265,48.4497,48.31,48.3799,251933.0
2018-01-11 10:30:00,62.31,62.36,62.17,62.36,314262.0,48.3799,48.4187,48.2712,48.4187,314262.0
2018-01-11 11:00:00,62.36,62.41,62.15,62.19,297783.0,48.4187,48.4575,48.2556,48.2867,297783.0
2018-01-11 11:30:00,62.18,62.18,61.97,62.14,246598.0,48.2789,48.2789,48.1159,48.2479,246598.0
2018-01-11 12:00:00,62.14,62.14,61.89,61.98,234550.0,48.2479,48.2479,48.0538,48.1236,234550.0
2018-01-11 12:30:00,61.97,62.07,61.96,62.05,281957.0,48.1159,48.1935,48.1081,48.178,281957.0
2018-01-11 13:00:00,62.03,62.27,62.0,62.25,367279.0,48.1625,48.3488,48.1392,48.3333,367279.0
2018-01-11 13:30:00,62.25,62.39,62.22,62.34,127548.0,48.3333,48.442,48.31,48.4032,127548.0
2018-01-11 14:00:00,62.33,62.42,62.26,62.4,203587.0,48.3954,48.4653,48.341,48.4497,203587.0
2018-01-11 14:30:00,62.4,62.47,62.21,62.25,454914.0,48.4497,48.5041,48.3022,48.3333,454914.0
2018-01-11 15:00:00,62.25,62.39,62.23,62.37,370831.0,48.3333,48.442,48.3177,48.4265,370831.0
2018-01-11 15:30:00,62.36,62.52,62.31,62.47,742137.0,48.4187,48.5429,48.3799,48.5041,742137.0
2018-01-12 09:30:00,62.75,63.22,62.52,63.01,597771.0,48.7215,49.0864,48.5429,48.9234,597771.0
2018-01-12 10:00:00,63.0,63.02,62.71,62.86,425756.0,48.9156,48.9311,48.6904,48.8069,425756.0
2018-01-12 10:30:00,62.86,62.94,62.74,62.94,365874.0,48.8069,48.869,48.7137,48.869,365874.0
2018-01-12 11:00:00,62.94,62.98,62.74,62.84,258646.0,48.869,48.9001,48.7137,48.7914,258646.0
2018-01-12 11:30:00,62.84,62.98,62.79,62.96,170635.0,48.7914,48.9001,48.7526,48.8845,170635.0
2018-01-12 12:00:00,62.97,63.02,62.89,62.94,206165.0,48.8923,48.9311,48.8302,48.869,206165.0
2018-01-12 12:30:00,62.93,63.0,62.89,63.0,132045.0,48.8613,48.9156,48.8302,48.9156,132045.0
2018-01-12 13:00:00,63.0,63.08,62.96,63.0,135569.0,48.9156,48.9777,48.8845,48.9156,135569.0
2018-01-12 13:30:00,62.99,63.03,62.85,62.85,207508.0,48.9078,48.9389,48.7991,48.7991,207508.0
2018-01-12 14:00:00,62.86,62.96,62.76,62.78,334978.0,48.8069,48.8845,48.7293,48.7448,334978.0
2018-01-12 14:30:00,62.78,62.78,62.69,62.75,293120.0,48.7448,48.7448,48.6749,48.7215,293120.0
2018-01-12 15:00:00,62.75,62.78,62.57,62.71,294924.0,48.7215,48.7448,48.5817,48.6904,294924.0
2018-01-12 15:30:00,62.71,62.87,62.7,62.8,848254.0,48.6904,48.8147,48.6827,48.7603,848254.0
2018-01-16 09:30:00,61.75,61.86,60.84,60.87,1439616.0,47.9451,48.0305,47.2385,47.2618,1439616.0
2018-01-16 10:00:00,60.87,61.08,60.58,60.82,1348863.0,47.2618,47.4248,47.0366,47.223,1348863.0
2018-01-16 10:30:00,60.83,60.85,60.3,60.6,1396087.0,47.2307,47.2463,46.8192,47.0522,1396087.0
2018-01-16 11:00:00,60.59,60.98,60.32,60.46,928108.0,47.0444,47.3472,46.8348,46.9435,928108.0
2018-01-16 11:30:00,60.46,60.5,60.06,60.08,726394.0,46.9435,46.9745,46.6329,46.6484,726394.0
2018-01-16 12:00:00,60.08,60.18,59.94,60.12,781207.0,46.6484,46.7261,46.5397,46.6795,781207.0
2018-01-16 12:30:00,60.13,60.15,59.85,59.86,493595.0,46.6872,46.7028,46.4698,46.4776,493595.0
2018-01-16 13:00:00,59.86,59.87,59.54,59.55,961579.0,46.4776,46.4854,46.2291,46.2369,961579.0
2018-01-16 13:30:00,59.55,59.84,59.42,59.75,671132.0,46.2369,46.4621,46.136,46.3922,671132.0
2018-01-16 14:00:00,59.75,59.98,59.66,59.92,715117.0,46.3922,46.5708,46.3223,46.5242,715117.0
2018-01-16 14:30:00,59.92,59.99,59.71,59.87,573384.0,46.5242,46.5785,46.3611,46.4854,573384.0
2018-01-16 15:00:00,59.86,59.96,59.7,59.83,635727.0,46.4776,46.5552,46.3534,46.4543,635727.0
2018-01-16 15:30:00,59.83,59.95,59.79,59.91,1456195.0,46.4543,46.5475,46.4232,46.5164,1456195.0
2018-01-17 09:30:00,60.33,60.72,60.28,60.53,1027559.0,46.8425,47.1453,46.8037,46.9978,1027559.0
2018-01-17 10:00:00,60.55,60.77,60.51,60.67,832032.0,47.0133,47.1841,46.9823,47.1065,832032.0
2018-01-17 10:30:00,60.67,60.99,60.66,60.98,689341.0,47.1065,47.355,47.0987,47.3472,689341.0
2018-01-17 11:00:00,60.98,61.17,60.85,61.15,680444.0,47.3472,47.4947,47.2463,47.4792,680444.0
2018-01-17 11:30:00,61.16,61.21,61.09,61.17,525898.0,47.487,47.5258,47.4326,47.4947,525898.0
2018-01-17 12:00:00,61.16,61.3,61.03,61.07,467531.0,47.487,47.5957,47.386,47.4171,467531.0
2018-01-17 12:30:00,61.07,61.28,61.03,61.24,379673.0,47.4171,47.5801,47.386,47.5491,379673.0
2018-01-17 13:00:00,61.24,61.41,61.21,61.3,372027.0,47.5491,47.6811,47.5258,47.5957,372027.0
2018-01-17 13:30:00,61.3,61.48,61.15,61.48,657895.0,47.5957,47.7354,47.4792,47.7354,657895.0
2018-01-17 14:00:00,61.48,61.58,61.45,61.49,520283.0,47.7354,47.8131,47.7121,47.7432,520283.0
2018-01-17 14:30:00,61.5,61.7,61.48,61.7,470942.0,47.7509,47.9062,47.7354,47.9062,470942.0
2018-01-17 15:00:00,61.7,61.93,61.69,61.87,623865.0,47.9062,48.0848,47.8985,48.0382,623865.0
2018-01-17 15:30:00,61.88,62.0,61.81,61.86,1354584.0,48.046,48.1392,47.9916,48.0305,1354584.0
2018-01-18 09:30:00,61.81,61.88,61.26,61.29,647110.0,47.9916,48.046,47.5646,47.5879,647110.0
2018-01-18 10:00:00,61.29,61.59,61.09,61.52,1001806.0,47.5879,47.8208,47.4326,47.7665,1001806.0
2018-01-18 10:30:00,61.53,61.89,61.53,61.78,344426.0,47.7742,48.0538,47.7742,47.9684,344426.0
2018-01-18 11:00:00,61.78,61.9,61.56,61.62,359966.0,47.9684,48.0615,47.7975,47.8441,359966.0
2018-01-18 11:30:00,61.61,61.65,61.28,61.32,262586.0,47.8364,47.8674,47.5801,47.6112,262586.0
2018-01-18 12:00:00,61.32,61.33,61.19,61.32,222218.0,47.6112,47.619,47.5103,47.6112,222218.0
2018-01-18 12:30:00,61.32,61.34,61.21,61.25,224208.0,47.6112,47.6267,47.5258,47.5568,224208.0
2018-01-18 13:00:00,61.25,61.32,61.22,61.26,217019.0,47.5568,47.6112,47.5335,47.5646,217019.0
2018-01-18 13:30:00,61.29,61.39,61.27,61.33,226095.0,47.5879,47.6655,47.5724,47.619,226095.0
2018-01-18 14:00:00,61.34,61.53,61.28,61.52,257472.0,47.6267,47.7742,47.5801,47.7665,257472.0
2018-01-18 14:30:00,61.53,61.73,61.52,61.65,622255.0,47.7742,47.9295,47.7665,47.8674,622255.0
2018-01-18 15:00:00,61.65,61.74,61.61,61.68,275143.0,47.8674,47.9373,47.8364,47.8907,275143.0
2018-01-18 15:30:00,61.67,61.9,61.62,61.84,1299321.0,47.8829,48.0615,47.8441,48.0149,1299321.0
2018-01-19 09:30:00,62.1,62.21,61.85,62.03,1133072.0,48.2168,48.3022,48.0227,48.1625,1133072.0
2018-01-19 10:00:00,62.04,62.12,61.81,62.02,356172.0,48.1702,48.2323,47.9916,48.1547,356172.0
2018-01-19 10:30:00,62.02,62.06,61.84,61.9,538661.0,48.1547,48.1858,48.0149,48.0615,538661.0
2018-01-19 11:00:00,61.9,62.1,61.79,62.09,512867.0,48.0615,48.2168,47.9761,48.209,512867.0
2018-01-19 11:30:00,62.09,62.25,61.98,62.19,304103.0,48.209,48.3333,48.1236,48.2867,304103.0
2018-01-19 12:00:00,62.2,62.32,62.14,62.3,249482.0,48.2945,48.3876,48.2479,48.3721,249482.0
2018-01-19 12:30:00,62.3,62.3,62.04,62.05,419031.0,48.3721,48.3721,48.1702,48.178,419031.0
2018-01-19 13:00:00,62.06,62.07,61.94,61.95,391324.0,48.1858,48.1935,48.0926,48.1003,391324.0
2018-01-19 13:30:00,61.95,61.95,61.64,61.65,236840.0,48.1003,48.1003,47.8597,47.8674,236840.0
2018-01-19 14:00:00,61.66,61.83,61.56,61.81,271764.0,47.8752,48.0072,47.7975,47.9916,271764.0
2018-01-19 14:30:00,61.82,62.09,61.81,62.05,320892.0,47.9994,48.209,47.9916,48.178,320892.0
2018-01-19 15:00:00,62.05,62.29,61.87,62.28,402511.0,48.178,48.3643,48.0382,48.3566,402511.0
2018-01-19 15:30:00,62.29,62.42,62.21,62.29,979013.0,48.3643,48.4653,48.3022,48.3643,979013.0
2018-01-22 09:30:00,62.29,63.05,62.02,62.96,608164.0,48.3643,48.9544,48.1547,48.8845,608164.0
2018-01-22 10:00:00,62.95,63.36,62.9,63.36,332484.0,48.8768,49.1951,48.838,49.1951,332484.0
2018-01-22 10:30:00,63.36,63.43,63.08,63.12,346103.0,49.1951,49.2495,48.9777,49.0088,346103.0
2018-01-22 11:00:00,63.12,63.21,62.93,62.99,470549.0,49.0088,49.0787,48.8613,48.9078,470549.0
2018-01-22 11:30:00,62.99,63.01,62.79,62.93,179987.0,48.9078,48.9234,48.7526,48.8613,179987.0
2018-01-22 12:00:00,62.93,63.1,62.88,63.09,195482.0,48.8613,48.9933,48.8224,48.9855,195482.0
2018-01-22 12:30:00,63.1,63.2,63.06,63.07,174534.0,48.9933,49.0709,48.9622,48.97,174534.0
2018-01-22 13:00:00,63.07,63.1,62.97,63.04,228562.0,48.97,48.9933,48.8923,48.9467,228562.0
2018-01-22 13:30:00,63.04,63.07,62.91,62.96,230470.0,48.9467,48.97,48.8457,48.8845,230470.0
2018-01-22 14:00:00,62.97,62.99,62.82,62.85,416319.0,48.8923,48.9078,48.7758,48.7991,416319.0
2018-01-22 14:30:00,62.85,62.98,62.81,62.98,532686.0,48.7991,48.9001,48.7681,48.9001,532686.0
2018-01-22 15:00:00,62.97,63.06,62.84,63.0,360334.0,48.8923,48.9622,48.7914,48.9156,360334.0
2018-01-22 15:30:00,63.01,63.28,62.96,63.28,960841.0,48.9234,49.133,48.8845,49.133,960841.0
2018-01-23 09:30:00,62.99,63.49,62.8,63.33,788351.0,48.9078,49.2961,48.7603,49.1718,788351.0
2018-01-23 10:00:00,63.33,63.37,62.92,63.18,430997.0,49.1718,49.2029,48.8535,49.0554,430997.0
2018-01-23 10:30:00,63.19,63.53,63.14,63.44,471963.0,49.0631,49.3271,49.0243,49.2572,471963.0
2018-01-23 11:00:00,63.45,63.58,63.43,63.57,243824.0,49.265,49.3659,49.2495,49.3582,243824.0
2018-01-23 11:30:00,63.57,63.59,63.36,63.4,239709.0,49.3582,49.3737,49.1951,49.2262,239709.0
2018-01-23 12:00:00,63.4,63.56,63.39,63.45,189638.0,49.2262,49.3504,49.2184,49.265,189638.0
2018-01-23 12:30:00,63.46,63.51,63.24,63.24,285744.0,49.2728,49.3116,49.102,49.102,285744.0
2018-01-23 13:00:00,63.24,63.39,63.24,63.38,273928.0,49.102,49.2184,49.102,49.2107,273928.0
2018-01-23 13:30:00,63.38,63.6,63.36,63.6,235783.0,49.2107,49.3815,49.1951,49.3815,235783.0
2018-01-23 14:00:00,63.59,63.6,63.43,63.52,305269.0,49.3737,49.3815,49.2495,49.3194,305269.0
2018-01-23 14:30:00,63.52,63.68,63.49,63.65,263183.0,49.3194,49.4436,49.2961,49.4203,263183.0
2018-01-23 15:00:00,63.65,63.65,63.45,63.49,302077.0,49.4203,49.4203,49.265,49.2961,302077.0
2018-01-23 15:30:00,63.49,63.55,63.41,63.46,785101.0,49.2961,49.3426,49.2339,49.2728,785101.0
2018-01-24 09:30:00,63.71,63.75,63.2,63.44,350660.0,49.4669,49.4979,49.0709,49.2572,350660.0
2018-01-24 10:00:00,63.43,63.52,63.16,63.42,369805.0,49.2495,49.3194,49.0398,49.2417,369805.0
2018-01-24 10:30:00,63.44,63.52,63.15,63.17,290348.0,49.2572,49.3194,49.0321,49.0476,290348.0
2018-01-24 11:00:00,63.17,63.57,63.17,63.45,247544.0,49.0476,49.3582,49.0476,49.265,247544.0
2018-01-24 11:30:00,63.47,63.55,63.14,63.46,373003.0,49.2805,49.3426,49.0243,49.2728,373003.0
2018-01-24 12:00:00,63.46,63.58,63.31,63.36,404699.0,49.2728,49.3659,49.1563,49.1951,404699.0
2018-01-24 12:30:00,63.37,63.5,63.32,63.46,496967.0,49.2029,49.3038,49.1641,49.2728,496967.0
2018-01-24 13:00:00,63.46,63.66,63.32,63.6,292372.0,49.2728,49.4281,49.1641,49.3815,292372.0
2018-01-24 13:30:00,63.62,63.78,63.58,63.7,216850.0,49.397,49.5212,49.3659,49.4591,216850.0
2018-01-24 14:00:00,63.7,63.8,63.56,63.8,247190.0,49.4591,49.5368,49.3504,49.5368,247190.0
2018-01-24 14:30:00,63.8,63.86,63.72,63.74,217696.0,49.5368,49.5833,49.4746,49.4902,217696.0
2018-01-24 15:00:00,63.74,63.85,63.68,63.82,378435.0,49.4902,49.5756,49.4436,49.5523,378435.0
2018-01-24 15:30:00,63.83,64.0,63.76,63.79,882422.0,49.5601,49.692,49.5057,49.529,882422.0
2018-01-25 09:30:00,64.0,64.19,63.56,64.05,578642.0,49.692,49.8396,49.3504,49.7309,578642.0
2018-01-25 10:00:00,64.05,64.26,63.93,64.0,286842.0,49.7309,49.8939,49.6377,49.692,286842.0
2018-01-25 10:30:00,64.0,64.14,63.94,64.02,311958.0,49.692,49.8007,49.6455,49.7076,311958.0
2018-01-25 11:00:00,64.02,64.09,63.86,63.99,297693.0,49.7076,49.7619,49.5833,49.6843,297693.0
2018-01-25 11:30:00,63.99,64.07,63.91,63.92,270990.0,49.6843,49.7464,49.6222,49.6299,270990.0
2018-01-25 12:00:00,63.92,63.97,63.77,63.94,243362.0,49.6299,49.6688,49.5135,49.6455,243362.0
2018-01-25 12:30:00,63.94,63.99,63.75,63.87,162572.0,49.6455,49.6843,49.4979,49.5911,162572.0
2018-01-25 13:00:00,63.85,63.92,63.68,63.69,162443.0,49.5756,49.6299,49.4436,49.4513,162443.0
2018-01-25 13:30:00,63.67,63.8,63.65,63.68,156703.0,49.4358,49.5368,49.4203,49.4436,156703.0
2018-01-25 14:00:00,63.68,63.72,63.37,63.47,257301.0,49.4436,49.4746,49.2029,49.2805,257301.0
2018-01-25 14:30:00,63.47,63.49,63.31,63.43,351797.0,49.2805,49.2961,49.1563,49.2495,351797.0
2018-01-25 15:00:00,63.43,63.47,63.23,63.39,440950.0,49.2495,49.2805,49.0942,49.2184,440950.0
2018-01-25 15:30:00,63.38,63.58,63.2,63.51,1243588.0,49.2107,49.3659,49.0709,49.3116,1243588.0
2018-01-26 09:30:00,63.91,64.61,63.63,64.56,545657.0,49.6222,50.1657,49.4048,50.1269,545657.0
2018-01-26 10:00:00,64.55,64.74,64.2,64.23,467854.0,50.1191,50.2666,49.8473,49.8706,467854.0
2018-01-26 10:30:00,64.24,64.41,64.16,64.3,217001.0,49.8784,50.0104,49.8163,49.925,217001.0
2018-01-26 11:00:00,64.31,64.37,64.13,64.29,263668.0,49.9327,49.9793,49.793,49.9172,263668.0
2018-01-26 11:30:00,64.3,64.3,63.82,63.94,233503.0,49.925,49.925,49.5523,49.6455,233503.0
2018-01-26 12:00:00,63.93,64.21,63.88,64.1,230190.0,49.6377,49.8551,49.5989,49.7697,230190.0
2018-01-26 12:30:00,64.09,64.23,63.97,64.17,219904.0,49.7619,49.8706,49.6688,49.824,219904.0
2018-01-26 13:00:00,64.17,64.21,64.04,64.06,293307.0,49.824,49.8551,49.7231,49.7386,293307.0
2018-01-26 13:30:00,64.06,64.14,63.97,64.09,271727.0,49.7386,49.8007,49.6688,49.7619,271727.0
2018-01-26 14:00:00,64.09,64.15,63.99,64.06,216426.0,49.7619,49.8085,49.6843,49.7386,216426.0
2018-01-26 14:30:00,64.05,64.21,64.01,64.14,344378.0,49.7309,49.8551,49.6998,49.8007,344378.0
2018-01-26 15:00:00,64.14,64.24,63.99,64.06,447200.0,49.8007,49.8784,49.6843,49.7386,447200.0
2018-01-26 15:30:00,64.06,64.3,64.02,64.24,1014659.0,49.7386,49.925,49.7076,49.8784,1014659.0
2018-01-29 09:30:00,64.12,64.92,64.08,64.71,962623.0,49.7852,50.4064,49.7542,50.2433,962623.0
2018-01-29 10:00:00,64.71,64.89,64.53,64.89,506264.0,50.2433,50.3831,50.1036,50.3831,506264.0
2018-01-29 10:30:00,64.89,64.96,64.56,64.63,376166.0,50.3831,50.4374,50.1269,50.1812,376166.0
2018-01-29 11:00:00,64.63,64.76,64.53,64.62,268266.0,50.1812,50.2821,50.1036,50.1734,268266.0
2018-01-29 11:30:00,64.63,64.72,64.46,64.65,334114.0,50.1812,50.2511,50.0492,50.1967,334114.0
2018-01-29 12:00:00,64.64,64.78,64.57,64.6,303490.0,50.189,50.2977,50.1346,50.1579,303490.0
2018-01-29 12:30:00,64.6,64.76,64.57,64.76,228386.0,50.1579,50.2821,50.1346,50.2821,228386.0
2018-01-29 13:00:00,64.76,64.86,64.7,64.81,198812.0,50.2821,50.3598,50.2356,50.321,198812.0
2018-01-29 13:30:00,64.81,64.81,64.65,64.72,232241.0,50.321,50.321,50.1967,50.2511,232241.0
2018-01-29 14:00:00,64.72,64.8,64.65,64.68,263297.0,50.2511,50.3132,50.1967,50.22,263297.0
2018-01-29 14:30:00,64.68,64.7,64.46,64.49,290747.0,50.22,50.2356,50.0492,50.0725,290747.0
2018-01-29 15:00:00,64.5,64.68,64.49,64.62,303342.0,50.0803,50.22,50.0725,50.1734,303342.0
2018-01-29 15:30:00,64.62,64.73,64.43,64.45,718319.0,50.1734,50.2588,50.0259,50.0414,718319.0
2018-01-30 09:30:00,63.93,64.25,63.31,63.88,617024.0,49.6377,49.8862,49.1563,49.5989,617024.0
2018-01-30 10:00:00,63.87,63.99,63.54,63.93,356278.0,49.5911,49.6843,49.3349,49.6377,356278.0
2018-01-30 10:30:00,63.94,64.27,63.94,64.25,404931.0,49.6455,49.9017,49.6455,49.8862,404931.0
2018-01-30 11:00:00,64.24,64.61,64.15,64.49,428959.0,49.8784,50.1657,49.8085,50.0725,428959.0
2018-01-30 11:30:00,64.48,64.59,64.31,64.33,294632.0,50.0647,50.1501,49.9327,49.9483,294632.0
2018-01-30 12:00:00,64.33,64.35,64.13,64.13,236846.0,49.9483,49.9638,49.793,49.793,236846.0
2018-01-30 12:30:00,64.12,64.32,64.12,64.19,235330.0,49.7852,49.9405,49.7852,49.8396,235330.0
2018-01-30 13:00:00,64.2,64.2,64.03,64.06,177019.0,49.8473,49.8473,49.7153,49.7386,177019.0
2018-01-30 13:30:00,64.06,64.28,63.95,64.2,213012.0,49.7386,49.9094,49.6532,49.8473,213012.0
2018-01-30 14:00:00,64.19,64.26,64.1,64.13,221341.0,49.8396,49.8939,49.7697,49.793,221341.0
2018-01-30 14:30:00,64.12,64.12,63.89,63.98,223630.0,49.7852,49.7852,49.6066,49.6765,223630.0
2018-01-30 15:00:00,63.98,64.01,63.86,63.95,249825.0,49.6765,49.6998,49.5833,49.6532,249825.0
2018-01-30 15:30:00,63.95,64.22,63.92,63.98,735134.0,49.6532,49.8629,49.6299,49.6765,735134.0
2018-01-31 09:30:00,63.96,64.03,62.89,62.91,464160.0,49.661,49.7153,48.8302,48.8457,464160.0
2018-01-31 10:00:00,62.91,62.99,62.52,62.65,514565.0,48.8457,48.9078,48.5429,48.6439,514565.0
2018-01-31 10:30:00,62.65,62.78,62.26,62.37,589213.0,48.6439,48.7448,48.341,48.4265,589213.0
2018-01-31 11:00:00,62.37,62.49,62.28,62.41,453680.0,48.4265,48.5196,48.3566,48.4575,453680.0
2018-01-31 11:30:00,62.4,62.69,62.38,62.45,281873.0,48.4497,48.6749,48.4342,48.4886,281873.0
2018-01-31 12:00:00,62.45,62.46,62.16,62.26,265826.0,48.4886,48.4963,48.2634,48.341,265826.0
2018-01-31 12:30:00,62.26,62.39,62.17,62.39,340481.0,48.341,48.442,48.2712,48.442,340481.0
2018-01-31 13:00:00,62.38,62.45,62.18,62.42,344571.0,48.4342,48.4886,48.2789,48.4653,344571.0
2018-01-31 13:30:00,62.42,62.42,62.2,62.35,248734.0,48.4653,48.4653,48.2945,48.4109,248734.0
2018-01-31 14:00:00,62.38,62.58,62.14,62.2,291872.0,48.4342,48.5895,48.2479,48.2945,291872.0
2018-01-31 14:30:00,62.21,62.26,61.93,62.22,413237.0,48.3022,48.341,48.0848,48.31,413237.0
2018-01-31 15:00:00,62.22,62.35,62.16,62.31,437767.0,48.31,48.4109,48.2634,48.3799,437767.0
2018-01-31 15:30:00,62.32,62.87,62.31,62.63,1432435.0,48.3876,48.8147,48.3799,48.6283,1432435.0
2018-02-01 09:30:00,62.18,62.82,61.94,62.75,719951.0,48.2789,48.7758,48.0926,48.7215,719951.0
2018-02-01 10:00:00,62.74,62.76,62.16,62.23,552818.0,48.7137,48.7293,48.2634,48.3177,552818.0
2018-02-01 10:30:00,62.23,62.41,62.1,62.34,553654.0,48.3177,48.4575,48.2168,48.4032,553654.0
2018-02-01 11:00:00,62.34,62.66,62.32,62.5,490387.0,48.4032,48.6516,48.3876,48.5274,490387.0
2018-02-01 11:30:00,62.5,62.91,62.5,62.76,314859.0,48.5274,48.8457,48.5274,48.7293,314859.0
2018-02-01 12:00:00,62.75,62.94,62.63,62.87,337384.0,48.7215,48.869,48.6283,48.8147,337384.0
2018-02-01 12:30:00,62.87,62.98,62.79,62.88,242183.0,48.8147,48.9001,48.7526,48.8224,242183.0
2018-02-01 13:00:00,62.88,62.94,62.84,62.9,290159.0,48.8224,48.869,48.7914,48.838,290159.0
2018-02-01 13:30:00,62.9,62.91,62.63,62.68,258772.0,48.838,48.8457,48.6283,48.6671,258772.0
2018-02-01 14:00:00,62.67,62.81,62.43,62.59,383533.0,48.6594,48.7681,48.473,48.5973,383533.0
2018-02-01 14:30:00,62.6,62.72,62.55,62.67,322429.0,48.605,48.6982,48.5662,48.6594,322429.0
2018-02-01 15:00:00,62.67,62.7,62.2,62.54,420648.0,48.6594,48.6827,48.2945,48.5584,420648.0
2018-02-01 15:30:00,62.53,62.82,62.49,62.79,1014848.0,48.5507,48.7758,48.5196,48.7526,1014848.0
2018-02-02 09:30:00,62.89,64.0,62.85,63.41,1102870.0,48.8302,49.692,48.7991,49.2339,1102870.0
2018-02-02 10:00:00,63.41,63.9,63.33,63.89,619431.0,49.2339,49.6144,49.1718,49.6066,619431.0
2018-02-02 10:30:00,63.89,64.13,63.74,64.03,563310.0,49.6066,49.793,49.4902,49.7153,563310.0
2018-02-02 11:00:00,64.04,64.29,63.96,64.01,492120.0,49.7231,49.9172,49.661,49.6998,492120.0
2018-02-02 11:30:00,64.0,64.01,63.41,63.53,410481.0,49.692,49.6998,49.2339,49.3271,410481.0
2018-02-02 12:00:00,63.52,63.76,63.45,63.75,254142.0,49.3194,49.5057,49.265,49.4979,254142.0
2018-02-02 12:30:00,63.75,63.89,63.59,63.66,262891.0,49.4979,49.6066,49.3737,49.4281,262891.0
2018-02-02 13:00:00,63.66,63.66,63.38,63.49,236211.0,49.4281,49.4281,49.2107,49.2961,236211.0
2018-02-02 13:30:00,63.5,63.53,63.19,63.29,356267.0,49.3038,49.3271,49.0631,49.1408,356267.0
2018-02-02 14:00:00,63.31,63.37,62.98,63.29,1032866.0,49.1563,49.2029,48.9001,49.1408,1032866.0
2018-02-02 14:30:00,63.28,63.76,63.28,63.7,1243047.0,49.133,49.5057,49.133,49.4591,1243047.0
2018-02-02 15:00:00,63.7,63.86,63.53,63.66,1172819.0,49.4591,49.5833,49.3271,49.4281,1172819.0
2018-02-02 15:30:00,63.67,63.73,63.29,63.31,1963582.0,49.4358,49.4824,49.1408,49.1563,1963582.0
2018-02-05 09:30:00,65.43,65.89,63.31,63.86,3958072.0,50.8024,51.1595,49.1563,49.5833,3958072.0
2018-02-05 10:00:00,63.85,63.95,62.91,63.05,1617735.0,49.5756,49.6532,48.8457,48.9544,1617735.0
2018-02-05 10:30:00,63.04,63.4,62.0,62.58,1493568.0,48.9467,49.2262,48.1392,48.5895,1493568.0
2018-02-05 11:00:00,62.57,62.63,61.91,62.08,950570.0,48.5817,48.6283,48.0693,48.2013,950570.0
2018-02-05 11:30:00,62.08,62.18,61.52,61.76,786610.0,48.2013,48.2789,47.7665,47.9528,786610.0
2018-02-05 12:00:00,61.75,62.02,61.6,61.64,1292179.0,47.9451,48.1547,47.8286,47.8597,1292179.0
2018-02-05 12:30:00,61.65,62.65,61.59,61.96,1007730.0,47.8674,48.6439,47.8208,48.1081,1007730.0
2018-02-05 13:00:00,61.95,61.99,61.42,61.62,960512.0,48.1003,48.1314,47.6888,47.8441,960512.0
2018-02-05 13:30:00,61.62,62.23,61.52,62.14,765785.0,47.8441,48.3177,47.7665,48.2479,765785.0
2018-02-05 14:00:00,62.06,62.13,61.44,61.59,726155.0,48.1858,48.2401,47.7044,47.8208,726155.0
2018-02-05 14:30:00,61.57,61.65,61.46,61.47,1123914.0,47.8053,47.8674,47.7199,47.7277,1123914.0
2018-02-05 15:00:00,61.47,61.83,60.95,61.66,1163714.0,47.7277,48.0072,47.3239,47.8752,1163714.0
2018-02-05 15:30:00,61.63,61.68,60.93,60.96,2277378.0,47.8519,47.8907,47.3084,47.3317,2277378.0
2018-02-06 09:30:00,59.83,60.66,58.98,59.73,1870616.0,46.4543,47.0987,45.7943,46.3767,1870616.0
2018-02-06 10:00:00,59.73,60.28,58.85,59.04,1568591.0,46.3767,46.8037,45.6934,45.8409,1568591.0
2018-02-06 10:30:00,59.06,59.27,58.53,59.19,1903895.0,45.8564,46.0195,45.4449,45.9574,1903895.0
2018-02-06 11:00:00,59.21,59.3,58.44,58.91,1082711.0,45.9729,46.0428,45.375,45.74,1082711.0
2018-02-06 11:30:00,58.91,59.17,58.83,58.85,1086044.0,45.74,45.9418,45.6779,45.6934,1086044.0
2018-02-06 12:00:00,58.84,59.18,58.82,59.13,582402.0,45.6856,45.9496,45.6701,45.9108,582402.0
2018-02-06 12:30:00,59.13,59.31,58.85,58.88,787493.0,45.9108,46.0506,45.6934,45.7167,787493.0
2018-02-06 13:00:00,58.87,59.1,58.8,58.99,1017909.0,45.7089,45.8875,45.6546,45.8021,1017909.0
2018-02-06 13:30:00,59.0,59.14,58.87,58.98,720868.0,45.8099,45.9186,45.7089,45.7943,720868.0
2018-02-06 14:00:00,58.97,59.19,58.88,59.01,625187.0,45.7866,45.9574,45.7167,45.8176,625187.0
2018-02-06 14:30:00,59.0,60.42,58.98,60.32,872108.0,45.8099,46.9124,45.7943,46.8348,872108.0
2018-02-06 15:00:00,60.31,60.72,60.21,60.68,888011.0,46.827,47.1453,46.7493,47.1143,888011.0
2018-02-06 15:30:00,60.69,61.21,60.48,60.9,2270252.0,47.122,47.5258,46.959,47.2851,2270252.0
2018-02-07 09:30:00,60.64,61.2,60.3,60.63,628346.0,47.0832,47.518,46.8192,47.0754,628346.0
2018-02-07 10:00:00,60.63,61.01,60.45,60.76,416580.0,47.0754,47.3705,46.9357,47.1764,416580.0
2018-02-07 10:30:00,60.75,60.98,60.58,60.87,325017.0,47.1686,47.3472,47.0366,47.2618,325017.0
2018-02-07 11:00:00,60.89,61.94,60.88,61.44,606986.0,47.2773,48.0926,47.2696,47.7044,606986.0
2018-02-07 11:30:00,61.43,61.82,61.32,61.8,389414.0,47.6966,47.9994,47.6112,47.9839,389414.0
2018-02-07 12:00:00,61.8,61.84,61.55,61.8,254685.0,47.9839,48.0149,47.7898,47.9839,254685.0
2018-02-07 12:30:00,61.81,61.85,61.6,61.64,286570.0,47.9916,48.0227,47.8286,47.8597,286570.0
2018-02-07 13:00:00,61.65,61.8,61.22,61.58,498684.0,47.8674,47.9839,47.5335,47.8131,498684.0
2018-02-07 13:30:00,61.56,61.73,61.36,61.64,299950.0,47.7975,47.9295,47.6422,47.8597,299950.0
2018-02-07 14:00:00,61.63,61.74,61.48,61.7,461451.0,47.8519,47.9373,47.7354,47.9062,461451.0
2018-02-07 14:30:00,61.7,61.79,61.55,61.73,542043.0,47.9062,47.9761,47.7898,47.9295,542043.0
2018-02-07 15:00:00,61.72,62.24,61.69,62.14,834758.0,47.9218,48.3255,47.8985,48.2479,834758.0
2018-02-07 15:30:00,62.15,62.77,62.11,62.62,2712369.0,48.2556,48.737,48.2246,48.6206,2712369.0
2018-02-08 09:30:00,62.55,64.33,62.53,64.28,1488645.0,48.5662,49.9483,48.5507,49.9094,1488645.0
2018-02-08 10:00:00,64.27,64.77,63.95,64.4,1651227.0,49.9017,50.2899,49.6532,50.0026,1651227.0
2018-02-08 10:30:00,64.4,64.71,63.96,64.02,1074724.0,50.0026,50.2433,49.661,49.7076,1074724.0
2018-02-08 11:00:00,63.99,64.16,63.36,63.41,830864.0,49.6843,49.8163,49.1951,49.2339,830864.0
2018-02-08 11:30:00,63.41,64.03,63.29,63.64,650474.0,49.2339,49.7153,49.1408,49.4125,650474.0
2018-02-08 12:00:00,63.64,63.77,63.28,63.43,454245.0,49.4125,49.5135,49.133,49.2495,454245.0
2018-02-08 12:30:00,63.42,63.54,62.93,63.1,824931.0,49.2417,49.3349,48.8613,48.9933,824931.0
2018-02-08 13:00:00,63.09,63.23,62.77,63.06,513792.0,48.9855,49.0942,48.737,48.9622,513792.0
2018-02-08 13:30:00,63.04,63.77,62.96,63.67,662417.0,48.9467,49.5135,48.8845,49.4358,662417.0
2018-02-08 14:00:00,63.65,64.01,63.44,63.83,846676.0,49.4203,49.6998,49.2572,49.5601,846676.0
2018-02-08 14:30:00,63.83,63.9,63.57,63.71,779222.0,49.5601,49.6144,49.3582,49.4669,779222.0
2018-02-08 15:00:00,63.71,64.08,63.57,63.87,921530.0,49.4669,49.7542,49.3582,49.5911,921530.0
2018-02-08 15:30:00,63.88,64.02,62.6,62.72,1794341.0,49.5989,49.7076,48.605,48.6982,1794341.0
2018-02-09 09:30:00,63.3,63.32,61.75,61.75,806408.0,49.1485,49.1641,47.9451,47.9451,806408.0
2018-02-09 10:00:00,61.77,62.12,61.49,61.54,543126.0,47.9606,48.2323,47.7432,47.782,543126.0
2018-02-09 10:30:00,61.54,61.56,60.57,61.1,691011.0,47.782,47.7975,47.0289,47.4404,691011.0
2018-02-09 11:00:00,61.09,61.54,61.03,61.33,649393.0,47.4326,47.782,47.386,47.619,649393.0
2018-02-09 11:30:00,61.32,61.59,61.05,61.06,539705.0,47.6112,47.8208,47.4016,47.4093,539705.0
2018-02-09 12:00:00,61.07,61.21,60.77,60.96,754558.0,47.4171,47.5258,47.1841,47.3317,754558.0
2018-02-09 12:30:00,60.93,61.33,60.72,61.31,714622.0,47.3084,47.619,47.1453,47.6034,714622.0
2018-02-09 13:00:00,61.31,61.38,61.07,61.32,905238.0,47.6034,47.6578,47.4171,47.6112,905238.0
2018-02-09 13:30:00,61.29,61.95,61.1,61.71,575692.0,47.5879,48.1003,47.4404,47.914,575692.0
2018-02-09 14:00:00,61.7,62.55,61.69,62.25,661646.0,47.9062,48.5662,47.8985,48.3333,661646.0
2018-02-09 14:30:00,62.25,62.33,61.96,62.06,322537.0,48.3333,48.3954,48.1081,48.1858,322537.0
2018-02-09 15:00:00,62.07,62.4,61.76,62.24,653067.0,48.1935,48.4497,47.9528,48.3255,653067.0
2018-02-09 15:30:00,62.24,63.25,62.21,62.71,1507024.0,48.3255,49.1097,48.3022,48.6904,1507024.0
2018-02-12 09:30:00,62.95,63.53,62.94,62.97,704432.0,48.8768,49.3271,48.869,48.8923,704432.0
2018-02-12 10:00:00,62.97,63.1,62.3,62.52,501017.0,48.8923,48.9933,48.3721,48.5429,501017.0
2018-02-12 10:30:00,62.5,62.97,62.41,62.85,322311.0,48.5274,48.8923,48.4575,48.7991,322311.0
2018-02-12 11:00:00,62.85,63.39,62.67,63.16,341187.0,48.7991,49.2184,48.6594,49.0398,341187.0
2018-02-12 11:30:00,63.15,63.38,63.03,63.37,302728.0,49.0321,49.2107,48.9389,49.2029,302728.0
2018-02-12 12:00:00,63.38,63.52,63.21,63.49,274763.0,49.2107,49.3194,49.0787,49.2961,274763.0
2018-02-12 12:30:00,63.49,63.51,63.24,63.26,283057.0,49.2961,49.3116,49.102,49.1175,283057.0
2018-02-12 13:00:00,63.27,63.32,63.15,63.19,304075.0,49.1252,49.1641,49.0321,49.0631,304075.0
2018-02-12 13:30:00,63.19,63.52,63.1,63.51,346913.0,49.0631,49.3194,48.9933,49.3116,346913.0
2018-02-12 14:00:00,63.51,63.58,63.41,63.48,267243.0,49.3116,49.3659,49.2339,49.2883,267243.0
2018-02-12 14:30:00,63.48,63.56,63.17,63.2,247535.0,49.2883,49.3504,49.0476,49.0709,247535.0
2018-02-12 15:00:00,63.2,63.59,63.18,63.47,383258.0,49.0709,49.3737,49.0554,49.2805,383258.0
2018-02-12 15:30:00,63.47,63.51,63.0,63.15,965471.0,49.2805,49.3116,48.9156,49.0321,965471.0
2018-02-13 09:30:00,62.8,63.31,62.69,63.08,527100.0,48.7603,49.1563,48.6749,48.9777,527100.0
2018-02-13 10:00:00,63.08,63.5,62.9,63.45,394288.0,48.9777,49.3038,48.838,49.265,394288.0
2018-02-13 10:30:00,63.45,63.54,63.19,63.39,333652.0,49.265,49.3349,49.0631,49.2184,333652.0
2018-02-13 11:00:00,63.38,63.38,63.16,63.19,188919.0,49.2107,49.2107,49.0398,49.0631,188919.0
2018-02-13 11:30:00,63.18,63.26,63.08,63.18,159884.0,49.0554,49.1175,48.9777,49.0554,159884.0
2018-02-13 12:00:00,63.18,63.58,63.17,63.53,813764.0,49.0554,49.3659,49.0476,49.3271,813764.0
2018-02-13 12:30:00,63.52,63.53,63.29,63.36,176829.0,49.3194,49.3271,49.1408,49.1951,176829.0
2018-02-13 13:00:00,63.36,63.61,63.36,63.52,180590.0,49.1951,49.3892,49.1951,49.3194,180590.0
2018-02-13 13:30:00,63.52,63.88,63.46,63.81,461636.0,49.3194,49.5989,49.2728,49.5445,461636.0
2018-02-13 14:00:00,63.8,64.11,63.73,63.85,485798.0,49.5368,49.7775,49.4824,49.5756,485798.0
2018-02-13 14:30:00,63.84,63.99,63.72,63.99,221148.0,49.5678,49.6843,49.4746,49.6843,221148.0
2018-02-13 15:00:00,63.98,64.07,63.8,63.99,338494.0,49.6765,49.7464,49.5368,49.6843,338494.0
2018-02-13 15:30:00,63.98,64.04,63.74,63.87,928174.0,49.6765,49.7231,49.4902,49.5911,928174.0
2018-02-14 09:30:00,63.59,65.01,63.27,64.67,1188431.0,49.3737,50.4762,49.1252,50.2123,1188431.0
2018-02-14 10:00:00,64.66,64.85,64.12,64.47,1028888.0,50.2045,50.352,49.7852,50.057,1028888.0
2018-02-14 10:30:00,64.44,64.52,64.07,64.15,831048.0,50.0337,50.0958,49.7464,49.8085,831048.0
2018-02-14 11:00:00,64.16,64.26,63.87,64.15,525022.0,49.8163,49.8939,49.5911,49.8085,525022.0
2018-02-14 11:30:00,64.16,64.27,63.92,64.27,336358.0,49.8163,49.9017,49.6299,49.9017,336358.0
2018-02-14 12:00:00,64.27,64.7,64.24,64.6,284185.0,49.9017,50.2356,49.8784,50.1579,284185.0
2018-02-14 12:30:00,64.59,64.66,64.48,64.54,213756.0,50.1501,50.2045,50.0647,50.1113,213756.0
2018-02-14 13:00:00,64.54,65.49,64.51,65.26,593075.0,50.1113,50.8489,50.088,50.6704,593075.0
2018-02-14 13:30:00,65.27,65.75,65.21,65.64,674086.0,50.6781,51.0508,50.6315,50.9654,674086.0
2018-02-14 14:00:00,65.64,65.82,65.54,65.62,543096.0,50.9654,51.1052,50.8878,50.9499,543096.0
2018-02-14 14:30:00,65.63,65.74,65.48,65.61,468834.0,50.9576,51.043,50.8412,50.9421,468834.0
2018-02-14 15:00:00,65.62,65.94,65.53,65.55,710829.0,50.9499,51.1983,50.88,50.8955,710829.0
2018-02-14 15:30:00,65.54,65.65,65.28,65.35,1362347.0,50.8878,50.9732,50.6859,50.7402,1362347.0
2018-02-15 09:30:00,67.31,68.15,67.18,67.44,2824108.0,52.2621,52.9143,52.1611,52.363,2824108.0
2018-02-15 10:00:00,67.45,67.89,67.22,67.68,979044.0,52.3708,52.7124,52.1922,52.5493,979044.0
2018-02-15 10:30:00,67.69,68.17,67.56,67.57,970849.0,52.5571,52.9298,52.4562,52.4639,970849.0
2018-02-15 11:00:00,67.58,68.08,67.44,67.81,991160.0,52.4717,52.8599,52.363,52.6503,991160.0
2018-02-15 11:30:00,67.81,68.3,67.75,68.3,638047.0,52.6503,53.0307,52.6037,53.0307,638047.0
2018-02-15 12:00:00,68.3,68.59,68.09,68.3,697969.0,53.0307,53.2559,52.8677,53.0307,697969.0
2018-02-15 12:30:00,68.29,68.99,68.28,68.97,846273.0,53.023,53.5665,53.0152,53.5509,846273.0
2018-02-15 13:00:00,68.97,69.39,68.91,68.95,941810.0,53.5509,53.877,53.5044,53.5354,941810.0
2018-02-15 13:30:00,68.95,69.31,68.84,69.31,558297.0,53.5354,53.8149,53.45,53.8149,558297.0
2018-02-15 14:00:00,69.29,69.44,68.95,69.17,582028.0,53.7994,53.9159,53.5354,53.7062,582028.0
2018-02-15 14:30:00,69.16,69.26,68.75,68.83,497063.0,53.6985,53.7761,53.3801,53.4422,497063.0
2018-02-15 15:00:00,68.82,69.11,68.81,69.06,670156.0,53.4345,53.6596,53.4267,53.6208,670156.0
2018-02-15 15:30:00,69.06,69.11,68.52,69.01,2078615.0,53.6208,53.6596,53.2015,53.582,2078615.0
2018-02-16 09:30:00,68.86,70.05,68.69,69.14,1603406.0,53.4655,54.3895,53.3335,53.6829,1603406.0
2018-02-16 10:00:00,69.14,69.44,68.81,69.09,796531.0,53.6829,53.9159,53.4267,53.6441,796531.0
2018-02-16 10:30:00,69.09,69.1,68.53,68.61,684928.0,53.6441,53.6519,53.2093,53.2714,684928.0
2018-02-16 11:00:00,68.62,69.15,68.52,69.0,515033.0,53.2792,53.6907,53.2015,53.5742,515033.0
2018-02-16 11:30:00,69.01,69.23,68.97,69.15,349833.0,53.582,53.7528,53.5509,53.6907,349833.0
2018-02-16 12:00:00,69.15,69.54,69.13,69.54,405568.0,53.6907,53.9935,53.6752,53.9935,405568.0
2018-02-16 12:30:00,69.54,69.87,69.49,69.56,415574.0,53.9935,54.2497,53.9547,54.009,415574.0
2018-02-16 13:00:00,69.56,69.71,69.01,69.04,671793.0,54.009,54.1255,53.582,53.6053,671793.0
2018-02-16 13:30:00,69.05,69.22,68.75,68.87,522024.0,53.6131,53.7451,53.3801,53.4733,522024.0
2018-02-16 14:00:00,68.87,69.07,68.63,68.77,610586.0,53.4733,53.6286,53.287,53.3957,610586.0
2018-02-16 14:30:00,68.77,68.88,68.66,68.84,493549.0,53.3957,53.4811,53.3102,53.45,493549.0
2018-02-16 15:00:00,68.83,69.07,68.78,69.01,581333.0,53.4422,53.6286,53.4034,53.582,581333.0
2018-02-16 15:30:00,69.01,69.09,68.82,68.95,1154891.0,53.582,53.6441,53.4345,53.5354,1154891.0
2018-02-20 09:30:00,68.49,68.83,68.25,68.39,756981.0,53.1783,53.4422,52.9919,53.1006,756981.0
2018-02-20 10:00:00,68.4,68.52,68.11,68.38,482835.0,53.1084,53.2015,52.8832,53.0928,482835.0
2018-02-20 10:30:00,68.38,68.38,67.81,67.9,689815.0,53.0928,53.0928,52.6503,52.7202,689815.0
2018-02-20 11:00:00,67.91,68.32,67.76,68.12,670674.0,52.7279,53.0463,52.6115,52.891,670674.0
2018-02-20 11:30:00,68.13,68.21,67.77,68.02,400995.0,52.8987,52.9609,52.6192,52.8133,400995.0
2018-02-20 12:00:00,68.01,68.15,67.91,67.97,321494.0,52.8056,52.9143,52.7279,52.7745,321494.0
2018-02-20 12:30:00,67.97,68.08,67.88,67.95,280565.0,52.7745,52.8599,52.7046,52.759,280565.0
2018-02-20 13:00:00,67.93,68.01,67.69,67.84,349769.0,52.7434,52.8056,52.5571,52.6736,349769.0
2018-02-20 13:30:00,67.88,68.05,67.8,68.03,202905.0,52.7046,52.8366,52.6425,52.8211,202905.0
2018-02-20 14:00:00,68.02,68.1,67.67,67.71,335614.0,52.8133,52.8754,52.5416,52.5726,335614.0
2018-02-20 14:30:00,67.72,67.83,67.5,67.51,249204.0,52.5804,52.6658,52.4096,52.4173,249204.0
2018-02-20 15:00:00,67.52,67.56,67.16,67.3,413196.0,52.4251,52.4562,52.1456,52.2543,413196.0
2018-02-20 15:30:00,67.29,67.5,67.04,67.34,1455669.0,52.2465,52.4096,52.0524,52.2853,1455669.0
2018-02-21 09:30:00,67.34,67.6,67.06,67.11,393784.0,52.2853,52.4872,52.0679,52.1068,393784.0
2018-02-21 10:00:00,67.11,67.22,66.84,66.98,493150.0,52.1068,52.1922,51.8971,52.0058,493150.0
2018-02-21 10:30:00,66.98,67.23,66.92,67.13,356618.0,52.0058,52.1999,51.9592,52.1223,356618.0
2018-02-21 11:00:00,67.14,67.48,67.13,67.46,357757.0,52.1301,52.3941,52.1223,52.3785,357757.0
2018-02-21 11:30:00,67.46,67.49,67.12,67.3,463851.0,52.3785,52.4018,52.1145,52.2543,463851.0
2018-02-21 12:00:00,67.31,67.37,67.15,67.17,329211.0,52.2621,52.3086,52.1378,52.1534,329211.0
2018-02-21 12:30:00,67.18,67.25,67.02,67.13,373563.0,52.1611,52.2155,52.0369,52.1223,373563.0
2018-02-21 13:00:00,67.14,67.33,67.05,67.3,374357.0,52.1301,52.2776,52.0602,52.2543,374357.0
2018-02-21 13:30:00,67.31,67.47,67.16,67.46,221519.0,52.2621,52.3863,52.1456,52.3785,221519.0
2018-02-21 14:00:00,67.46,67.71,67.4,67.56,589799.0,52.3785,52.5726,52.3319,52.4562,589799.0
2018-02-21 14:30:00,67.55,67.75,67.22,67.34,532357.0,52.4484,52.6037,52.1922,52.2853,532357.0
2018-02-21 15:00:00,67.34,67.34,66.81,67.1,435102.0,52.2853,52.2853,51.8738,52.099,435102.0
2018-02-21 15:30:00,67.09,67.24,66.51,66.53,1040930.0,52.0912,52.2077,51.6409,51.6564,1040930.0
2018-02-22 09:30:00,67.0,67.0,66.3,66.56,468266.0,52.0214,52.0214,51.4779,51.6797,468266.0
2018-02-22 10:00:00,66.55,66.6,66.17,66.3,483415.0,51.672,51.7108,51.3769,51.4779,483415.0
2018-02-22 10:30:00,66.32,66.48,66.26,66.4,327967.0,51.4934,51.6176,51.4468,51.5555,327967.0
2018-02-22 11:00:00,66.39,66.75,66.34,66.62,300081.0,51.5477,51.8273,51.5089,51.7263,300081.0
2018-02-22 11:30:00,66.61,66.8,66.44,66.46,223300.0,51.7185,51.8661,51.5866,51.6021,223300.0
2018-02-22 12:00:00,66.46,66.69,66.45,66.57,313377.0,51.6021,51.7807,51.5943,51.6875,313377.0
2018-02-22 12:30:00,66.58,66.6,66.36,66.55,260595.0,51.6953,51.7108,51.5244,51.672,260595.0
2018-02-22 13:00:00,66.54,66.6,66.26,66.39,225099.0,51.6642,51.7108,51.4468,51.5477,225099.0
2018-02-22 13:30:00,66.39,66.43,66.2,66.35,181961.0,51.5477,51.5788,51.4002,51.5167,181961.0
2018-02-22 14:00:00,66.35,66.43,66.2,66.42,166887.0,51.5167,51.5788,51.4002,51.571,166887.0
2018-02-22 14:30:00,66.43,66.46,66.04,66.06,248186.0,51.5788,51.6021,51.276,51.2915,248186.0
2018-02-22 15:00:00,66.06,66.29,66.04,66.18,356942.0,51.2915,51.4701,51.276,51.3847,356942.0
2018-02-22 15:30:00,66.19,66.22,65.86,65.94,1069887.0,51.3924,51.4157,51.1362,51.1983,1069887.0
2018-02-23 09:30:00,66.17,66.93,66.17,66.9,324202.0,51.3769,51.967,51.3769,51.9437,324202.0
2018-02-23 10:00:00,66.9,67.07,66.78,66.9,398865.0,51.9437,52.0757,51.8505,51.9437,398865.0
2018-02-23 10:30:00,66.88,67.22,66.85,67.11,273183.0,51.9282,52.1922,51.9049,52.1068,273183.0
2018-02-23 11:00:00,67.1,67.15,66.87,67.1,182500.0,52.099,52.1378,51.9204,52.099,182500.0
2018-02-23 11:30:00,67.12,67.15,67.04,67.13,173761.0,52.1145,52.1378,52.0524,52.1223,173761.0
2018-02-23 12:00:00,67.12,67.3,67.12,67.15,144975.0,52.1145,52.2543,52.1145,52.1378,144975.0
2018-02-23 12:30:00,67.15,67.26,67.11,67.24,158672.0,52.1378,52.2232,52.1068,52.2077,158672.0
2018-02-23 13:00:00,67.24,67.3,67.1,67.16,154799.0,52.2077,52.2543,52.099,52.1456,154799.0
2018-02-23 13:30:00,67.17,67.46,67.16,67.42,165001.0,52.1534,52.3785,52.1456,52.3475,165001.0
2018-02-23 14:00:00,67.42,67.61,67.31,67.6,259854.0,52.3475,52.495,52.2621,52.4872,259854.0
2018-02-23 14:30:00,67.61,67.72,67.4,67.64,300720.0,52.495,52.5804,52.3319,52.5183,300720.0
2018-02-23 15:00:00,67.65,68.0,67.65,67.95,366698.0,52.526,52.7978,52.526,52.759,366698.0
2018-02-23 15:30:00,67.96,68.03,67.73,67.94,1019945.0,52.7667,52.8211,52.5882,52.7512,1019945.0
2018-02-26 09:30:00,67.99,68.6,67.91,68.25,367290.0,52.79,53.2637,52.7279,52.9919,367290.0
2018-02-26 10:00:00,68.28,68.42,68.12,68.15,182490.0,53.0152,53.1239,52.891,52.9143,182490.0
2018-02-26 10:30:00,68.16,68.32,67.99,68.06,197809.0,52.922,53.0463,52.79,52.8444,197809.0
2018-02-26 11:00:00,68.05,68.17,67.88,68.09,229597.0,52.8366,52.9298,52.7046,52.8677,229597.0
2018-02-26 11:30:00,68.07,68.21,67.93,68.02,142961.0,52.8521,52.9609,52.7434,52.8133,142961.0
2018-02-26 12:00:00,68.02,68.28,68.01,68.26,100200.0,52.8133,53.0152,52.8056,52.9997,100200.0
2018-02-26 12:30:00,68.27,68.38,68.14,68.36,97437.0,53.0074,53.0928,52.9065,53.0773,97437.0
2018-02-26 13:00:00,68.36,68.42,68.29,68.39,84301.0,53.0773,53.1239,53.023,53.1006,84301.0
2018-02-26 13:30:00,68.39,68.41,68.27,68.35,92855.0,53.1006,53.1161,53.0074,53.0696,92855.0
2018-02-26 14:00:00,68.34,68.54,68.31,68.45,155330.0,53.0618,53.2171,53.0385,53.1472,155330.0
2018-02-26 14:30:00,68.44,68.49,68.3,68.33,137049.0,53.1394,53.1783,53.0307,53.054,137049.0
2018-02-26 15:00:00,68.31,68.68,68.26,68.67,309924.0,53.0385,53.3258,52.9997,53.318,309924.0
2018-02-26 15:30:00,68.67,68.87,68.34,68.64,1008488.0,53.318,53.4733,53.0618,53.2947,1008488.0
2018-02-27 09:30:00,68.54,68.88,68.37,68.41,323895.0,53.2171,53.4811,53.0851,53.1161,323895.0
2018-02-27 10:00:00,68.39,68.8,68.35,68.59,198148.0,53.1006,53.4189,53.0696,53.2559,198148.0
2018-02-27 10:30:00,68.59,68.62,68.12,68.15,208957.0,53.2559,53.2792,52.891,52.9143,208957.0
2018-02-27 11:00:00,68.14,68.48,68.1,68.21,165219.0,52.9065,53.1705,52.8754,52.9609,165219.0
2018-02-27 11:30:00,68.21,68.42,68.08,68.12,161733.0,52.9609,53.1239,52.8599,52.891,161733.0
2018-02-27 12:00:00,68.12,68.27,67.92,68.12,168250.0,52.891,53.0074,52.7357,52.891,168250.0
2018-02-27 12:30:00,68.11,68.37,68.11,68.29,144711.0,52.8832,53.0851,52.8832,53.023,144711.0
2018-02-27 13:00:00,68.27,68.3,68.16,68.23,104276.0,53.0074,53.0307,52.922,52.9764,104276.0
2018-02-27 13:30:00,68.22,68.3,68.09,68.13,126210.0,52.9686,53.0307,52.8677,52.8987,126210.0
2018-02-27 14:00:00,68.14,68.17,67.92,68.07,146339.0,52.9065,52.9298,52.7357,52.8521,146339.0
2018-02-27 14:30:00,68.06,68.15,67.88,68.07,150530.0,52.8444,52.9143,52.7046,52.8521,150530.0
2018-02-27 15:00:00,68.07,68.11,67.85,68.02,223328.0,52.8521,52.8832,52.6813,52.8133,223328.0
2018-02-27 15:30:00,68.03,68.14,67.82,67.83,794657.0,52.8211,52.9065,52.658,52.6658,794657.0
2018-02-28 09:30:00,67.85,67.94,66.88,67.38,630017.0,52.6813,52.7512,51.9282,52.3164,630017.0
2018-02-28 10:00:00,67.42,67.77,67.19,67.7,500676.0,52.3475,52.6192,52.1689,52.5649,500676.0
2018-02-28 10:30:00,67.71,67.73,67.22,67.27,494430.0,52.5726,52.5882,52.1922,52.231,494430.0
2018-02-28 11:00:00,67.27,67.28,66.83,66.92,322247.0,52.231,52.2388,51.8894,51.9592,322247.0
2018-02-28 11:30:00,66.92,67.02,66.66,66.73,464942.0,51.9592,52.0369,51.7574,51.8117,464942.0
2018-02-28 12:00:00,66.73,66.92,66.56,66.76,315587.0,51.8117,51.9592,51.6797,51.835,315587.0
2018-02-28 12:30:00,66.74,66.77,66.55,66.72,237900.0,51.8195,51.8428,51.672,51.804,237900.0
2018-02-28 13:00:00,66.71,66.95,66.69,66.83,198815.0,51.7962,51.9825,51.7807,51.8894,198815.0
2018-02-28 13:30:00,66.84,67.05,66.69,67.05,205530.0,51.8971,52.0602,51.7807,52.0602,205530.0
2018-02-28 14:00:00,67.03,67.21,67.0,67.08,341629.0,52.0447,52.1844,52.0214,52.0835,341629.0
2018-02-28 14:30:00,67.08,67.09,66.88,66.97,371627.0,52.0835,52.0912,51.9282,51.9981,371627.0
2018-02-28 15:00:00,66.98,67.04,66.7,66.72,500673.0,52.0058,52.0524,51.7884,51.804,500673.0
2018-02-28 15:30:00,66.73,66.82,66.17,66.19,1428362.0,51.8117,51.8816,51.3769,51.3924,1428362.0
2018-03-01 09:30:00,66.1,66.52,65.92,66.24,551927.0,51.3226,51.6487,51.1828,51.4313,551927.0
2018-03-01 10:00:00,66.23,66.5,65.93,66.15,633155.0,51.4235,51.6331,51.1906,51.3614,633155.0
2018-03-01 10:30:00,66.17,66.49,66.04,66.1,449497.0,51.3769,51.6254,51.276,51.3226,449497.0
2018-03-01 11:00:00,66.1,66.3,65.99,66.1,409609.0,51.3226,51.4779,51.2372,51.3226,409609.0
2018-03-01 11:30:00,66.1,66.51,65.95,66.41,293496.0,51.3226,51.6409,51.2061,51.5633,293496.0
2018-03-01 12:00:00,66.41,66.41,66.03,66.1,310992.0,51.5633,51.5633,51.2682,51.3226,310992.0
2018-03-01 12:30:00,66.08,66.1,65.83,65.84,312314.0,51.307,51.3226,51.1129,51.1207,312314.0
2018-03-01 13:00:00,65.83,65.83,65.39,65.68,443125.0,51.1129,51.1129,50.7713,50.9965,443125.0
2018-03-01 13:30:00,65.67,65.7,65.12,65.15,272922.0,50.9887,51.012,50.5617,50.5849,272922.0
2018-03-01 14:00:00,65.16,65.25,64.83,65.18,505934.0,50.5927,50.6626,50.3365,50.6082,505934.0
2018-03-01 14:30:00,65.19,65.22,64.91,65.18,371053.0,50.616,50.6393,50.3986,50.6082,371053.0
2018-03-01 15:00:00,65.19,65.66,65.02,65.52,554913.0,50.616,50.9809,50.484,50.8722,554913.0
2018-03-01 15:30:00,65.53,65.87,65.24,65.66,1401264.0,50.88,51.144,50.6548,50.9809,1401264.0
2018-03-02 09:30:00,65.45,66.04,65.13,65.55,559593.0,50.8179,51.276,50.5694,50.8955,559593.0
2018-03-02 10:00:00,65.54,65.7,65.15,65.39,293642.0,50.8878,51.012,50.5849,50.7713,293642.0
2018-03-02 10:30:00,65.41,65.91,65.32,65.78,259733.0,50.7868,51.175,50.7169,51.0741,259733.0
2018-03-02 11:00:00,65.77,66.04,65.66,65.93,233697.0,51.0663,51.276,50.9809,51.1906,233697.0
2018-03-02 11:30:00,65.92,66.43,65.83,66.42,380684.0,51.1828,51.5788,51.1129,51.571,380684.0
2018-03-02 12:00:00,66.42,66.5,66.07,66.23,211604.0,51.571,51.6331,51.2993,51.4235,211604.0
2018-03-02 12:30:00,66.23,66.4,65.93,66.31,210019.0,51.4235,51.5555,51.1906,51.4856,210019.0
2018-03-02 13:00:00,66.3,66.38,66.04,66.14,268246.0,51.4779,51.54,51.276,51.3536,268246.0
2018-03-02 13:30:00,66.14,66.34,66.06,66.24,216233.0,51.3536,51.5089,51.2915,51.4313,216233.0
2018-03-02 14:00:00,66.25,66.33,66.02,66.06,153464.0,51.439,51.5011,51.2605,51.2915,153464.0
2018-03-02 14:30:00,66.05,66.12,65.95,65.99,151798.0,51.2837,51.3381,51.2061,51.2372,151798.0
2018-03-02 15:00:00,65.98,66.0,65.76,65.91,212202.0,51.2294,51.2449,51.0586,51.175,212202.0
2018-03-02 15:30:00,65.9,66.25,65.9,66.13,536909.0,51.1673,51.439,51.1673,51.3459,536909.0
2018-03-05 09:30:00,65.83,66.02,65.65,65.8,300802.0,51.1129,51.2605,50.9732,51.0896,300802.0
2018-03-05 10:00:00,65.81,65.91,65.6,65.83,524469.0,51.0974,51.175,50.9343,51.1129,524469.0
2018-03-05 10:30:00,65.83,66.27,65.77,66.24,317496.0,51.1129,51.4546,51.0663,51.4313,317496.0
2018-03-05 11:00:00,66.23,66.58,66.15,66.55,377837.0,51.4235,51.6953,51.3614,51.672,377837.0
2018-03-05 11:30:00,66.55,66.79,66.47,66.65,282622.0,51.672,51.8583,51.6098,51.7496,282622.0
2018-03-05 12:00:00,66.66,67.04,66.65,66.79,292863.0,51.7574,52.0524,51.7496,51.8583,292863.0
2018-03-05 12:30:00,66.8,66.87,66.6,66.75,208311.0,51.8661,51.9204,51.7108,51.8273,208311.0
2018-03-05 13:00:00,66.76,66.84,66.59,66.59,153099.0,51.835,51.8971,51.703,51.703,153099.0
2018-03-05 13:30:00,66.59,66.79,66.55,66.77,225472.0,51.703,51.8583,51.672,51.8428,225472.0
2018-03-05 14:00:00,66.79,66.89,66.41,66.62,245269.0,51.8583,51.936,51.5633,51.7263,245269.0
2018-03-05 14:30:00,66.61,67.05,66.59,67.05,221826.0,51.7185,52.0602,51.703,52.0602,221826.0
2018-03-05 15:00:00,67.05,67.14,66.89,66.91,253272.0,52.0602,52.1301,51.936,51.9515,253272.0
2018-03-05 15:30:00,66.91,67.12,66.82,66.82,716072.0,51.9515,52.1145,51.8816,51.8816,716072.0
2018-03-06 09:30:00,67.22,67.4,66.5,66.51,686634.0,52.1922,52.3319,51.6331,51.6409,686634.0
2018-03-06 10:00:00,66.51,66.71,66.43,66.68,361622.0,51.6409,51.7962,51.5788,51.7729,361622.0
2018-03-06 10:30:00,66.68,66.71,65.95,65.98,309638.0,51.7729,51.7962,51.2061,51.2294,309638.0
2018-03-06 11:00:00,65.99,66.27,65.88,66.04,268079.0,51.2372,51.4546,51.1517,51.276,268079.0
2018-03-06 11:30:00,66.06,66.14,65.86,65.91,203411.0,51.2915,51.3536,51.1362,51.175,203411.0
2018-03-06 12:00:00,65.91,65.92,65.57,65.61,325015.0,51.175,51.1828,50.9111,50.9421,325015.0
2018-03-06 12:30:00,65.6,65.72,65.51,65.7,304607.0,50.9343,51.0275,50.8645,51.012,304607.0
2018-03-06 13:00:00,65.7,65.7,65.34,65.46,371902.0,51.012,51.012,50.7325,50.8256,371902.0
2018-03-06 13:30:00,65.46,65.64,65.41,65.45,306578.0,50.8256,50.9654,50.7868,50.8179,306578.0
2018-03-06 14:00:00,65.45,65.46,65.18,65.27,270658.0,50.8179,50.8256,50.6082,50.6781,270658.0
2018-03-06 14:30:00,65.27,65.64,65.26,65.59,261353.0,50.6781,50.9654,50.6704,50.9266,261353.0
2018-03-06 15:00:00,65.58,65.67,65.37,65.5,428696.0,50.9188,50.9887,50.7558,50.8567,428696.0
2018-03-06 15:30:00,65.5,65.56,65.33,65.47,989035.0,50.8567,50.9033,50.7247,50.8334,989035.0
2018-03-07 09:30:00,64.9,65.38,64.7,65.23,537675.0,50.3908,50.7635,50.2356,50.6471,537675.0
2018-03-07 10:00:00,65.24,65.86,65.15,65.85,550469.0,50.6548,51.1362,50.5849,51.1285,550469.0
2018-03-07 10:30:00,65.86,65.92,65.66,65.81,323469.0,51.1362,51.1828,50.9809,51.0974,323469.0
2018-03-07 11:00:00,65.8,65.85,65.39,65.5,198109.0,51.0896,51.1285,50.7713,50.8567,198109.0
2018-03-07 11:30:00,65.5,65.58,65.18,65.19,186357.0,50.8567,50.9188,50.6082,50.616,186357.0
2018-03-07 12:00:00,65.19,65.27,65.03,65.12,173399.0,50.616,50.6781,50.4918,50.5617,173399.0
2018-03-07 12:30:00,65.12,65.23,65.01,65.18,151153.0,50.5617,50.6471,50.4762,50.6082,151153.0
2018-03-07 13:00:00,65.16,65.31,64.97,65.31,149085.0,50.5927,50.7092,50.4452,50.7092,149085.0
2018-03-07 13:30:00,65.31,65.41,65.22,65.33,144521.0,50.7092,50.7868,50.6393,50.7247,144521.0
2018-03-07 14:00:00,65.33,65.47,65.27,65.4,187922.0,50.7247,50.8334,50.6781,50.7791,187922.0
2018-03-07 14:30:00,65.41,65.63,65.4,65.59,223611.0,50.7868,50.9576,50.7791,50.9266,223611.0
2018-03-07 15:00:00,65.58,65.83,65.53,65.73,352808.0,50.9188,51.1129,50.88,51.0353,352808.0
2018-03-07 15:30:00,65.73,66.26,65.73,66.11,1324358.0,51.0353,51.4468,51.0353,51.3303,1324358.0
2018-03-08 09:30:00,66.2,66.6,66.13,66.43,260311.0,51.4002,51.7108,51.3459,51.5788,260311.0
2018-03-08 10:00:00,66.44,66.56,66.23,66.23,215570.0,51.5866,51.6797,51.4235,51.4235,215570.0
2018-03-08 10:30:00,66.23,66.4,66.08,66.26,170434.0,51.4235,51.5555,51.307,51.4468,170434.0
2018-03-08 11:00:00,66.26,66.44,66.08,66.3,200095.0,51.4468,51.5866,51.307,51.4779,200095.0
2018-03-08 11:30:00,66.31,66.51,66.25,66.5,168285.0,51.4856,51.6409,51.439,51.6331,168285.0
2018-03-08 12:00:00,66.51,66.64,66.29,66.59,217958.0,51.6409,51.7418,51.4701,51.703,217958.0
2018-03-08 12:30:00,66.59,66.68,66.49,66.67,131836.0,51.703,51.7729,51.6254,51.7651,131836.0
2018-03-08 13:00:00,66.68,66.79,66.62,66.68,121028.0,51.7729,51.8583,51.7263,51.7729,121028.0
2018-03-08 13:30:00,66.67,66.75,66.45,66.65,260838.0,51.7651,51.8273,51.5943,51.7496,260838.0
2018-03-08 14:00:00,66.66,66.67,66.47,66.59,119654.0,51.7574,51.7651,51.6098,51.703,119654.0
2018-03-08 14:30:00,66.59,66.8,66.52,66.78,140567.0,51.703,51.8661,51.6487,51.8505,140567.0
2018-03-08 15:00:00,66.78,66.96,66.74,66.8,182319.0,51.8505,51.9903,51.8195,51.8661,182319.0
2018-03-08 15:30:00,66.79,66.8,66.46,66.75,493895.0,51.8583,51.8661,51.6021,51.8273,493895.0
2018-03-09 09:30:00,66.95,67.37,66.88,67.29,399790.0,51.9825,52.3086,51.9282,52.2465,399790.0
2018-03-09 10:00:00,67.31,67.39,66.92,66.94,302475.0,52.2621,52.3242,51.9592,51.9748,302475.0
2018-03-09 10:30:00,66.94,66.94,66.67,66.81,206646.0,51.9748,51.9748,51.7651,51.8738,206646.0
2018-03-09 11:00:00,66.82,67.12,66.78,67.06,236685.0,51.8816,52.1145,51.8505,52.0679,236685.0
2018-03-09 11:30:00,67.06,67.24,67.04,67.23,206830.0,52.0679,52.2077,52.0524,52.1999,206830.0
2018-03-09 12:00:00,67.25,67.68,67.24,67.37,402426.0,52.2155,52.5493,52.2077,52.3086,402426.0
2018-03-09 12:30:00,67.37,67.57,67.26,67.51,151197.0,52.3086,52.4639,52.2232,52.4173,151197.0
2018-03-09 13:00:00,67.52,67.68,67.51,67.61,166192.0,52.4251,52.5493,52.4173,52.495,166192.0
2018-03-09 13:30:00,67.6,67.82,67.56,67.7,193997.0,52.4872,52.658,52.4562,52.5649,193997.0
2018-03-09 14:00:00,67.71,67.93,67.64,67.75,244569.0,52.5726,52.7434,52.5183,52.6037,244569.0
2018-03-09 14:30:00,67.74,68.0,67.71,67.94,259396.0,52.5959,52.7978,52.5726,52.7512,259396.0
2018-03-09 15:00:00,67.95,68.05,67.76,67.89,428611.0,52.759,52.8366,52.6115,52.7124,428611.0
2018-03-09 15:30:00,67.89,67.95,67.56,67.91,948365.0,52.7124,52.759,52.4562,52.7279,948365.0
2018-03-12 09:30:00,67.9,68.18,67.64,67.87,489730.0,52.7202,52.9376,52.5183,52.6969,489730.0
2018-03-12 10:00:00,67.88,68.05,67.66,67.81,348023.0,52.7046,52.8366,52.5338,52.6503,348023.0
2018-03-12 10:30:00,67.8,67.84,67.44,67.63,355867.0,52.6425,52.6736,52.363,52.5105,355867.0
2018-03-12 11:00:00,67.62,67.71,67.49,67.56,259171.0,52.5028,52.5726,52.4018,52.4562,259171.0
2018-03-12 11:30:00,67.56,67.71,67.51,67.6,177991.0,52.4562,52.5726,52.4173,52.4872,177991.0
2018-03-12 12:00:00,67.6,67.72,67.57,67.7,195365.0,52.4872,52.5804,52.4639,52.5649,195365.0
2018-03-12 12:30:00,67.7,67.7,67.46,67.54,176189.0,52.5649,52.5649,52.3785,52.4406,176189.0
2018-03-12 13:00:00,67.55,67.61,67.21,67.24,181978.0,52.4484,52.495,52.1844,52.2077,181978.0
2018-03-12 13:30:00,67.23,67.38,67.18,67.3,164703.0,52.1999,52.3164,52.1611,52.2543,164703.0
2018-03-12 14:00:00,67.29,67.43,67.21,67.29,170493.0,52.2465,52.3552,52.1844,52.2465,170493.0
2018-03-12 14:30:00,67.29,67.41,67.18,67.38,180088.0,52.2465,52.3397,52.1611,52.3164,180088.0
2018-03-12 15:00:00,67.38,67.76,67.34,67.7,331781.0,52.3164,52.6115,52.2853,52.5649,331781.0
2018-03-12 15:30:00,67.71,67.88,67.45,67.46,905488.0,52.5726,52.7046,52.3708,52.3785,905488.0
2018-03-13 09:30:00,67.81,68.22,67.57,67.83,383376.0,52.6503,52.9686,52.4639,52.6658,383376.0
2018-03-13 10:00:00,67.82,67.86,67.59,67.6,181026.0,52.658,52.6891,52.4795,52.4872,181026.0
2018-03-13 10:30:00,67.6,67.84,67.53,67.64,168920.0,52.4872,52.6736,52.4329,52.5183,168920.0
2018-03-13 11:00:00,67.66,67.66,67.3,67.36,275092.0,52.5338,52.5338,52.2543,52.3009,275092.0
2018-03-13 11:30:00,67.36,67.4,67.0,67.12,302556.0,52.3009,52.3319,52.0214,52.1145,302556.0
2018-03-13 12:00:00,67.12,67.22,66.82,67.06,248811.0,52.1145,52.1922,51.8816,52.0679,248811.0
2018-03-13 12:30:00,67.06,67.18,66.94,66.98,214039.0,52.0679,52.1611,51.9748,52.0058,214039.0
2018-03-13 13:00:00,66.98,67.12,66.9,66.92,207233.0,52.0058,52.1145,51.9437,51.9592,207233.0
2018-03-13 13:30:00,66.92,66.95,66.52,66.57,347362.0,51.9592,51.9825,51.6487,51.6875,347362.0
2018-03-13 14:00:00,66.57,66.7,66.28,66.3,399716.0,51.6875,51.7884,51.4623,51.4779,399716.0
2018-03-13 14:30:00,66.3,66.56,66.27,66.49,361013.0,51.4779,51.6797,51.4546,51.6254,361013.0
2018-03-13 15:00:00,66.49,66.66,66.37,66.49,449092.0,51.6254,51.7574,51.5322,51.6254,449092.0
2018-03-13 15:30:00,66.5,66.77,66.39,66.72,1096054.0,51.6331,51.8428,51.5477,51.804,1096054.0
2018-03-14 09:30:00,67.08,67.26,66.73,67.02,430673.0,52.0835,52.2232,51.8117,52.0369,430673.0
2018-03-14 10:00:00,67.03,67.19,66.64,66.98,375805.0,52.0447,52.1689,51.7418,52.0058,375805.0
2018-03-14 10:30:00,67.0,67.13,66.95,67.01,187104.0,52.0214,52.1223,51.9825,52.0291,187104.0
2018-03-14 11:00:00,67.02,67.09,66.89,67.03,209444.0,52.0369,52.0912,51.936,52.0447,209444.0
2018-03-14 11:30:00,67.03,67.1,66.68,66.72,269214.0,52.0447,52.099,51.7729,51.804,269214.0
2018-03-14 12:00:00,66.74,66.79,66.55,66.61,223787.0,51.8195,51.8583,51.672,51.7185,223787.0
2018-03-14 12:30:00,66.62,66.79,66.52,66.56,172960.0,51.7263,51.8583,51.6487,51.6797,172960.0
2018-03-14 13:00:00,66.55,66.59,66.33,66.37,160186.0,51.672,51.703,51.5011,51.5322,160186.0
2018-03-14 13:30:00,66.37,66.77,66.37,66.67,168535.0,51.5322,51.8428,51.5322,51.7651,168535.0
2018-03-14 14:00:00,66.67,66.75,66.51,66.75,176559.0,51.7651,51.8273,51.6409,51.8273,176559.0
2018-03-14 14:30:00,66.75,66.77,66.46,66.65,189526.0,51.8273,51.8428,51.6021,51.7496,189526.0
2018-03-14 15:00:00,66.65,66.68,66.29,66.32,360123.0,51.7496,51.7729,51.4701,51.4934,360123.0
2018-03-14 15:30:00,66.33,66.64,66.27,66.61,846759.0,51.5011,51.7418,51.4546,51.7185,846759.0
2018-03-15 09:30:00,66.76,66.93,66.52,66.72,213643.0,51.835,51.967,51.6487,51.804,213643.0
2018-03-15 10:00:00,66.73,66.76,66.42,66.53,186885.0,51.8117,51.835,51.571,51.6564,186885.0
2018-03-15 10:30:00,66.52,66.59,66.39,66.42,152483.0,51.6487,51.703,51.5477,51.571,152483.0
2018-03-15 11:00:00,66.44,66.73,66.42,66.68,122422.0,51.5866,51.8117,51.571,51.7729,122422.0
2018-03-15 11:30:00,66.68,66.71,66.49,66.66,122063.0,51.7729,51.7962,51.6254,51.7574,122063.0
2018-03-15 12:00:00,66.66,66.77,66.41,66.42,325930.0,51.7574,51.8428,51.5633,51.571,325930.0
2018-03-15 12:30:00,66.42,66.5,66.25,66.27,136640.0,51.571,51.6331,51.439,51.4546,136640.0
2018-03-15 13:00:00,66.27,66.43,66.27,66.43,83296.0,51.4546,51.5788,51.4546,51.5788,83296.0
2018-03-15 13:30:00,66.44,66.45,66.21,66.25,98054.0,51.5866,51.5943,51.408,51.439,98054.0
2018-03-15 14:00:00,66.25,66.4,66.22,66.25,89466.0,51.439,51.5555,51.4157,51.439,89466.0
2018-03-15 14:30:00,66.26,66.4,66.22,66.38,100002.0,51.4468,51.5555,51.4157,51.54,100002.0
2018-03-15 15:00:00,66.38,66.44,66.26,66.36,154086.0,51.54,51.5866,51.4468,51.5244,154086.0
2018-03-15 15:30:00,66.35,66.41,66.23,66.25,685869.0,51.5167,51.5633,51.4235,51.439,685869.0
2018-03-16 09:30:00,66.18,67.02,66.18,67.02,1144946.0,51.3847,52.0369,51.3847,52.0369,1144946.0
2018-03-16 10:00:00,67.01,67.44,66.9,67.28,379749.0,52.0291,52.363,51.9437,52.2388,379749.0
2018-03-16 10:30:00,67.27,67.29,66.95,67.13,206551.0,52.231,52.2465,51.9825,52.1223,206551.0
2018-03-16 11:00:00,67.12,67.3,67.04,67.29,234199.0,52.1145,52.2543,52.0524,52.2465,234199.0
2018-03-16 11:30:00,67.3,67.35,66.82,66.89,498781.0,52.2543,52.2931,51.8816,51.936,498781.0
2018-03-16 12:00:00,66.9,66.92,66.72,66.75,261483.0,51.9437,51.9592,51.804,51.8273,261483.0
2018-03-16 12:30:00,66.75,66.85,66.68,66.81,209672.0,51.8273,51.9049,51.7729,51.8738,209672.0
2018-03-16 13:00:00,66.81,66.95,66.79,66.84,188812.0,51.8738,51.9825,51.8583,51.8971,188812.0
2018-03-16 13:30:00,66.84,66.88,66.73,66.76,136599.0,51.8971,51.9282,51.8117,51.835,136599.0
2018-03-16 14:00:00,66.76,66.94,66.7,66.86,204136.0,51.835,51.9748,51.7884,51.9127,204136.0
2018-03-16 14:30:00,66.86,66.86,66.74,66.84,189032.0,51.9127,51.9127,51.8195,51.8971,189032.0
2018-03-16 15:00:00,66.85,66.91,66.79,66.84,213083.0,51.9049,51.9515,51.8583,51.8971,213083.0
2018-03-16 15:30:00,66.83,66.93,66.59,66.6,964143.0,51.8894,51.967,51.703,51.7108,964143.0
2018-03-19 09:30:00,66.62,66.98,66.31,66.57,432448.0,51.7263,52.0058,51.4856,51.6875,432448.0
2018-03-19 10:00:00,66.57,66.64,66.45,66.62,240528.0,51.6875,51.7418,51.5943,51.7263,240528.0
2018-03-19 10:30:00,66.61,66.64,66.07,66.21,249140.0,51.7185,51.7418,51.2993,51.408,249140.0
2018-03-19 11:00:00,66.2,66.5,66.19,66.48,306658.0,51.4002,51.6331,51.3924,51.6176,306658.0
2018-03-19 11:30:00,66.49,66.5,66.18,66.29,292736.0,51.6254,51.6331,51.3847,51.4701,292736.0
2018-03-19 12:00:00,66.29,66.32,65.79,65.82,215203.0,51.4701,51.4934,51.0819,51.1052,215203.0
2018-03-19 12:30:00,65.81,65.87,65.6,65.73,151107.0,51.0974,51.144,50.9343,51.0353,151107.0
2018-03-19 13:00:00,65.73,65.76,65.27,65.3,289904.0,51.0353,51.0586,50.6781,50.7014,289904.0
2018-03-19 13:30:00,65.3,65.58,65.24,65.56,249588.0,50.7014,50.9188,50.6548,50.9033,249588.0
2018-03-19 14:00:00,65.55,65.57,65.32,65.49,220785.0,50.8955,50.9111,50.7169,50.8489,220785.0
2018-03-19 14:30:00,65.48,65.59,65.18,65.51,259342.0,50.8412,50.9266,50.6082,50.8645,259342.0
2018-03-19 15:00:00,65.5,65.79,65.38,65.66,363329.0,50.8567,51.0819,50.7635,50.9809,363329.0
2018-03-19 15:30:00,65.66,66.2,65.58,66.07,888048.0,50.9809,51.4002,50.9188,51.2993,888048.0
2018-03-20 09:30:00,66.36,66.87,66.18,66.77,611715.0,51.5244,51.9204,51.3847,51.8428,611715.0
2018-03-20 10:00:00,66.78,67.16,66.47,66.72,678075.0,51.8505,52.1456,51.6098,51.804,678075.0
2018-03-20 10:30:00,66.71,66.87,66.28,66.39,341877.0,51.7962,51.9204,51.4623,51.5477,341877.0
2018-03-20 11:00:00,66.39,66.42,66.0,66.05,376510.0,51.5477,51.571,51.2449,51.2837,376510.0
2018-03-20 11:30:00,66.05,66.13,65.72,65.8,239444.0,51.2837,51.3459,51.0275,51.0896,239444.0
2018-03-20 12:00:00,65.8,66.31,65.78,66.27,307551.0,51.0896,51.4856,51.0741,51.4546,307551.0
2018-03-20 12:30:00,66.27,66.36,66.16,66.35,209728.0,51.4546,51.5244,51.3692,51.5167,209728.0
2018-03-20 13:00:00,66.36,66.66,66.35,66.64,277735.0,51.5244,51.7574,51.5167,51.7418,277735.0
2018-03-20 13:30:00,66.63,66.7,66.37,66.41,283723.0,51.7341,51.7884,51.5322,51.5633,283723.0
2018-03-20 14:00:00,66.41,66.58,66.35,66.56,266772.0,51.5633,51.6953,51.5167,51.6797,266772.0
2018-03-20 14:30:00,66.56,66.8,66.53,66.77,274456.0,51.6797,51.8661,51.6564,51.8428,274456.0
2018-03-20 15:00:00,66.77,66.93,66.7,66.71,231005.0,51.8428,51.967,51.7884,51.7962,231005.0
2018-03-20 15:30:00,66.71,66.75,66.32,66.44,965168.0,51.7962,51.8273,51.4934,51.5866,965168.0
2018-03-21 09:30:00,66.54,66.68,66.31,66.66,243474.0,51.6642,51.7729,51.4856,51.7574,243474.0
2018-03-21 10:00:00,66.64,66.7,66.38,66.49,220328.0,51.7418,51.7884,51.54,51.6254,220328.0
2018-03-21 10:30:00,66.48,66.56,66.4,66.48,242045.0,51.6176,51.6797,51.5555,51.6176,242045.0
2018-03-21 11:00:00,66.49,66.53,66.36,66.42,151386.0,51.6254,51.6564,51.5244,51.571,151386.0
2018-03-21 11:30:00,66.41,66.66,66.36,66.6,130962.0,51.5633,51.7574,51.5244,51.7108,130962.0
2018-03-21 12:00:00,66.6,66.64,66.52,66.52,113316.0,51.7108,51.7418,51.6487,51.6487,113316.0
2018-03-21 12:30:00,66.53,66.7,66.48,66.69,126621.0,51.6564,51.7884,51.6176,51.7807,126621.0
2018-03-21 13:00:00,66.69,66.7,66.47,66.47,121710.0,51.7807,51.7884,51.6098,51.6098,121710.0
2018-03-21 13:30:00,66.47,66.6,66.37,66.53,139176.0,51.6098,51.7108,51.5322,51.6564,139176.0
2018-03-21 14:00:00,66.53,66.99,66.31,66.62,232331.0,51.6564,52.0136,51.4856,51.7263,232331.0
2018-03-21 14:30:00,66.63,66.66,66.22,66.37,253337.0,51.7341,51.7574,51.4157,51.5322,253337.0
2018-03-21 15:00:00,66.36,66.73,66.35,66.45,186130.0,51.5244,51.8117,51.5167,51.5943,186130.0
2018-03-21 15:30:00,66.44,66.6,66.09,66.11,687296.0,51.5866,51.7108,51.3148,51.3303,687296.0
2018-03-22 09:30:00,65.57,65.77,65.25,65.57,340086.0,50.9111,51.0663,50.6626,50.9111,340086.0
2018-03-22 10:00:00,65.56,65.89,65.54,65.85,193572.0,50.9033,51.1595,50.8878,51.1285,193572.0
2018-03-22 10:30:00,65.84,65.84,65.51,65.59,156290.0,51.1207,51.1207,50.8645,50.9266,156290.0
2018-03-22 11:00:00,65.59,65.7,65.53,65.58,165368.0,50.9266,51.012,50.88,50.9188,165368.0
2018-03-22 11:30:00,65.59,65.68,65.31,65.36,203497.0,50.9266,50.9965,50.7092,50.748,203497.0
2018-03-22 12:00:00,65.35,65.36,64.92,65.26,620966.0,50.7402,50.748,50.4064,50.6704,620966.0
2018-03-22 12:30:00,65.27,65.39,65.11,65.15,308360.0,50.6781,50.7713,50.5539,50.5849,308360.0
2018-03-22 13:00:00,65.15,65.28,64.87,65.24,251240.0,50.5849,50.6859,50.3675,50.6548,251240.0
2018-03-22 13:30:00,65.25,65.34,65.05,65.1,261461.0,50.6626,50.7325,50.5073,50.5461,261461.0
2018-03-22 14:00:00,65.13,65.14,64.64,64.65,235833.0,50.5694,50.5772,50.189,50.1967,235833.0
2018-03-22 14:30:00,64.64,64.95,64.6,64.66,325581.0,50.189,50.4297,50.1579,50.2045,325581.0
2018-03-22 15:00:00,64.66,64.78,64.31,64.5,414633.0,50.2045,50.2977,49.9327,50.0803,414633.0
2018-03-22 15:30:00,64.5,64.53,63.91,63.96,1315507.0,50.0803,50.1036,49.6222,49.661,1315507.0
2018-03-23 09:30:00,64.05,64.05,63.12,63.79,1105956.0,49.7309,49.7309,49.0088,49.529,1105956.0
2018-03-23 10:00:00,63.8,63.99,63.66,63.76,375430.0,49.5368,49.6843,49.4281,49.5057,375430.0
2018-03-23 10:30:00,63.76,63.82,63.44,63.54,347199.0,49.5057,49.5523,49.2572,49.3349,347199.0
2018-03-23 11:00:00,63.54,63.64,63.25,63.28,462549.0,49.3349,49.4125,49.1097,49.133,462549.0
2018-03-23 11:30:00,63.27,63.38,62.84,62.86,393665.0,49.1252,49.2107,48.7914,48.8069,393665.0
2018-03-23 12:00:00,62.85,63.21,62.84,63.17,351935.0,48.7991,49.0787,48.7914,49.0476,351935.0
2018-03-23 12:30:00,63.18,63.18,62.7,62.95,321295.0,49.0554,49.0554,48.6827,48.8768,321295.0
2018-03-23 13:00:00,62.93,63.11,62.87,62.93,281401.0,48.8613,49.001,48.8147,48.8613,281401.0
2018-03-23 13:30:00,62.93,63.32,62.71,63.25,397984.0,48.8613,49.1641,48.6904,49.1097,397984.0
2018-03-23 14:00:00,63.25,63.34,62.74,62.85,329119.0,49.1097,49.1796,48.7137,48.7991,329119.0
2018-03-23 14:30:00,62.85,62.95,62.43,62.47,384386.0,48.7991,48.8768,48.473,48.5041,384386.0
2018-03-23 15:00:00,62.47,62.54,62.05,62.29,672448.0,48.5041,48.5584,48.178,48.3643,672448.0
2018-03-23 15:30:00,62.29,62.37,61.94,62.06,1363724.0,48.3643,48.4265,48.0926,48.1858,1363724.0
2018-03-26 09:30:00,62.78,63.09,62.52,62.73,476258.0,48.7448,48.9855,48.5429,48.706,476258.0
2018-03-26 10:00:00,62.73,62.93,62.48,62.49,299794.0,48.706,48.8613,48.5119,48.5196,299794.0
2018-03-26 10:30:00,62.49,62.51,62.15,62.22,237663.0,48.5196,48.5352,48.2556,48.31,237663.0
2018-03-26 11:00:00,62.22,62.28,61.73,61.86,320846.0,48.31,48.3566,47.9295,48.0305,320846.0
2018-03-26 11:30:00,61.86,62.21,61.8,62.13,202853.0,48.0305,48.3022,47.9839,48.2401,202853.0
2018-03-26 12:00:00,62.15,62.36,61.98,62.32,344676.0,48.2556,48.4187,48.1236,48.3876,344676.0
2018-03-26 12:30:00,62.3,62.52,62.29,62.44,327537.0,48.3721,48.5429,48.3643,48.4808,327537.0
2018-03-26 13:00:00,62.44,62.86,62.44,62.55,196006.0,48.4808,48.8069,48.4808,48.5662,196006.0
2018-03-26 13:30:00,62.55,62.73,62.42,62.68,171628.0,48.5662,48.706,48.4653,48.6671,171628.0
2018-03-26 14:00:00,62.7,63.05,62.62,63.02,207504.0,48.6827,48.9544,48.6206,48.9311,207504.0
2018-03-26 14:30:00,63.05,63.31,62.99,63.16,248528.0,48.9544,49.1563,48.9078,49.0398,248528.0
2018-03-26 15:00:00,63.15,63.38,63.12,63.32,250499.0,49.0321,49.2107,49.0088,49.1641,250499.0
2018-03-26 15:30:00,63.33,63.57,63.22,63.41,746437.0,49.1718,49.3582,49.0864,49.2339,746437.0
2018-03-27 09:30:00,63.64,63.67,63.13,63.29,380105.0,49.4125,49.4358,49.0165,49.1408,380105.0
2018-03-27 10:00:00,63.3,63.65,63.07,63.14,325880.0,49.1485,49.4203,48.97,49.0243,325880.0
2018-03-27 10:30:00,63.15,63.31,62.99,63.18,247462.0,49.0321,49.1563,48.9078,49.0554,247462.0
2018-03-27 11:00:00,63.18,63.23,62.93,62.98,187160.0,49.0554,49.0942,48.8613,48.9001,187160.0
2018-03-27 11:30:00,62.99,63.26,62.96,63.26,256075.0,48.9078,49.1175,48.8845,49.1175,256075.0
2018-03-27 12:00:00,63.25,63.35,63.08,63.17,242558.0,49.1097,49.1874,48.9777,49.0476,242558.0
2018-03-27 12:30:00,63.16,63.35,63.02,63.29,203759.0,49.0398,49.1874,48.9311,49.1408,203759.0
2018-03-27 13:00:00,63.29,63.38,63.18,63.2,175244.0,49.1408,49.2107,49.0554,49.0709,175244.0
2018-03-27 13:30:00,63.2,63.26,62.84,63.03,217344.0,49.0709,49.1175,48.7914,48.9389,217344.0
2018-03-27 14:00:00,63.03,63.21,62.82,62.84,250780.0,48.9389,49.0787,48.7758,48.7914,250780.0
2018-03-27 14:30:00,62.84,63.11,62.53,62.57,381588.0,48.7914,49.001,48.5507,48.5817,381588.0
2018-03-27 15:00:00,62.56,62.67,62.09,62.12,647048.0,48.574,48.6594,48.209,48.2323,647048.0
2018-03-27 15:30:00,62.12,62.47,61.8,62.4,1516342.0,48.2323,48.5041,47.9839,48.4497,1516342.0
2018-03-28 09:30:00,62.58,63.19,62.57,63.07,533680.0,48.5895,49.0631,48.5817,48.97,533680.0
2018-03-28 10:00:00,63.06,63.13,62.88,63.08,472772.0,48.9622,49.0165,48.8224,48.9777,472772.0
2018-03-28 10:30:00,63.09,63.13,62.69,62.85,317739.0,48.9855,49.0165,48.6749,48.7991,317739.0
2018-03-28 11:00:00,62.85,63.14,62.63,62.72,320914.0,48.7991,49.0243,48.6283,48.6982,320914.0
2018-03-28 11:30:00,62.73,62.94,62.55,62.75,301071.0,48.706,48.869,48.5662,48.7215,301071.0
2018-03-28 12:00:00,62.76,63.36,62.72,62.91,242226.0,48.7293,49.1951,48.6982,48.8457,242226.0
2018-03-28 12:30:00,62.92,63.07,62.69,62.73,212514.0,48.8535,48.97,48.6749,48.706,212514.0
2018-03-28 13:00:00,62.71,62.98,62.58,62.94,274964.0,48.6904,48.9001,48.5895,48.869,274964.0
2018-03-28 13:30:00,62.94,63.03,62.76,62.85,226321.0,48.869,48.9389,48.7293,48.7991,226321.0
2018-03-28 14:00:00,62.86,62.93,62.59,62.71,208394.0,48.8069,48.8613,48.5973,48.6904,208394.0
2018-03-28 14:30:00,62.69,62.89,62.6,62.7,277299.0,48.6749,48.8302,48.605,48.6827,277299.0
2018-03-28 15:00:00,62.7,62.81,62.42,62.81,332530.0,48.6827,48.7681,48.4653,48.7681,332530.0
2018-03-28 15:30:00,62.81,62.97,62.56,62.58,677549.0,48.7681,48.8923,48.574,48.5895,677549.0
2018-03-29 09:30:00,62.87,63.08,62.45,62.69,228314.0,48.8147,48.9777,48.4886,48.6749,228314.0
2018-03-29 10:00:00,62.66,62.68,62.38,62.54,164811.0,48.6516,48.6671,48.4342,48.5584,164811.0
2018-03-29 10:30:00,62.54,63.16,62.52,63.16,252278.0,48.5584,49.0398,48.5429,49.0398,252278.0
2018-03-29 11:00:00,63.17,63.53,63.16,63.33,351351.0,49.0476,49.3271,49.0398,49.1718,351351.0
2018-03-29 11:30:00,63.33,63.42,63.15,63.28,264801.0,49.1718,49.2417,49.0321,49.133,264801.0
2018-03-29 12:00:00,63.28,63.42,63.19,63.42,231524.0,49.133,49.2417,49.0631,49.2417,231524.0
2018-03-29 12:30:00,63.43,63.45,63.24,63.3,193384.0,49.2495,49.265,49.102,49.1485,193384.0
2018-03-29 13:00:00,63.3,63.36,63.14,63.22,175271.0,49.1485,49.1951,49.0243,49.0864,175271.0
2018-03-29 13:30:00,63.23,63.29,63.07,63.18,162638.0,49.0942,49.1408,48.97,49.0554,162638.0
2018-03-29 14:00:00,63.18,63.33,63.06,63.23,330637.0,49.0554,49.1718,48.9622,49.0942,330637.0
2018-03-29 14:30:00,63.24,63.75,63.21,63.6,420147.0,49.102,49.4979,49.0787,49.3815,420147.0
2018-03-29 15:00:00,63.61,63.75,63.42,63.53,273324.0,49.3892,49.4979,49.2417,49.3271,273324.0
2018-03-29 15:30:00,63.52,63.61,63.25,63.25,849410.0,49.3194,49.3892,49.1097,49.1097,849410.0
2018-04-02 09:30:00,62.93,63.23,62.79,62.92,280383.0,48.8613,49.0942,48.7526,48.8535,280383.0
2018-04-02 10:00:00,62.95,62.96,62.31,62.34,156871.0,48.8768,48.8845,48.3799,48.4032,156871.0
2018-04-02 10:30:00,62.36,62.36,61.93,61.93,141684.0,48.4187,48.4187,48.0848,48.0848,141684.0
2018-04-02 11:00:00,61.93,62.01,61.64,61.89,299475.0,48.0848,48.1469,47.8597,48.0538,299475.0
2018-04-02 11:30:00,61.9,61.92,61.18,61.56,333168.0,48.0615,48.0771,47.5025,47.7975,333168.0
2018-04-02 12:00:00,61.55,61.55,61.17,61.37,185701.0,47.7898,47.7898,47.4947,47.65,185701.0
2018-04-02 12:30:00,61.39,61.52,61.28,61.43,189960.0,47.6655,47.7665,47.5801,47.6966,189960.0
2018-04-02 13:00:00,61.44,61.58,60.97,60.99,226314.0,47.7044,47.8131,47.3394,47.355,226314.0
2018-04-02 13:30:00,61.0,61.21,60.73,60.87,234738.0,47.3627,47.5258,47.1531,47.2618,234738.0
2018-04-02 14:00:00,60.86,61.41,60.79,61.22,515055.0,47.254,47.6811,47.1997,47.5335,515055.0
2018-04-02 14:30:00,61.21,61.59,61.18,61.57,463957.0,47.5258,47.8208,47.5025,47.8053,463957.0
2018-04-02 15:00:00,61.58,61.6,61.39,61.52,426994.0,47.8131,47.8286,47.6655,47.7665,426994.0
2018-04-02 15:30:00,61.52,62.15,61.5,61.98,1085003.0,47.7665,48.2556,47.7509,48.1236,1085003.0
2018-04-03 09:30:00,62.32,62.35,61.53,61.84,374508.0,48.3876,48.4109,47.7742,48.0149,374508.0
2018-04-03 10:00:00,61.83,61.93,61.58,61.91,306585.0,48.0072,48.0848,47.8131,48.0693,306585.0
2018-04-03 10:30:00,61.91,62.64,61.81,62.5,418968.0,48.0693,48.6361,47.9916,48.5274,418968.0
2018-04-03 11:00:00,62.5,62.73,62.47,62.51,276271.0,48.5274,48.706,48.5041,48.5352,276271.0
2018-04-03 11:30:00,62.51,62.61,62.22,62.22,225880.0,48.5352,48.6128,48.31,48.31,225880.0
2018-04-03 12:00:00,62.21,62.44,62.21,62.33,284747.0,48.3022,48.4808,48.3022,48.3954,284747.0
2018-04-03 12:30:00,62.32,62.47,62.21,62.27,208166.0,48.3876,48.5041,48.3022,48.3488,208166.0
2018-04-03 13:00:00,62.27,62.51,62.17,62.45,205188.0,48.3488,48.5352,48.2712,48.4886,205188.0
2018-04-03 13:30:00,62.45,62.51,62.21,62.34,201967.0,48.4886,48.5352,48.3022,48.4032,201967.0
2018-04-03 14:00:00,62.34,62.37,61.85,61.94,311257.0,48.4032,48.4265,48.0227,48.0926,311257.0
2018-04-03 14:30:00,61.92,62.31,61.74,62.24,200931.0,48.0771,48.3799,47.9373,48.3255,200931.0
2018-04-03 15:00:00,62.24,62.75,62.2,62.69,509944.0,48.3255,48.7215,48.2945,48.6749,509944.0
2018-04-03 15:30:00,62.73,62.86,62.28,62.77,1022334.0,48.706,48.8069,48.3566,48.737,1022334.0
2018-04-04 09:30:00,61.87,62.31,61.73,61.87,480951.0,48.0382,48.3799,47.9295,48.0382,480951.0
2018-04-04 10:00:00,61.86,61.94,61.55,61.7,391879.0,48.0305,48.0926,47.7898,47.9062,391879.0
2018-04-04 10:30:00,61.71,61.96,61.55,61.96,471318.0,47.914,48.1081,47.7898,48.1081,471318.0
2018-04-04 11:00:00,61.96,62.12,61.84,62.01,394709.0,48.1081,48.2323,48.0149,48.1469,394709.0
2018-04-04 11:30:00,62.01,62.2,61.98,62.18,159571.0,48.1469,48.2945,48.1236,48.2789,159571.0
2018-04-04 12:00:00,62.18,62.31,62.02,62.2,342115.0,48.2789,48.3799,48.1547,48.2945,342115.0
2018-04-04 12:30:00,62.22,62.68,62.22,62.6,211322.0,48.31,48.6671,48.31,48.605,211322.0
2018-04-04 13:00:00,62.59,62.6,62.21,62.35,159201.0,48.5973,48.605,48.3022,48.4109,159201.0
2018-04-04 13:30:00,62.34,62.58,62.22,62.46,160221.0,48.4032,48.5895,48.31,48.4963,160221.0
2018-04-04 14:00:00,62.49,63.0,62.48,62.84,161553.0,48.5196,48.9156,48.5119,48.7914,161553.0
2018-04-04 14:30:00,62.85,62.93,62.66,62.89,228334.0,48.7991,48.8613,48.6516,48.8302,228334.0
2018-04-04 15:00:00,62.87,63.11,62.82,63.07,281227.0,48.8147,49.001,48.7758,48.97,281227.0
2018-04-04 15:30:00,63.08,63.23,62.91,62.98,705821.0,48.9777,49.0942,48.8457,48.9001,705821.0
2018-04-05 09:30:00,62.99,63.19,62.44,62.58,397249.0,49.2218,49.3781,48.792,48.9014,397249.0
2018-04-05 10:00:00,62.57,62.58,62.16,62.31,300608.0,48.8936,48.9014,48.5732,48.6904,300608.0
2018-04-05 10:30:00,62.28,62.61,62.27,62.5,227464.0,48.667,48.9249,48.6592,48.8389,227464.0
2018-04-05 11:00:00,62.5,62.94,62.46,62.76,223858.0,48.8389,49.1827,48.8077,49.0421,223858.0
2018-04-05 11:30:00,62.77,62.82,62.5,62.72,178544.0,49.0499,49.089,48.8389,49.0108,178544.0
2018-04-05 12:00:00,62.73,62.75,62.35,62.47,171819.0,49.0186,49.0343,48.7217,48.8155,171819.0
2018-04-05 12:30:00,62.48,62.56,62.32,62.45,187239.0,48.8233,48.8858,48.6983,48.7998,187239.0
2018-04-05 13:00:00,62.45,62.56,62.2,62.29,142862.0,48.7998,48.8858,48.6045,48.6748,142862.0
2018-04-05 13:30:00,62.29,62.46,62.19,62.43,127185.0,48.6748,48.8077,48.5967,48.7842,127185.0
2018-04-05 14:00:00,62.45,62.51,62.21,62.22,169276.0,48.7998,48.8467,48.6123,48.6201,169276.0
2018-04-05 14:30:00,62.22,62.55,62.21,62.53,189828.0,48.6201,48.878,48.6123,48.8624,189828.0
2018-04-05 15:00:00,62.53,62.59,62.38,62.52,174903.0,48.8624,48.9092,48.7451,48.8545,174903.0
2018-04-05 15:30:00,62.53,62.55,62.3,62.3,564361.0,48.8624,48.878,48.6826,48.6826,564361.0
2018-04-06 09:30:00,62.07,62.13,61.61,61.87,537153.0,48.5029,48.5498,48.1434,48.3466,537153.0
2018-04-06 10:00:00,61.89,62.0,61.65,61.66,301890.0,48.3622,48.4482,48.1747,48.1825,301890.0
2018-04-06 10:30:00,61.66,61.74,61.26,61.34,342201.0,48.1825,48.245,47.8699,47.9325,342201.0
2018-04-06 11:00:00,61.33,61.33,61.06,61.26,438548.0,47.9246,47.9246,47.7137,47.8699,438548.0
2018-04-06 11:30:00,61.27,61.54,61.24,61.38,185028.0,47.8778,48.0887,47.8543,47.9637,185028.0
2018-04-06 12:00:00,61.38,61.4,60.8,60.8,353125.0,47.9637,47.9793,47.5105,47.5105,353125.0
2018-04-06 12:30:00,60.82,61.5,60.79,61.48,191569.0,47.5261,48.0575,47.5027,48.0419,191569.0
2018-04-06 13:00:00,61.47,61.47,61.07,61.2,155463.0,48.034,48.034,47.7215,47.8231,155463.0
2018-04-06 13:30:00,61.22,61.34,60.72,60.74,250071.0,47.8387,47.9325,47.448,47.4636,250071.0
2018-04-06 14:00:00,60.74,60.87,60.46,60.48,330300.0,47.4636,47.5652,47.2448,47.2604,330300.0
2018-04-06 14:30:00,60.47,60.58,60.02,60.06,291170.0,47.2526,47.3386,46.901,46.9322,291170.0
2018-04-06 15:00:00,60.06,60.61,59.98,60.46,471320.0,46.9322,47.362,46.8697,47.2448,471320.0
2018-04-06 15:30:00,60.47,61.02,60.43,60.87,1085278.0,47.2526,47.6824,47.2214,47.5652,1085278.0
2018-04-09 09:30:00,60.91,60.99,58.34,58.92,2021016.0,47.5964,47.659,45.5882,46.0414,2021016.0
2018-04-09 10:00:00,58.91,59.41,58.77,59.35,761415.0,46.0336,46.4243,45.9242,46.3774,761415.0
2018-04-09 10:30:00,59.36,60.04,59.36,59.87,369659.0,46.3852,46.9166,46.3852,46.7838,369659.0
2018-04-09 11:00:00,59.88,60.66,59.7,60.62,612204.0,46.7916,47.4011,46.6509,47.3698,612204.0
2018-04-09 11:30:00,60.6,60.76,60.38,60.49,412797.0,47.3542,47.4792,47.1823,47.2683,412797.0
2018-04-09 12:00:00,60.5,60.8,60.49,60.64,201530.0,47.2761,47.5105,47.2683,47.3855,201530.0
2018-04-09 12:30:00,60.65,60.7,60.51,60.59,221278.0,47.3933,47.4323,47.2839,47.3464,221278.0
2018-04-09 13:00:00,60.61,60.77,60.39,60.48,242858.0,47.362,47.487,47.1901,47.2604,242858.0
2018-04-09 13:30:00,60.47,60.79,60.39,60.78,373537.0,47.2526,47.5027,47.1901,47.4949,373537.0
2018-04-09 14:00:00,60.77,60.92,60.65,60.75,338864.0,47.487,47.6043,47.3933,47.4714,338864.0
2018-04-09 14:30:00,60.75,61.05,60.71,60.98,343942.0,47.4714,47.7058,47.4402,47.6511,343942.0
2018-04-09 15:00:00,60.98,61.03,60.68,60.87,484423.0,47.6511,47.6902,47.4167,47.5652,484423.0
2018-04-09 15:30:00,60.87,60.89,60.42,60.49,1247003.0,47.5652,47.5808,47.2136,47.2683,1247003.0
2018-04-10 09:30:00,61.36,61.48,60.72,60.82,558969.0,47.9481,48.0419,47.448,47.5261,558969.0
2018-04-10 10:00:00,60.84,61.18,60.55,61.12,597634.0,47.5417,47.8074,47.3151,47.7605,597634.0
2018-04-10 10:30:00,61.13,61.23,60.92,61.09,367552.0,47.7684,47.8465,47.6043,47.7371,367552.0
2018-04-10 11:00:00,61.1,61.37,61.1,61.13,250025.0,47.7449,47.9559,47.7449,47.7684,250025.0
2018-04-10 11:30:00,61.13,61.23,60.71,61.16,246251.0,47.7684,47.8465,47.4402,47.7918,246251.0
2018-04-10 12:00:00,61.16,61.21,60.52,60.7,296450.0,47.7918,47.8309,47.2917,47.4323,296450.0
2018-04-10 12:30:00,60.7,60.99,60.68,60.87,197279.0,47.4323,47.659,47.4167,47.5652,197279.0
2018-04-10 13:00:00,60.88,61.02,60.78,60.97,162118.0,47.573,47.6824,47.4949,47.6433,162118.0
2018-04-10 13:30:00,60.97,61.11,60.58,60.68,300173.0,47.6433,47.7527,47.3386,47.4167,300173.0
2018-04-10 14:00:00,60.67,60.85,60.57,60.8,381596.0,47.4089,47.5496,47.3308,47.5105,381596.0
2018-04-10 14:30:00,60.8,60.95,60.61,60.94,286024.0,47.5105,47.6277,47.362,47.6199,286024.0
2018-04-10 15:00:00,60.94,61.27,60.93,61.16,295479.0,47.6199,47.8778,47.6121,47.7918,295479.0
2018-04-10 15:30:00,61.16,61.29,61.05,61.2,721854.0,47.7918,47.8934,47.7058,47.8231,721854.0
2018-04-11 09:30:00,60.6,60.77,60.12,60.4,515618.0,47.3542,47.487,46.9791,47.1979,515618.0
2018-04-11 10:00:00,60.39,60.62,60.34,60.41,397860.0,47.1901,47.3698,47.151,47.2057,397860.0
2018-04-11 10:30:00,60.41,60.66,60.16,60.18,394840.0,47.2057,47.4011,47.0104,47.026,394840.0
2018-04-11 11:00:00,60.17,60.46,60.1,60.39,708955.0,47.0182,47.2448,46.9635,47.1901,708955.0
2018-04-11 11:30:00,60.39,60.67,60.31,60.61,471760.0,47.1901,47.4089,47.1276,47.362,471760.0
2018-04-11 12:00:00,60.62,60.74,60.52,60.55,366807.0,47.3698,47.4636,47.2917,47.3151,366807.0
2018-04-11 12:30:00,60.55,60.59,60.25,60.25,388016.0,47.3151,47.3464,47.0807,47.0807,388016.0
2018-04-11 13:00:00,60.26,60.38,59.98,60.16,520116.0,47.0885,47.1823,46.8697,47.0104,520116.0
2018-04-11 13:30:00,60.15,60.18,60.03,60.09,314215.0,47.0026,47.026,46.9088,46.9557,314215.0
2018-04-11 14:00:00,60.1,60.37,60.01,60.13,349237.0,46.9635,47.1745,46.8932,46.9869,349237.0
2018-04-11 14:30:00,60.13,60.43,60.12,60.3,367913.0,46.9869,47.2214,46.9791,47.1198,367913.0
2018-04-11 15:00:00,60.3,60.32,59.93,59.99,478810.0,47.1198,47.1354,46.8307,46.8775,478810.0
2018-04-11 15:30:00,59.99,60.27,59.98,60.18,1069174.0,46.8775,47.0963,46.8697,47.026,1069174.0
2018-04-12 09:30:00,59.3,59.31,57.85,58.43,3092822.0,46.3384,46.3462,45.2053,45.6585,3092822.0
2018-04-12 10:00:00,58.44,58.91,58.2,58.63,1573809.0,45.6663,46.0336,45.4788,45.8148,1573809.0
2018-04-12 10:30:00,58.63,58.72,58.11,58.18,1138125.0,45.8148,45.8851,45.4085,45.4632,1138125.0
2018-04-12 11:00:00,58.18,58.36,58.09,58.16,849599.0,45.4632,45.6038,45.3928,45.4475,849599.0
2018-04-12 11:30:00,58.15,58.55,57.94,58.53,1068799.0,45.4397,45.7523,45.2756,45.7367,1068799.0
2018-04-12 12:00:00,58.53,58.89,58.28,58.86,643172.0,45.7367,46.018,45.5413,45.9945,643172.0
2018-04-12 12:30:00,58.86,59.03,58.78,58.98,468655.0,45.9945,46.1274,45.932,46.0883,468655.0
2018-04-12 13:00:00,58.98,59.03,58.62,58.67,442410.0,46.0883,46.1274,45.807,45.8461,442410.0
2018-04-12 13:30:00,58.68,58.89,58.6,58.78,367212.0,45.8539,46.018,45.7914,45.932,367212.0
2018-04-12 14:00:00,58.77,59.0,58.75,58.85,397362.0,45.9242,46.1039,45.9086,45.9867,397362.0
2018-04-12 14:30:00,58.85,59.01,58.74,59.0,371364.0,45.9867,46.1117,45.9008,46.1039,371364.0
2018-04-12 15:00:00,59.0,59.08,58.94,59.02,595880.0,46.1039,46.1664,46.057,46.1196,595880.0
2018-04-12 15:30:00,59.02,59.06,58.8,58.85,1279891.0,46.1196,46.1508,45.9476,45.9867,1279891.0
2018-04-13 09:30:00,59.15,59.28,58.46,58.8,955947.0,46.2211,46.3227,45.682,45.9476,955947.0
2018-04-13 10:00:00,58.8,58.85,58.3,58.41,625143.0,45.9476,45.9867,45.5569,45.6429,625143.0
2018-04-13 10:30:00,58.41,58.46,58.2,58.25,517237.0,45.6429,45.682,45.4788,45.5179,517237.0
2018-04-13 11:00:00,58.25,58.26,57.99,58.08,779950.0,45.5179,45.5257,45.3147,45.385,779950.0
2018-04-13 11:30:00,58.09,58.16,57.91,58.09,362108.0,45.3928,45.4475,45.2522,45.3928,362108.0
2018-04-13 12:00:00,58.11,58.43,58.01,58.37,525242.0,45.4085,45.6585,45.3303,45.6116,525242.0
2018-04-13 12:30:00,58.35,58.36,58.12,58.14,333960.0,45.596,45.6038,45.4163,45.4319,333960.0
2018-04-13 13:00:00,58.14,58.33,57.98,58.26,613325.0,45.4319,45.5804,45.3069,45.5257,613325.0
2018-04-13 13:30:00,58.27,58.41,58.07,58.25,447555.0,45.5335,45.6429,45.3772,45.5179,447555.0
2018-04-13 14:00:00,58.25,58.38,58.07,58.18,434506.0,45.5179,45.6194,45.3772,45.4632,434506.0
2018-04-13 14:30:00,58.18,58.3,58.06,58.3,542215.0,45.4632,45.5569,45.3694,45.5569,542215.0
2018-04-13 15:00:00,58.3,58.47,58.11,58.44,823222.0,45.5569,45.6898,45.4085,45.6663,823222.0
2018-04-13 15:30:00,58.44,58.8,58.42,58.64,2201074.0,45.6663,45.9476,45.6507,45.8226,2201074.0
2018-04-16 09:30:00,58.46,58.67,54.75,55.24,5229929.0,45.682,45.8461,42.7829,43.1658,5229929.0
2018-04-16 10:00:00,55.24,55.44,53.87,54.09,3640957.0,43.1658,43.3221,42.0952,42.2671,3640957.0
2018-04-16 10:30:00,54.1,55.0,53.75,53.97,2628263.0,42.275,42.9782,42.0015,42.1734,2628263.0
2018-04-16 11:00:00,53.98,54.26,53.73,53.83,2120508.0,42.1812,42.4,41.9858,42.064,2120508.0
2018-04-16 11:30:00,53.83,54.07,53.66,53.78,1726456.0,42.064,42.2515,41.9311,42.0249,1726456.0
2018-04-16 12:00:00,53.78,54.07,53.7,53.71,1268392.0,42.0249,42.2515,41.9624,41.9702,1268392.0
2018-04-16 12:30:00,53.71,53.97,53.53,53.56,1384243.0,41.9702,42.1734,41.8295,41.853,1384243.0
2018-04-16 13:00:00,53.58,53.71,52.8,52.83,2437477.0,41.8686,41.9702,41.2591,41.2826,2437477.0
2018-04-16 13:30:00,52.83,53.44,52.7,53.28,2285736.0,41.2826,41.7592,41.181,41.6342,2285736.0
2018-04-16 14:00:00,53.29,53.72,53.21,53.61,1656081.0,41.642,41.978,41.5795,41.8921,1656081.0
2018-04-16 14:30:00,53.6,53.95,53.56,53.8,1776862.0,41.8842,42.1577,41.853,42.0405,1776862.0
2018-04-16 15:00:00,53.8,53.99,53.59,53.7,1855970.0,42.0405,42.189,41.8764,41.9624,1855970.0
2018-04-16 15:30:00,53.71,54.17,53.7,54.1,3233739.0,41.9702,42.3297,41.9624,42.275,3233739.0
2018-04-17 09:30:00,54.2,54.23,52.63,53.01,4923209.0,42.3531,42.3765,41.1263,41.4232,4923209.0
2018-04-17 10:00:00,53.02,53.05,52.52,52.77,2558309.0,41.431,41.4545,41.0403,41.2357,2558309.0
2018-04-17 10:30:00,52.76,52.93,52.55,52.64,1782152.0,41.2279,41.3607,41.0638,41.1341,1782152.0
2018-04-17 11:00:00,52.64,53.01,52.63,52.82,2033289.0,41.1341,41.4232,41.1263,41.2747,2033289.0
2018-04-17 11:30:00,52.82,52.96,52.66,52.8,1418429.0,41.2747,41.3841,41.1497,41.2591,1418429.0
2018-04-17 12:00:00,52.8,53.1,52.76,52.77,1471686.0,41.2591,41.4935,41.2279,41.2357,1471686.0
2018-04-17 12:30:00,52.77,52.85,52.52,52.66,1236333.0,41.2357,41.2982,41.0403,41.1497,1236333.0
2018-04-17 13:00:00,52.66,52.82,52.52,52.6,843781.0,41.1497,41.2747,41.0403,41.1028,843781.0
2018-04-17 13:30:00,52.6,52.64,52.5,52.58,902738.0,41.1028,41.1341,41.0247,41.0872,902738.0
2018-04-17 14:00:00,52.58,52.68,52.21,52.21,1420726.0,41.0872,41.1653,40.7981,40.7981,1420726.0
2018-04-17 14:30:00,52.21,52.71,52.2,52.43,1358813.0,40.7981,41.1888,40.7903,40.97,1358813.0
2018-04-17 15:00:00,52.42,52.84,52.41,52.68,1474135.0,40.9622,41.2904,40.9544,41.1653,1474135.0
2018-04-17 15:30:00,52.68,52.72,52.29,52.38,3198152.0,41.1653,41.1966,40.8606,40.9309,3198152.0
2018-04-18 09:30:00,52.35,52.85,52.04,52.37,1980770.0,40.9075,41.2982,40.6652,40.9231,1980770.0
2018-04-18 10:00:00,52.37,52.47,52.19,52.28,1028698.0,40.9231,41.0012,40.7824,40.8528,1028698.0
2018-04-18 10:30:00,52.29,52.42,52.24,52.33,698627.0,40.8606,40.9622,40.8215,40.8918,698627.0
2018-04-18 11:00:00,52.33,52.41,52.11,52.38,963965.0,40.8918,40.9544,40.7199,40.9309,963965.0
2018-04-18 11:30:00,52.38,52.53,52.2,52.37,923166.0,40.9309,41.0481,40.7903,40.9231,923166.0
2018-04-18 12:00:00,52.37,52.55,52.34,52.45,553997.0,40.9231,41.0638,40.8997,40.9856,553997.0
2018-04-18 12:30:00,52.45,52.61,52.38,52.39,1360144.0,40.9856,41.1106,40.9309,40.9387,1360144.0
2018-04-18 13:00:00,52.38,52.46,52.2,52.4,595928.0,40.9309,40.9934,40.7903,40.9465,595928.0
2018-04-18 13:30:00,52.4,52.41,52.27,52.32,429118.0,40.9465,40.9544,40.845,40.884,429118.0
2018-04-18 14:00:00,52.32,52.56,52.28,52.5,855960.0,40.884,41.0716,40.8528,41.0247,855960.0
2018-04-18 14:30:00,52.5,52.51,52.34,52.43,771775.0,41.0247,41.0325,40.8997,40.97,771775.0
2018-04-18 15:00:00,52.42,52.44,52.28,52.33,852945.0,40.9622,40.9778,40.8528,40.8918,852945.0
2018-04-18 15:30:00,52.33,52.44,52.23,52.3,1652028.0,40.8918,40.9778,40.8137,40.8684,1652028.0
2018-04-19 09:30:00,52.35,52.54,52.14,52.3,1839371.0,40.9075,41.0559,40.7434,40.8684,1839371.0
2018-04-19 10:00:00,52.3,52.44,52.11,52.25,2320169.0,40.8684,40.9778,40.7199,40.8293,2320169.0
2018-04-19 10:30:00,52.24,52.31,52.0,52.07,1087974.0,40.8215,40.8762,40.634,40.6887,1087974.0
2018-04-19 11:00:00,52.07,52.08,51.88,51.96,867496.0,40.6887,40.6965,40.5402,40.6027,867496.0
2018-04-19 11:30:00,51.95,51.97,51.69,51.8,858882.0,40.5949,40.6105,40.3917,40.4777,858882.0
2018-04-19 12:00:00,51.8,51.81,51.59,51.73,702440.0,40.4777,40.4855,40.3136,40.423,702440.0
2018-04-19 12:30:00,51.73,51.77,51.59,51.6,422938.0,40.423,40.4542,40.3136,40.3214,422938.0
2018-04-19 13:00:00,51.6,51.78,51.52,51.72,554734.0,40.3214,40.4621,40.2589,40.4152,554734.0
2018-04-19 13:30:00,51.71,51.85,51.64,51.71,473185.0,40.4074,40.5168,40.3527,40.4074,473185.0
2018-04-19 14:00:00,51.71,51.78,51.68,51.77,467532.0,40.4074,40.4621,40.3839,40.4542,467532.0
2018-04-19 14:30:00,51.76,51.95,51.74,51.89,696681.0,40.4464,40.5949,40.4308,40.548,696681.0
2018-04-19 15:00:00,51.89,51.92,51.74,51.79,839496.0,40.548,40.5715,40.4308,40.4699,839496.0
2018-04-19 15:30:00,51.79,51.93,51.51,51.62,2600182.0,40.4699,40.5793,40.2511,40.337,2600182.0
2018-04-20 09:30:00,51.62,51.85,51.26,51.41,1590567.0,40.337,40.5168,40.0557,40.1729,1590567.0
2018-04-20 10:00:00,51.41,51.62,51.19,51.62,839265.0,40.1729,40.337,40.001,40.337,839265.0
2018-04-20 10:30:00,51.62,51.68,51.46,51.48,615234.0,40.337,40.3839,40.212,40.2276,615234.0
2018-04-20 11:00:00,51.49,51.62,51.31,51.55,561794.0,40.2354,40.337,40.0948,40.2823,561794.0
2018-04-20 11:30:00,51.55,51.68,51.44,51.61,514368.0,40.2823,40.3839,40.1964,40.3292,514368.0
2018-04-20 12:00:00,51.61,51.68,51.43,51.48,687784.0,40.3292,40.3839,40.1886,40.2276,687784.0
2018-04-20 12:30:00,51.48,51.5,51.28,51.29,547093.0,40.2276,40.2433,40.0713,40.0792,547093.0
2018-04-20 13:00:00,51.29,51.4,51.21,51.29,544537.0,40.0792,40.1651,40.0166,40.0792,544537.0
2018-04-20 13:30:00,51.29,51.32,51.19,51.21,510553.0,40.0792,40.1026,40.001,40.0166,510553.0
2018-04-20 14:00:00,51.22,51.34,51.15,51.25,526926.0,40.0245,40.1182,39.9698,40.0479,526926.0
2018-04-20 14:30:00,51.25,51.31,51.16,51.23,487342.0,40.0479,40.0948,39.9776,40.0323,487342.0
2018-04-20 15:00:00,51.24,51.25,51.08,51.25,668668.0,40.0401,40.0479,39.9151,40.0479,668668.0
2018-04-20 15:30:00,51.25,51.25,51.02,51.19,1843224.0,40.0479,40.0479,39.8682,40.001,1843224.0
2018-04-23 09:30:00,51.25,51.53,50.76,51.21,1369116.0,40.0479,40.2667,39.665,40.0166,1369116.0
2018-04-23 10:00:00,51.21,51.32,51.06,51.06,603681.0,40.0166,40.1026,39.8994,39.8994,603681.0
2018-04-23 10:30:00,51.06,51.26,50.9,51.1,517477.0,39.8994,40.0557,39.7744,39.9307,517477.0
2018-04-23 11:00:00,51.1,51.2,51.06,51.11,405309.0,39.9307,40.0088,39.8994,39.9385,405309.0
2018-04-23 11:30:00,51.1,51.1,50.86,50.93,610742.0,39.9307,39.9307,39.7432,39.7979,610742.0
2018-04-23 12:00:00,50.93,51.05,50.89,50.97,376632.0,39.7979,39.8916,39.7666,39.8291,376632.0
2018-04-23 12:30:00,50.97,51.05,50.89,50.95,374561.0,39.8291,39.8916,39.7666,39.8135,374561.0
2018-04-23 13:00:00,50.94,50.98,50.77,50.79,361862.0,39.8057,39.8369,39.6728,39.6885,361862.0
2018-04-23 13:30:00,50.79,51.01,50.78,50.95,347079.0,39.6885,39.8604,39.6806,39.8135,347079.0
2018-04-23 14:00:00,50.95,50.97,50.79,50.85,450471.0,39.8135,39.8291,39.6885,39.7353,450471.0
2018-04-23 14:30:00,50.85,50.87,50.66,50.74,497117.0,39.7353,39.751,39.5869,39.6494,497117.0
2018-04-23 15:00:00,50.73,50.85,50.72,50.82,626193.0,39.6416,39.7353,39.6338,39.7119,626193.0
2018-04-23 15:30:00,50.82,50.93,50.72,50.87,1195028.0,39.7119,39.7979,39.6338,39.751,1195028.0
2018-04-24 09:30:00,51.02,51.25,50.72,50.97,1514085.0,39.8682,40.0479,39.6338,39.8291,1514085.0
2018-04-24 10:00:00,50.97,51.29,50.96,51.18,959203.0,39.8291,40.0792,39.8213,39.9932,959203.0
2018-04-24 10:30:00,51.18,51.61,51.15,51.56,1205606.0,39.9932,40.3292,39.9698,40.2901,1205606.0
2018-04-24 11:00:00,51.56,51.85,51.53,51.79,978576.0,40.2901,40.5168,40.2667,40.4699,978576.0
2018-04-24 11:30:00,51.78,51.96,51.68,51.9,761803.0,40.4621,40.6027,40.3839,40.5558,761803.0
2018-04-24 12:00:00,51.91,51.93,51.7,51.89,543254.0,40.5636,40.5793,40.3995,40.548,543254.0
2018-04-24 12:30:00,51.89,51.98,51.47,51.47,510713.0,40.548,40.6183,40.2198,40.2198,510713.0
2018-04-24 13:00:00,51.46,51.62,51.43,51.6,387571.0,40.212,40.337,40.1886,40.3214,387571.0
2018-04-24 13:30:00,51.61,51.66,51.28,51.35,363322.0,40.3292,40.3683,40.0713,40.126,363322.0
2018-04-24 14:00:00,51.34,51.37,51.05,51.06,426406.0,40.1182,40.1417,39.8916,39.8994,426406.0
2018-04-24 14:30:00,51.07,51.41,51.06,51.3,520388.0,39.9073,40.1729,39.8994,40.087,520388.0
2018-04-24 15:00:00,51.3,51.53,51.28,51.42,523373.0,40.087,40.2667,40.0713,40.1807,523373.0
2018-04-24 15:30:00,51.42,51.6,51.29,51.58,1506765.0,40.1807,40.3214,40.0792,40.3058,1506765.0
2018-04-25 09:30:00,51.48,51.58,51.11,51.3,1505079.0,40.2276,40.3058,39.9385,40.087,1505079.0
2018-04-25 10:00:00,51.29,51.44,51.03,51.15,555396.0,40.0792,40.1964,39.876,39.9698,555396.0
2018-04-25 10:30:00,51.14,51.23,50.99,51.02,558644.0,39.962,40.0323,39.8447,39.8682,558644.0
2018-04-25 11:00:00,51.0,51.07,50.81,50.86,699295.0,39.8526,39.9073,39.7041,39.7432,699295.0
2018-04-25 11:30:00,50.87,50.9,50.58,50.62,581503.0,39.751,39.7744,39.5244,39.5556,581503.0
2018-04-25 12:00:00,50.61,51.07,50.56,50.91,643370.0,39.5478,39.9073,39.5087,39.7822,643370.0
2018-04-25 12:30:00,50.91,51.4,50.91,51.26,928374.0,39.7822,40.1651,39.7822,40.0557,928374.0
2018-04-25 13:00:00,51.26,51.42,51.12,51.18,658221.0,40.0557,40.1807,39.9463,39.9932,658221.0
2018-04-25 13:30:00,51.18,51.44,51.14,51.33,676804.0,39.9932,40.1964,39.962,40.1104,676804.0
2018-04-25 14:00:00,51.33,51.38,51.16,51.27,551395.0,40.1104,40.1495,39.9776,40.0635,551395.0
2018-04-25 14:30:00,51.27,51.48,51.21,51.42,976451.0,40.0635,40.2276,40.0166,40.1807,976451.0
2018-04-25 15:00:00,51.43,51.64,51.36,51.46,996104.0,40.1886,40.3527,40.1339,40.212,996104.0
2018-04-25 15:30:00,51.45,51.87,51.13,51.75,2051418.0,40.2042,40.5324,39.9541,40.4386,2051418.0
2018-04-26 09:30:00,51.53,52.18,50.7,50.74,1741873.0,40.2667,40.7746,39.6181,39.6494,1741873.0
2018-04-26 10:00:00,50.74,51.28,50.56,50.75,1181636.0,39.6494,40.0713,39.5087,39.6572,1181636.0
2018-04-26 10:30:00,50.72,51.21,50.69,51.01,987825.0,39.6338,40.0166,39.6103,39.8604,987825.0
2018-04-26 11:00:00,51.01,51.2,50.78,51.1,997201.0,39.8604,40.0088,39.6806,39.9307,997201.0
2018-04-26 11:30:00,51.1,51.71,51.09,51.55,925401.0,39.9307,40.4074,39.9229,40.2823,925401.0
2018-04-26 12:00:00,51.55,51.9,51.51,51.67,813988.0,40.2823,40.5558,40.2511,40.3761,813988.0
2018-04-26 12:30:00,51.66,51.72,51.39,51.55,442752.0,40.3683,40.4152,40.1573,40.2823,442752.0
2018-04-26 13:00:00,51.56,51.86,51.56,51.78,553317.0,40.2901,40.5246,40.2901,40.4621,553317.0
2018-04-26 13:30:00,51.78,52.1,51.75,51.8,578552.0,40.4621,40.7121,40.4386,40.4777,578552.0
2018-04-26 14:00:00,51.8,51.8,51.48,51.69,448481.0,40.4777,40.4777,40.2276,40.3917,448481.0
2018-04-26 14:30:00,51.69,51.96,51.61,51.8,553615.0,40.3917,40.6027,40.3292,40.4777,553615.0
2018-04-26 15:00:00,51.8,51.92,51.48,51.5,664249.0,40.4777,40.5715,40.2276,40.2433,664249.0
2018-04-26 15:30:00,51.5,52.75,51.5,52.4,2578004.0,40.2433,41.22,40.2433,40.9465,2578004.0
2018-04-27 09:30:00,52.33,52.87,52.19,52.29,1058786.0,40.8918,41.3138,40.7824,40.8606,1058786.0
2018-04-27 10:00:00,52.29,52.43,52.14,52.17,455875.0,40.8606,40.97,40.7434,40.7668,455875.0
2018-04-27 10:30:00,52.17,52.32,52.07,52.15,430376.0,40.7668,40.884,40.6887,40.7512,430376.0
2018-04-27 11:00:00,52.15,52.33,52.14,52.26,382896.0,40.7512,40.8918,40.7434,40.8371,382896.0
2018-04-27 11:30:00,52.26,52.37,52.16,52.32,286779.0,40.8371,40.9231,40.759,40.884,286779.0
2018-04-27 12:00:00,52.32,52.42,52.28,52.29,267521.0,40.884,40.9622,40.8528,40.8606,267521.0
2018-04-27 12:30:00,52.29,52.35,52.01,52.13,466544.0,40.8606,40.9075,40.6418,40.7356,466544.0
2018-04-27 13:00:00,52.13,52.24,52.09,52.13,266483.0,40.7356,40.8215,40.7043,40.7356,266483.0
2018-04-27 13:30:00,52.13,52.34,52.11,52.32,254016.0,40.7356,40.8997,40.7199,40.884,254016.0
2018-04-27 14:00:00,52.31,52.45,52.25,52.4,264008.0,40.8762,40.9856,40.8293,40.9465,264008.0
2018-04-27 14:30:00,52.39,52.52,52.33,52.51,362110.0,40.9387,41.0403,40.8918,41.0325,362110.0
2018-04-27 15:00:00,52.51,52.52,52.35,52.39,503242.0,41.0325,41.0403,40.9075,40.9387,503242.0
2018-04-27 15:30:00,52.38,52.44,52.19,52.28,1063568.0,40.9309,40.9778,40.7824,40.8528,1063568.0
2018-04-30 09:30:00,52.67,52.67,52.11,52.41,834598.0,41.1575,41.1575,40.7199,40.9544,834598.0
2018-04-30 10:00:00,52.43,52.68,52.29,52.4,773416.0,40.97,41.1653,40.8606,40.9465,773416.0
2018-04-30 10:30:00,52.4,52.48,52.12,52.2,688835.0,40.9465,41.0091,40.7277,40.7903,688835.0
2018-04-30 11:00:00,52.21,52.3,52.15,52.17,590089.0,40.7981,40.8684,40.7512,40.7668,590089.0
2018-04-30 11:30:00,52.17,52.28,51.99,52.28,498035.0,40.7668,40.8528,40.6262,40.8528,498035.0
2018-04-30 12:00:00,52.28,52.3,52.1,52.23,330148.0,40.8528,40.8684,40.7121,40.8137,330148.0
2018-04-30 12:30:00,52.22,52.25,52.05,52.12,374514.0,40.8059,40.8293,40.673,40.7277,374514.0
2018-04-30 13:00:00,52.12,52.2,52.05,52.19,451715.0,40.7277,40.7903,40.673,40.7824,451715.0
2018-04-30 13:30:00,52.2,52.37,52.19,52.37,437955.0,40.7903,40.9231,40.7824,40.9231,437955.0
2018-04-30 14:00:00,52.35,52.36,52.04,52.13,549142.0,40.9075,40.9153,40.6652,40.7356,549142.0
2018-04-30 14:30:00,52.13,52.17,51.83,51.93,637020.0,40.7356,40.7668,40.5011,40.5793,637020.0
2018-04-30 15:00:00,51.92,52.11,51.85,51.91,501776.0,40.5715,40.7199,40.5168,40.5636,501776.0
2018-04-30 15:30:00,51.9,52.31,51.88,52.12,1368995.0,40.5558,40.8762,40.5402,40.7277,1368995.0
2018-05-01 09:30:00,51.98,52.24,51.65,51.73,609711.0,40.6183,40.8215,40.3605,40.423,609711.0
2018-05-01 10:00:00,51.73,51.91,51.65,51.81,511262.0,40.423,40.5636,40.3605,40.4855,511262.0
2018-05-01 10:30:00,51.8,51.88,51.62,51.84,652755.0,40.4777,40.5402,40.337,40.5089,652755.0
2018-05-01 11:00:00,51.85,52.1,51.72,51.96,647928.0,40.5168,40.7121,40.4152,40.6027,647928.0
2018-05-01 11:30:00,51.97,52.35,51.96,51.98,617352.0,40.6105,40.9075,40.6027,40.6183,617352.0
2018-05-01 12:00:00,51.98,52.3,51.96,52.18,475136.0,40.6183,40.8684,40.6027,40.7746,475136.0
2018-05-01 12:30:00,52.17,52.41,52.16,52.39,549333.0,40.7668,40.9544,40.759,40.9387,549333.0
2018-05-01 13:00:00,52.39,52.39,52.22,52.26,347603.0,40.9387,40.9387,40.8059,40.8371,347603.0
2018-05-01 13:30:00,52.27,52.48,52.13,52.42,464547.0,40.845,41.0091,40.7356,40.9622,464547.0
2018-05-01 14:00:00,52.43,52.67,52.37,52.66,724133.0,40.97,41.1575,40.9231,41.1497,724133.0
2018-05-01 14:30:00,52.66,52.74,52.57,52.59,512190.0,41.1497,41.2122,41.0794,41.095,512190.0
2018-05-01 15:00:00,52.59,52.63,52.43,52.56,747097.0,41.095,41.1263,40.97,41.0716,747097.0
2018-05-01 15:30:00,52.56,52.73,52.52,52.68,1454571.0,41.0716,41.2044,41.0403,41.1653,1454571.0
2018-05-02 09:30:00,52.36,52.4,51.96,52.05,531205.0,40.9153,40.9465,40.6027,40.673,531205.0
2018-05-02 10:00:00,52.07,52.18,51.64,51.67,671039.0,40.6887,40.7746,40.3527,40.3761,671039.0
2018-05-02 10:30:00,51.68,51.88,51.59,51.84,491753.0,40.3839,40.5402,40.3136,40.5089,491753.0
2018-05-02 11:00:00,51.83,51.97,51.75,51.93,433719.0,40.5011,40.6105,40.4386,40.5793,433719.0
2018-05-02 11:30:00,51.92,52.14,51.78,51.94,404412.0,40.5715,40.7434,40.4621,40.5871,404412.0
2018-05-02 12:00:00,51.93,52.03,51.82,51.96,408257.0,40.5793,40.6574,40.4933,40.6027,408257.0
2018-05-02 12:30:00,51.95,51.98,51.65,51.68,334382.0,40.5949,40.6183,40.3605,40.3839,334382.0
2018-05-02 13:00:00,51.68,51.71,51.62,51.63,255402.0,40.3839,40.4074,40.337,40.3448,255402.0
2018-05-02 13:30:00,51.62,51.8,51.62,51.76,323003.0,40.337,40.4777,40.337,40.4464,323003.0
2018-05-02 14:00:00,51.75,51.88,51.67,51.71,351987.0,40.4386,40.5402,40.3761,40.4074,351987.0
2018-05-02 14:30:00,51.71,51.72,51.43,51.46,535038.0,40.4074,40.4152,40.1886,40.212,535038.0
2018-05-02 15:00:00,51.46,51.56,51.36,51.46,377431.0,40.212,40.2901,40.1339,40.212,377431.0
2018-05-02 15:30:00,51.45,51.51,51.27,51.5,1387238.0,40.2042,40.2511,40.0635,40.2433,1387238.0
2018-05-03 09:30:00,51.6,51.85,51.2,51.35,416325.0,40.3214,40.5168,40.0088,40.126,416325.0
2018-05-03 10:00:00,51.35,51.35,50.85,51.01,436649.0,40.126,40.126,39.7353,39.8604,436649.0
2018-05-03 10:30:00,51.01,51.11,50.76,50.85,616295.0,39.8604,39.9385,39.665,39.7353,616295.0
2018-05-03 11:00:00,50.84,51.0,50.77,50.83,345425.0,39.7275,39.8526,39.6728,39.7197,345425.0
2018-05-03 11:30:00,50.83,51.12,50.79,51.0,364645.0,39.7197,39.9463,39.6885,39.8526,364645.0
2018-05-03 12:00:00,51.0,51.15,50.94,50.95,333349.0,39.8526,39.9698,39.8057,39.8135,333349.0
2018-05-03 12:30:00,50.95,51.34,50.94,51.31,281674.0,39.8135,40.1182,39.8057,40.0948,281674.0
2018-05-03 13:00:00,51.32,51.34,51.16,51.24,264931.0,40.1026,40.1182,39.9776,40.0401,264931.0
2018-05-03 13:30:00,51.24,51.57,51.2,51.52,627491.0,40.0401,40.298,40.0088,40.2589,627491.0
2018-05-03 14:00:00,51.52,51.54,51.39,51.48,271554.0,40.2589,40.2745,40.1573,40.2276,271554.0
2018-05-03 14:30:00,51.48,51.54,51.34,51.38,329046.0,40.2276,40.2745,40.1182,40.1495,329046.0
2018-05-03 15:00:00,51.37,51.42,51.28,51.36,333693.0,40.1417,40.1807,40.0713,40.1339,333693.0
2018-05-03 15:30:00,51.35,51.46,51.24,51.44,1069638.0,40.126,40.212,40.0401,40.1964,1069638.0
2018-05-04 09:30:00,51.16,51.38,50.67,50.96,616777.0,39.9776,40.1495,39.5947,39.8213,616777.0
2018-05-04 10:00:00,50.95,51.17,50.86,51.13,376341.0,39.8135,39.9854,39.7432,39.9541,376341.0
2018-05-04 10:30:00,51.15,51.25,51.07,51.08,295979.0,39.9698,40.0479,39.9073,39.9151,295979.0
2018-05-04 11:00:00,51.09,51.14,50.96,51.06,411280.0,39.9229,39.962,39.8213,39.8994,411280.0
2018-05-04 11:30:00,51.06,51.25,51.02,51.1,304690.0,39.8994,40.0479,39.8682,39.9307,304690.0
2018-05-04 12:00:00,51.11,51.21,51.04,51.07,248160.0,39.9385,40.0166,39.8838,39.9073,248160.0
2018-05-04 12:30:00,51.08,51.18,51.01,51.11,335845.0,39.9151,39.9932,39.8604,39.9385,335845.0
2018-05-04 13:00:00,51.11,51.22,51.11,51.17,173021.0,39.9385,40.0245,39.9385,39.9854,173021.0
2018-05-04 13:30:00,51.17,51.2,51.1,51.18,162170.0,39.9854,40.0088,39.9307,39.9932,162170.0
2018-05-04 14:00:00,51.19,51.45,51.15,51.4,323878.0,40.001,40.2042,39.9698,40.1651,323878.0
2018-05-04 14:30:00,51.4,51.5,51.3,51.38,279235.0,40.1651,40.2433,40.087,40.1495,279235.0
2018-05-04 15:00:00,51.38,51.48,51.34,51.35,283946.0,40.1495,40.2276,40.1182,40.126,283946.0
2018-05-04 15:30:00,51.36,51.44,51.25,51.33,783377.0,40.1339,40.1964,40.0479,40.1104,783377.0
2018-05-07 09:30:00,51.32,51.68,51.21,51.27,456966.0,40.1026,40.3839,40.0166,40.0635,456966.0
2018-05-07 10:00:00,51.27,51.27,51.12,51.17,313011.0,40.0635,40.0635,39.9463,39.9854,313011.0
2018-05-07 10:30:00,51.18,51.2,51.08,51.16,243490.0,39.9932,40.0088,39.9151,39.9776,243490.0
2018-05-07 11:00:00,51.15,51.25,51.04,51.13,327468.0,39.9698,40.0479,39.8838,39.9541,327468.0
2018-05-07 11:30:00,51.14,51.23,51.11,51.22,206579.0,39.962,40.0323,39.9385,40.0245,206579.0
2018-05-07 12:00:00,51.21,51.22,51.1,51.1,186859.0,40.0166,40.0245,39.9307,39.9307,186859.0
2018-05-07 12:30:00,51.1,51.22,51.09,51.2,201663.0,39.9307,40.0245,39.9229,40.0088,201663.0
2018-05-07 13:00:00,51.2,51.31,51.16,51.3,202307.0,40.0088,40.0948,39.9776,40.087,202307.0
2018-05-07 13:30:00,51.29,51.32,51.19,51.23,185034.0,40.0792,40.1026,40.001,40.0323,185034.0
2018-05-07 14:00:00,51.24,51.43,51.23,51.41,302734.0,40.0401,40.1886,40.0323,40.1729,302734.0
2018-05-07 14:30:00,51.42,51.53,51.41,51.48,558551.0,40.1807,40.2667,40.1729,40.2276,558551.0
2018-05-07 15:00:00,51.48,51.56,51.27,51.3,796510.0,40.2276,40.2901,40.0635,40.087,796510.0
2018-05-07 15:30:00,51.29,51.46,51.23,51.33,1281898.0,40.0792,40.212,40.0323,40.1104,1281898.0
2018-05-08 09:30:00,51.2,51.2,50.85,50.94,930524.0,40.0088,40.0088,39.7353,39.8057,930524.0
2018-05-08 10:00:00,50.94,50.98,50.67,50.7,494611.0,39.8057,39.8369,39.5947,39.6181,494611.0
2018-05-08 10:30:00,50.69,50.76,50.57,50.6,583898.0,39.6103,39.665,39.5165,39.54,583898.0
2018-05-08 11:00:00,50.6,50.69,50.54,50.6,912864.0,39.54,39.6103,39.4931,39.54,912864.0
2018-05-08 11:30:00,50.59,50.6,50.4,50.46,614740.0,39.5322,39.54,39.3837,39.4306,614740.0
2018-05-08 12:00:00,50.46,50.53,50.44,50.5,384374.0,39.4306,39.4853,39.415,39.4618,384374.0
2018-05-08 12:30:00,50.51,50.54,50.35,50.39,689661.0,39.4697,39.4931,39.3446,39.3759,689661.0
2018-05-08 13:00:00,50.39,50.48,50.34,50.38,368483.0,39.3759,39.4462,39.3368,39.3681,368483.0
2018-05-08 13:30:00,50.39,50.46,50.24,50.26,318223.0,39.3759,39.4306,39.2587,39.2743,318223.0
2018-05-08 14:00:00,50.25,50.29,50.09,50.15,752546.0,39.2665,39.2977,39.1415,39.1883,752546.0
2018-05-08 14:30:00,50.15,50.31,49.96,50.19,726621.0,39.1883,39.3134,39.0399,39.2196,726621.0
2018-05-08 15:00:00,50.19,50.54,50.14,50.51,543314.0,39.2196,39.4931,39.1805,39.4697,543314.0
2018-05-08 15:30:00,50.5,50.57,50.45,50.52,1179601.0,39.4618,39.5165,39.4228,39.4775,1179601.0
2018-05-09 09:30:00,50.51,50.74,50.35,50.55,710725.0,39.4697,39.6494,39.3446,39.5009,710725.0
2018-05-09 10:00:00,50.56,50.59,50.39,50.46,546889.0,39.5087,39.5322,39.3759,39.4306,546889.0
2018-05-09 10:30:00,50.46,50.52,50.4,50.42,398432.0,39.4306,39.4775,39.3837,39.3993,398432.0
2018-05-09 11:00:00,50.43,50.64,50.36,50.61,855832.0,39.4071,39.5712,39.3524,39.5478,855832.0
2018-05-09 11:30:00,50.61,50.71,50.57,50.61,567201.0,39.5478,39.6259,39.5165,39.5478,567201.0
2018-05-09 12:00:00,50.62,50.8,50.62,50.78,624755.0,39.5556,39.6963,39.5556,39.6806,624755.0
2018-05-09 12:30:00,50.78,50.98,50.73,50.95,1032389.0,39.6806,39.8369,39.6416,39.8135,1032389.0
2018-05-09 13:00:00,50.95,51.2,50.94,51.13,1773408.0,39.8135,40.0088,39.8057,39.9541,1773408.0
2018-05-09 13:30:00,51.12,51.15,51.06,51.12,447252.0,39.9463,39.9698,39.8994,39.9463,447252.0
2018-05-09 14:00:00,51.11,51.15,50.91,51.03,345969.0,39.9385,39.9698,39.7822,39.876,345969.0
2018-05-09 14:30:00,51.02,51.1,51.0,51.1,726683.0,39.8682,39.9307,39.8526,39.9307,726683.0
2018-05-09 15:00:00,51.1,51.21,51.04,51.17,453694.0,39.9307,40.0166,39.8838,39.9854,453694.0
2018-05-09 15:30:00,51.16,51.21,50.97,51.08,1625549.0,39.9776,40.0166,39.8291,39.9151,1625549.0
2018-05-10 09:30:00,51.33,51.71,51.18,51.46,1298602.0,40.1104,40.4074,39.9932,40.212,1298602.0
2018-05-10 10:00:00,51.46,51.7,51.38,51.59,565107.0,40.212,40.3995,40.1495,40.3136,565107.0
2018-05-10 10:30:00,51.58,51.6,51.44,51.5,346008.0,40.3058,40.3214,40.1964,40.2433,346008.0
2018-05-10 11:00:00,51.49,51.56,51.3,51.46,565275.0,40.2354,40.2901,40.087,40.212,565275.0
2018-05-10 11:30:00,51.45,51.54,51.34,51.42,354040.0,40.2042,40.2745,40.1182,40.1807,354040.0
2018-05-10 12:00:00,51.42,51.51,51.38,51.48,276874.0,40.1807,40.2511,40.1495,40.2276,276874.0
2018-05-10 12:30:00,51.49,51.58,51.45,51.47,644548.0,40.2354,40.3058,40.2042,40.2198,644548.0
2018-05-10 13:00:00,51.48,51.63,51.47,51.57,373780.0,40.2276,40.3448,40.2198,40.298,373780.0
2018-05-10 13:30:00,51.57,51.58,51.45,51.48,347862.0,40.298,40.3058,40.2042,40.2276,347862.0
2018-05-10 14:00:00,51.48,51.49,51.16,51.21,421010.0,40.2276,40.2354,39.9776,40.0166,421010.0
2018-05-10 14:30:00,51.22,51.25,50.99,51.05,629586.0,40.0245,40.0479,39.8447,39.8916,629586.0
2018-05-10 15:00:00,51.06,51.15,51.03,51.06,384622.0,39.8994,39.9698,39.876,39.8994,384622.0
2018-05-10 15:30:00,51.05,51.27,51.01,51.14,1026546.0,39.8916,40.0635,39.8604,39.962,1026546.0
2018-05-11 09:30:00,51.4,52.11,51.15,51.77,1172753.0,40.1651,40.7199,39.9698,40.4542,1172753.0
2018-05-11 10:00:00,51.78,51.87,51.43,51.48,641256.0,40.4621,40.5324,40.1886,40.2276,641256.0
2018-05-11 10:30:00,51.48,51.74,51.38,51.61,745459.0,40.2276,40.4308,40.1495,40.3292,745459.0
2018-05-11 11:00:00,51.62,51.69,51.27,51.3,307177.0,40.337,40.3917,40.0635,40.087,307177.0
2018-05-11 11:30:00,51.3,51.4,51.22,51.38,258746.0,40.087,40.1651,40.0245,40.1495,258746.0
2018-05-11 12:00:00,51.37,51.59,51.28,51.31,330186.0,40.1417,40.3136,40.0713,40.0948,330186.0
2018-05-11 12:30:00,51.3,51.38,51.23,51.36,193956.0,40.087,40.1495,40.0323,40.1339,193956.0
2018-05-11 13:00:00,51.35,51.4,51.3,51.38,460884.0,40.126,40.1651,40.087,40.1495,460884.0
2018-05-11 13:30:00,51.39,51.39,51.17,51.37,212448.0,40.1573,40.1573,39.9854,40.1417,212448.0
2018-05-11 14:00:00,51.36,51.66,51.05,51.59,562739.0,40.1339,40.3683,39.8916,40.3136,562739.0
2018-05-11 14:30:00,51.58,51.86,51.53,51.8,883425.0,40.3058,40.5246,40.2667,40.4777,883425.0
2018-05-11 15:00:00,51.8,51.92,51.76,51.84,529953.0,40.4777,40.5715,40.4464,40.5089,529953.0
2018-05-11 15:30:00,51.83,51.95,51.71,51.85,1211431.0,40.5011,40.5949,40.4074,40.5168,1211431.0
2018-05-14 09:30:00,51.94,52.05,51.7,51.86,644437.0,40.5871,40.673,40.3995,40.5246,644437.0
2018-05-14 10:00:00,51.86,52.21,51.86,52.13,517421.0,40.5246,40.7981,40.5246,40.7356,517421.0
2018-05-14 10:30:00,52.13,52.32,52.11,52.12,339366.0,40.7356,40.884,40.7199,40.7277,339366.0
2018-05-14 11:00:00,52.11,52.2,51.98,52.03,317971.0,40.7199,40.7903,40.6183,40.6574,317971.0
2018-05-14 11:30:00,52.04,52.6,52.03,52.5,778565.0,40.6652,41.1028,40.6574,41.0247,778565.0
2018-05-14 12:00:00,52.5,52.5,52.18,52.25,536954.0,41.0247,41.0247,40.7746,40.8293,536954.0
2018-05-14 12:30:00,52.25,52.31,51.96,51.99,299493.0,40.8293,40.8762,40.6027,40.6262,299493.0
2018-05-14 13:00:00,51.99,52.03,51.87,51.95,272400.0,40.6262,40.6574,40.5324,40.5949,272400.0
2018-05-14 13:30:00,51.94,51.97,51.84,51.92,179788.0,40.5871,40.6105,40.5089,40.5715,179788.0
2018-05-14 14:00:00,51.93,51.93,51.79,51.82,233061.0,40.5793,40.5793,40.4699,40.4933,233061.0
2018-05-14 14:30:00,51.83,52.05,51.83,52.04,307012.0,40.5011,40.673,40.5011,40.6652,307012.0
2018-05-14 15:00:00,52.03,52.09,51.9,51.98,370521.0,40.6574,40.7043,40.5558,40.6183,370521.0
2018-05-14 15:30:00,51.99,52.03,51.86,52.01,629992.0,40.6262,40.6574,40.5246,40.6418,629992.0
2018-05-15 09:30:00,51.95,52.06,51.71,51.87,849597.0,40.5949,40.6809,40.4074,40.5324,849597.0
2018-05-15 10:00:00,51.86,52.03,51.8,51.93,458079.0,40.5246,40.6574,40.4777,40.5793,458079.0
2018-05-15 10:30:00,51.92,52.18,51.92,52.02,458127.0,40.5715,40.7746,40.5715,40.6496,458127.0
2018-05-15 11:00:00,52.03,52.22,51.99,52.15,385802.0,40.6574,40.8059,40.6262,40.7512,385802.0
2018-05-15 11:30:00,52.15,52.24,52.02,52.02,355845.0,40.7512,40.8215,40.6496,40.6496,355845.0
2018-05-15 12:00:00,52.02,52.06,51.85,52.02,301547.0,40.6496,40.6809,40.5168,40.6496,301547.0
2018-05-15 12:30:00,52.02,52.19,52.02,52.12,277513.0,40.6496,40.7824,40.6496,40.7277,277513.0
2018-05-15 13:00:00,52.12,52.12,51.95,51.96,239158.0,40.7277,40.7277,40.5949,40.6027,239158.0
2018-05-15 13:30:00,51.96,52.09,51.93,51.97,324119.0,40.6027,40.7043,40.5793,40.6105,324119.0
2018-05-15 14:00:00,51.97,52.08,51.89,52.05,508097.0,40.6105,40.6965,40.548,40.673,508097.0
2018-05-15 14:30:00,52.04,52.24,52.04,52.19,680635.0,40.6652,40.8215,40.6652,40.7824,680635.0
2018-05-15 15:00:00,52.19,52.3,52.12,52.23,608279.0,40.7824,40.8684,40.7277,40.8137,608279.0
2018-05-15 15:30:00,52.22,52.34,52.16,52.3,1139900.0,40.8059,40.8997,40.759,40.8684,1139900.0
2018-05-16 09:30:00,52.41,52.62,52.15,52.44,448246.0,40.9544,41.1185,40.7512,40.9778,448246.0
2018-05-16 10:00:00,52.45,52.51,52.23,52.32,284478.0,40.9856,41.0325,40.8137,40.884,284478.0
2018-05-16 10:30:00,52.32,52.44,52.31,52.4,206746.0,40.884,40.9778,40.8762,40.9465,206746.0
2018-05-16 11:00:00,52.4,52.42,52.21,52.26,242504.0,40.9465,40.9622,40.7981,40.8371,242504.0
2018-05-16 11:30:00,52.27,52.34,52.23,52.29,148142.0,40.845,40.8997,40.8137,40.8606,148142.0
2018-05-16 12:00:00,52.3,52.45,52.25,52.4,188376.0,40.8684,40.9856,40.8293,40.9465,188376.0
2018-05-16 12:30:00,52.39,52.49,52.36,52.39,167390.0,40.9387,41.0169,40.9153,40.9387,167390.0
2018-05-16 13:00:00,52.39,52.51,52.38,52.43,161561.0,40.9387,41.0325,40.9309,40.97,161561.0
2018-05-16 13:30:00,52.43,52.52,52.38,52.51,245274.0,40.97,41.0403,40.9309,41.0325,245274.0
2018-05-16 14:00:00,52.5,52.52,52.43,52.48,296686.0,41.0247,41.0403,40.97,41.0091,296686.0
2018-05-16 14:30:00,52.48,52.5,52.44,52.47,164565.0,41.0091,41.0247,40.9778,41.0012,164565.0
2018-05-16 15:00:00,52.47,52.47,52.2,52.21,311743.0,41.0012,41.0012,40.7903,40.7981,311743.0
2018-05-16 15:30:00,52.22,52.27,52.12,52.22,827147.0,40.8059,40.845,40.7277,40.8059,827147.0
2018-05-17 09:30:00,52.05,52.33,51.96,52.12,345503.0,40.673,40.8918,40.6027,40.7277,345503.0
2018-05-17 10:00:00,52.12,52.66,52.1,52.55,464923.0,40.7277,41.1497,40.7121,41.0638,464923.0
2018-05-17 10:30:00,52.55,52.82,52.47,52.78,365972.0,41.0638,41.2747,41.0012,41.2435,365972.0
2018-05-17 11:00:00,52.78,52.9,52.76,52.87,364302.0,41.2435,41.3373,41.2279,41.3138,364302.0
2018-05-17 11:30:00,52.88,53.23,52.83,53.16,795552.0,41.3216,41.5951,41.2826,41.5404,795552.0
2018-05-17 12:00:00,53.17,53.17,53.03,53.11,416241.0,41.5482,41.5482,41.4388,41.5014,416241.0
2018-05-17 12:30:00,53.1,53.23,53.02,53.15,384909.0,41.4935,41.5951,41.431,41.5326,384909.0
2018-05-17 13:00:00,53.14,53.4,53.14,53.31,483500.0,41.5248,41.728,41.5248,41.6576,483500.0
2018-05-17 13:30:00,53.31,53.36,53.09,53.15,310418.0,41.6576,41.6967,41.4857,41.5326,310418.0
2018-05-17 14:00:00,53.15,53.36,53.09,53.32,448414.0,41.5326,41.6967,41.4857,41.6655,448414.0
2018-05-17 14:30:00,53.32,53.36,53.07,53.12,618617.0,41.6655,41.6967,41.4701,41.5092,618617.0
2018-05-17 15:00:00,53.12,53.12,52.93,52.98,532767.0,41.5092,41.5092,41.3607,41.3998,532767.0
2018-05-17 15:30:00,52.98,52.99,52.6,52.74,1299459.0,41.3998,41.4076,41.1028,41.2122,1299459.0
2018-05-18 09:30:00,52.88,52.97,52.59,52.73,787561.0,41.3216,41.392,41.095,41.2044,787561.0
2018-05-18 10:00:00,52.72,52.73,52.43,52.65,342813.0,41.1966,41.2044,40.97,41.1419,342813.0
2018-05-18 10:30:00,52.65,53.15,52.5,52.54,963405.0,41.1419,41.5326,41.0247,41.0559,963405.0
2018-05-18 11:00:00,52.55,52.75,52.44,52.73,251449.0,41.0638,41.22,40.9778,41.2044,251449.0
2018-05-18 11:30:00,52.73,52.87,52.65,52.83,218584.0,41.2044,41.3138,41.1419,41.2826,218584.0
2018-05-18 12:00:00,52.82,52.84,52.66,52.69,154496.0,41.2747,41.2904,41.1497,41.1732,154496.0
2018-05-18 12:30:00,52.69,52.71,52.55,52.64,252582.0,41.1732,41.1888,41.0638,41.1341,252582.0
2018-05-18 13:00:00,52.65,52.66,52.54,52.56,236629.0,41.1419,41.1497,41.0559,41.0716,236629.0
2018-05-18 13:30:00,52.55,52.61,52.51,52.56,194752.0,41.0638,41.1106,41.0325,41.0716,194752.0
2018-05-18 14:00:00,52.57,52.67,52.53,52.65,215686.0,41.0794,41.1575,41.0481,41.1419,215686.0
2018-05-18 14:30:00,52.65,52.69,52.59,52.66,187851.0,41.1419,41.1732,41.095,41.1497,187851.0
2018-05-18 15:00:00,52.66,52.66,52.56,52.58,259017.0,41.1497,41.1497,41.0716,41.0872,259017.0
2018-05-18 15:30:00,52.59,52.75,52.57,52.71,863502.0,41.095,41.22,41.0794,41.1888,863502.0
2018-05-21 09:30:00,52.12,52.44,51.92,52.31,924880.0,40.7277,40.9778,40.5715,40.8762,924880.0
2018-05-21 10:00:00,52.32,52.64,52.29,52.58,487400.0,40.884,41.1341,40.8606,41.0872,487400.0
2018-05-21 10:30:00,52.59,52.76,52.55,52.63,355230.0,41.095,41.2279,41.0638,41.1263,355230.0
2018-05-21 11:00:00,52.62,52.69,52.5,52.54,229345.0,41.1185,41.1732,41.0247,41.0559,229345.0
2018-05-21 11:30:00,52.54,52.57,52.45,52.48,267035.0,41.0559,41.0794,40.9856,41.0091,267035.0
2018-05-21 12:00:00,52.48,52.7,52.48,52.59,196810.0,41.0091,41.181,41.0091,41.095,196810.0
2018-05-21 12:30:00,52.6,52.7,52.56,52.61,184813.0,41.1028,41.181,41.0716,41.1106,184813.0
2018-05-21 13:00:00,52.61,52.63,52.44,52.46,161511.0,41.1106,41.1263,40.9778,40.9934,161511.0
2018-05-21 13:30:00,52.46,52.52,52.44,52.48,163715.0,40.9934,41.0403,40.9778,41.0091,163715.0
2018-05-21 14:00:00,52.48,52.49,52.35,52.38,201234.0,41.0091,41.0169,40.9075,40.9309,201234.0
2018-05-21 14:30:00,52.38,52.38,52.26,52.34,242426.0,40.9309,40.9309,40.8371,40.8997,242426.0
2018-05-21 15:00:00,52.34,52.39,52.22,52.26,252555.0,40.8997,40.9387,40.8059,40.8371,252555.0
2018-05-21 15:30:00,52.26,52.33,52.19,52.25,748362.0,40.8371,40.8918,40.7824,40.8293,748362.0
2018-05-22 09:30:00,52.28,52.58,52.2,52.52,350516.0,40.8528,41.0872,40.7903,41.0403,350516.0
2018-05-22 10:00:00,52.52,52.71,52.44,52.65,243698.0,41.0403,41.1888,40.9778,41.1419,243698.0
2018-05-22 10:30:00,52.65,52.74,52.61,52.71,233832.0,41.1419,41.2122,41.1106,41.1888,233832.0
2018-05-22 11:00:00,52.71,52.82,52.63,52.7,221828.0,41.1888,41.2747,41.1263,41.181,221828.0
2018-05-22 11:30:00,52.69,52.76,52.62,52.69,173024.0,41.1732,41.2279,41.1185,41.1732,173024.0
2018-05-22 12:00:00,52.69,52.71,52.56,52.58,112447.0,41.1732,41.1888,41.0716,41.0872,112447.0
2018-05-22 12:30:00,52.58,52.67,52.56,52.64,85260.0,41.0872,41.1575,41.0716,41.1341,85260.0
2018-05-22 13:00:00,52.65,52.73,52.61,52.68,97841.0,41.1419,41.2044,41.1106,41.1653,97841.0
2018-05-22 13:30:00,52.68,52.68,52.6,52.64,91999.0,41.1653,41.1653,41.1028,41.1341,91999.0
2018-05-22 14:00:00,52.64,52.74,52.64,52.73,99423.0,41.1341,41.2122,41.1341,41.2044,99423.0
2018-05-22 14:30:00,52.73,52.75,52.57,52.6,114055.0,41.2044,41.22,41.0794,41.1028,114055.0
2018-05-22 15:00:00,52.59,52.62,52.42,52.42,235401.0,41.095,41.1185,40.9622,40.9622,235401.0
2018-05-22 15:30:00,52.42,52.43,52.23,52.36,824933.0,40.9622,40.97,40.8137,40.9153,824933.0
2018-05-23 09:30:00,52.34,52.62,52.11,52.42,951952.0,40.8997,41.1185,40.7199,40.9622,951952.0
2018-05-23 10:00:00,52.43,52.5,52.3,52.37,444432.0,40.97,41.0247,40.8684,40.9231,444432.0
2018-05-23 10:30:00,52.37,52.49,52.28,52.36,304063.0,40.9231,41.0169,40.8528,40.9153,304063.0
2018-05-23 11:00:00,52.36,52.4,52.27,52.28,301986.0,40.9153,40.9465,40.845,40.8528,301986.0
2018-05-23 11:30:00,52.28,52.32,52.17,52.22,172305.0,40.8528,40.884,40.7668,40.8059,172305.0
2018-05-23 12:00:00,52.24,52.39,52.18,52.21,197930.0,40.8215,40.9387,40.7746,40.7981,197930.0
2018-05-23 12:30:00,52.2,52.39,52.18,52.36,338723.0,40.7903,40.9387,40.7746,40.9153,338723.0
2018-05-23 13:00:00,52.36,52.43,52.32,52.43,304377.0,40.9153,40.97,40.884,40.97,304377.0
2018-05-23 13:30:00,52.43,52.55,52.36,52.46,293233.0,40.97,41.0638,40.9153,40.9934,293233.0
2018-05-23 14:00:00,52.46,52.63,52.42,52.6,382078.0,40.9934,41.1263,40.9622,41.1028,382078.0
2018-05-23 14:30:00,52.6,52.62,52.49,52.56,207222.0,41.1028,41.1185,41.0169,41.0716,207222.0
2018-05-23 15:00:00,52.56,52.62,52.54,52.59,331478.0,41.0716,41.1185,41.0559,41.095,331478.0
2018-05-23 15:30:00,52.6,52.63,52.43,52.5,635114.0,41.1028,41.1263,40.97,41.0247,635114.0
2018-05-24 09:30:00,52.54,52.68,52.21,52.29,511409.0,41.0559,41.1653,40.7981,40.8606,511409.0
2018-05-24 10:00:00,52.28,52.5,52.23,52.35,291754.0,40.8528,41.0247,40.8137,40.9075,291754.0
2018-05-24 10:30:00,52.35,52.37,52.14,52.16,222510.0,40.9075,40.9231,40.7434,40.759,222510.0
2018-05-24 11:00:00,52.15,52.42,52.11,52.27,225190.0,40.7512,40.9622,40.7199,40.845,225190.0
2018-05-24 11:30:00,52.28,52.41,52.28,52.4,134118.0,40.8528,40.9544,40.8528,40.9465,134118.0
2018-05-24 12:00:00,52.4,52.41,52.3,52.36,168869.0,40.9465,40.9544,40.8684,40.9153,168869.0
2018-05-24 12:30:00,52.36,52.44,52.35,52.4,224721.0,40.9153,40.9778,40.9075,40.9465,224721.0
2018-05-24 13:00:00,52.39,52.53,52.39,52.5,154119.0,40.9387,41.0481,40.9387,41.0247,154119.0
2018-05-24 13:30:00,52.5,52.61,52.5,52.6,165010.0,41.0247,41.1106,41.0247,41.1028,165010.0
2018-05-24 14:00:00,52.6,52.68,52.54,52.6,244012.0,41.1028,41.1653,41.0559,41.1028,244012.0
2018-05-24 14:30:00,52.61,52.64,52.55,52.61,269697.0,41.1106,41.1341,41.0638,41.1106,269697.0
2018-05-24 15:00:00,52.6,52.62,52.47,52.54,294833.0,41.1028,41.1185,41.0012,41.0559,294833.0
2018-05-24 15:30:00,52.55,52.75,52.52,52.7,1061922.0,41.0638,41.22,41.0403,41.181,1061922.0
2018-05-25 09:30:00,52.81,52.97,52.64,52.65,311079.0,41.2669,41.392,41.1341,41.1419,311079.0
2018-05-25 10:00:00,52.64,52.97,52.54,52.97,380207.0,41.1341,41.392,41.0559,41.392,380207.0
2018-05-25 10:30:00,52.98,53.0,52.83,52.9,317470.0,41.3998,41.4154,41.2826,41.3373,317470.0
2018-05-25 11:00:00,52.89,52.94,52.71,52.8,214167.0,41.3294,41.3685,41.1888,41.2591,214167.0
2018-05-25 11:30:00,52.8,52.88,52.72,52.77,136628.0,41.2591,41.3216,41.1966,41.2357,136628.0
2018-05-25 12:00:00,52.78,52.79,52.61,52.69,124670.0,41.2435,41.2513,41.1106,41.1732,124670.0
2018-05-25 12:30:00,52.68,52.77,52.62,52.73,113377.0,41.1653,41.2357,41.1185,41.2044,113377.0
2018-05-25 13:00:00,52.72,52.8,52.67,52.68,112881.0,41.1966,41.2591,41.1575,41.1653,112881.0
2018-05-25 13:30:00,52.67,52.67,52.58,52.64,110342.0,41.1575,41.1575,41.0872,41.1341,110342.0
2018-05-25 14:00:00,52.63,52.75,52.62,52.71,119245.0,41.1263,41.22,41.1185,41.1888,119245.0
2018-05-25 14:30:00,52.7,52.76,52.6,52.63,156603.0,41.181,41.2279,41.1028,41.1263,156603.0
2018-05-25 15:00:00,52.63,52.76,52.61,52.76,199617.0,41.1263,41.2279,41.1106,41.2279,199617.0
2018-05-25 15:30:00,52.76,52.85,52.69,52.79,568278.0,41.2279,41.2982,41.1732,41.2513,568278.0
2018-05-29 09:30:00,52.37,52.62,52.05,52.22,390742.0,40.9231,41.1185,40.673,40.8059,390742.0
2018-05-29 10:00:00,52.22,52.34,52.12,52.24,212205.0,40.8059,40.8997,40.7277,40.8215,212205.0
2018-05-29 10:30:00,52.24,52.24,52.02,52.06,224052.0,40.8215,40.8215,40.6496,40.6809,224052.0
2018-05-29 11:00:00,52.06,52.25,51.96,52.18,215896.0,40.6809,40.8293,40.6027,40.7746,215896.0
2018-05-29 11:30:00,52.19,52.19,51.94,51.95,186208.0,40.7824,40.7824,40.5871,40.5949,186208.0
2018-05-29 12:00:00,51.95,51.99,51.79,51.94,233441.0,40.5949,40.6262,40.4699,40.5871,233441.0
2018-05-29 12:30:00,51.94,52.15,51.93,52.13,178629.0,40.5871,40.7512,40.5793,40.7356,178629.0
2018-05-29 13:00:00,52.13,52.17,51.97,51.99,190484.0,40.7356,40.7668,40.6105,40.6262,190484.0
2018-05-29 13:30:00,52.0,52.08,51.9,51.99,169399.0,40.634,40.6965,40.5558,40.6262,169399.0
2018-05-29 14:00:00,51.97,51.98,51.77,51.97,251498.0,40.6105,40.6183,40.4542,40.6105,251498.0
2018-05-29 14:30:00,51.97,52.07,51.91,51.96,271450.0,40.6105,40.6887,40.5636,40.6027,271450.0
2018-05-29 15:00:00,51.96,52.12,51.94,52.06,251331.0,40.6027,40.7277,40.5871,40.6809,251331.0
2018-05-29 15:30:00,52.07,52.4,52.01,52.27,1080738.0,40.6887,40.9465,40.6418,40.845,1080738.0
2018-05-30 09:30:00,52.48,52.86,52.48,52.81,577703.0,41.0091,41.306,41.0091,41.2669,577703.0
2018-05-30 10:00:00,52.8,53.07,52.68,53.07,753788.0,41.2591,41.4701,41.1653,41.4701,753788.0
2018-05-30 10:30:00,53.07,53.2,52.97,53.19,340515.0,41.4701,41.5717,41.392,41.5639,340515.0
2018-05-30 11:00:00,53.2,53.28,53.02,53.13,433007.0,41.5717,41.6342,41.431,41.517,433007.0
2018-05-30 11:30:00,53.13,53.21,53.06,53.14,345938.0,41.517,41.5795,41.4623,41.5248,345938.0
2018-05-30 12:00:00,53.14,53.28,53.13,53.27,218119.0,41.5248,41.6342,41.517,41.6264,218119.0
2018-05-30 12:30:00,53.27,53.27,52.97,53.12,372655.0,41.6264,41.6264,41.392,41.5092,372655.0
2018-05-30 13:00:00,53.12,53.32,53.09,53.27,215345.0,41.5092,41.6655,41.4857,41.6264,215345.0
2018-05-30 13:30:00,53.27,53.45,53.26,53.27,235742.0,41.6264,41.767,41.6186,41.6264,235742.0
2018-05-30 14:00:00,53.27,53.35,53.13,53.19,254155.0,41.6264,41.6889,41.517,41.5639,254155.0
2018-05-30 14:30:00,53.19,53.23,53.08,53.15,200996.0,41.5639,41.5951,41.4779,41.5326,200996.0
2018-05-30 15:00:00,53.14,53.17,53.05,53.06,223611.0,41.5248,41.5482,41.4545,41.4623,223611.0
2018-05-30 15:30:00,53.06,53.1,52.96,53.02,684596.0,41.4623,41.4935,41.3841,41.431,684596.0
2018-05-31 09:30:00,53.14,53.18,52.9,52.96,322201.0,41.5248,41.5561,41.3373,41.3841,322201.0
2018-05-31 10:00:00,52.97,53.02,52.79,52.86,162694.0,41.392,41.431,41.2513,41.306,162694.0
2018-05-31 10:30:00,52.86,52.9,52.51,52.62,271064.0,41.306,41.3373,41.0325,41.1185,271064.0
2018-05-31 11:00:00,52.62,52.82,52.58,52.82,244381.0,41.1185,41.2747,41.0872,41.2747,244381.0
2018-05-31 11:30:00,52.83,52.9,52.71,52.89,184332.0,41.2826,41.3373,41.1888,41.3294,184332.0
2018-05-31 12:00:00,52.89,52.89,52.64,52.66,146544.0,41.3294,41.3294,41.1341,41.1497,146544.0
2018-05-31 12:30:00,52.66,52.73,52.64,52.69,133230.0,41.1497,41.2044,41.1341,41.1732,133230.0
2018-05-31 13:00:00,52.68,52.73,52.59,52.68,115063.0,41.1653,41.2044,41.095,41.1653,115063.0
2018-05-31 13:30:00,52.68,52.79,52.57,52.6,142529.0,41.1653,41.2513,41.0794,41.1028,142529.0
2018-05-31 14:00:00,52.6,52.66,52.54,52.57,200566.0,41.1028,41.1497,41.0559,41.0794,200566.0
2018-05-31 14:30:00,52.56,52.62,52.52,52.57,209886.0,41.0716,41.1185,41.0403,41.0794,209886.0
2018-05-31 15:00:00,52.58,52.65,52.48,52.57,290334.0,41.0872,41.1419,41.0091,41.0794,290334.0
2018-05-31 15:30:00,52.56,52.72,52.46,52.6,1294468.0,41.0716,41.1966,40.9934,41.1028,1294468.0
2018-06-01 09:30:00,52.91,53.02,52.7,52.99,422452.0,41.3451,41.431,41.181,41.4076,422452.0
2018-06-01 10:00:00,52.99,53.1,52.91,53.04,417499.0,41.4076,41.4935,41.3451,41.4467,417499.0
2018-06-01 10:30:00,53.03,53.39,53.02,53.38,549943.0,41.4388,41.7202,41.431,41.7123,549943.0
2018-06-01 11:00:00,53.37,53.4,53.06,53.06,319831.0,41.7045,41.728,41.4623,41.4623,319831.0
2018-06-01 11:30:00,53.06,53.2,52.85,52.89,420768.0,41.4623,41.5717,41.2982,41.3294,420768.0
2018-06-01 12:00:00,52.9,53.06,52.85,52.94,318372.0,41.3373,41.4623,41.2982,41.3685,318372.0
2018-06-01 12:30:00,52.94,53.09,52.93,53.09,218592.0,41.3685,41.4857,41.3607,41.4857,218592.0
2018-06-01 13:00:00,53.1,53.11,52.95,53.02,157408.0,41.4935,41.5014,41.3763,41.431,157408.0
2018-06-01 13:30:00,53.03,53.08,52.87,53.04,594584.0,41.4388,41.4779,41.3138,41.4467,594584.0
2018-06-01 14:00:00,53.05,53.06,52.98,53.04,237024.0,41.4545,41.4623,41.3998,41.4467,237024.0
2018-06-01 14:30:00,53.03,53.12,52.98,53.06,154229.0,41.4388,41.5092,41.3998,41.4623,154229.0
2018-06-01 15:00:00,53.06,53.07,52.98,53.04,291218.0,41.4623,41.4701,41.3998,41.4467,291218.0
2018-06-01 15:30:00,53.03,53.16,53.0,53.13,852982.0,41.4388,41.5404,41.4154,41.517,852982.0
2018-06-04 09:30:00,52.32,52.4,50.8,51.06,1986532.0,40.884,40.9465,39.6963,39.8994,1986532.0
2018-06-04 10:00:00,51.06,51.15,50.64,50.74,1639878.0,39.8994,39.9698,39.5712,39.6494,1639878.0
2018-06-04 10:30:00,50.73,50.73,50.01,50.26,1647834.0,39.6416,39.6416,39.0789,39.2743,1647834.0
2018-06-04 11:00:00,50.26,50.31,49.97,50.04,1320555.0,39.2743,39.3134,39.0477,39.1024,1320555.0
2018-06-04 11:30:00,50.02,50.65,49.98,50.59,1032598.0,39.0868,39.5791,39.0555,39.5322,1032598.0
2018-06-04 12:00:00,50.6,50.95,50.47,50.83,839515.0,39.54,39.8135,39.4384,39.7197,839515.0
2018-06-04 12:30:00,50.83,50.91,50.6,50.83,466528.0,39.7197,39.7822,39.54,39.7197,466528.0
2018-06-04 13:00:00,50.83,50.95,50.81,50.82,310581.0,39.7197,39.8135,39.7041,39.7119,310581.0
2018-06-04 13:30:00,50.83,51.21,50.77,51.18,599525.0,39.7197,40.0166,39.6728,39.9932,599525.0
2018-06-04 14:00:00,51.18,51.42,51.1,51.38,659847.0,39.9932,40.1807,39.9307,40.1495,659847.0
2018-06-04 14:30:00,51.38,51.6,51.35,51.48,613313.0,40.1495,40.3214,40.126,40.2276,613313.0
2018-06-04 15:00:00,51.47,51.54,51.41,51.45,485211.0,40.2198,40.2745,40.1729,40.2042,485211.0
2018-06-04 15:30:00,51.46,51.51,51.29,51.45,1536856.0,40.212,40.2511,40.0792,40.2042,1536856.0
2018-06-05 09:30:00,51.4,52.0,51.34,51.78,965437.0,40.1651,40.634,40.1182,40.4621,965437.0
2018-06-05 10:00:00,51.78,51.85,51.61,51.65,507372.0,40.4621,40.5168,40.3292,40.3605,507372.0
2018-06-05 10:30:00,51.66,51.73,51.42,51.46,417570.0,40.3683,40.423,40.1807,40.212,417570.0
2018-06-05 11:00:00,51.47,51.54,51.27,51.38,384644.0,40.2198,40.2745,40.0635,40.1495,384644.0
2018-06-05 11:30:00,51.38,51.63,51.38,51.63,380898.0,40.1495,40.3448,40.1495,40.3448,380898.0
2018-06-05 12:00:00,51.63,51.94,51.6,51.91,420922.0,40.3448,40.5871,40.3214,40.5636,420922.0
2018-06-05 12:30:00,51.91,51.93,51.75,51.79,274745.0,40.5636,40.5793,40.4386,40.4699,274745.0
2018-06-05 13:00:00,51.78,51.99,51.78,51.94,304715.0,40.4621,40.6262,40.4621,40.5871,304715.0
2018-06-05 13:30:00,51.93,52.15,51.87,52.13,353205.0,40.5793,40.7512,40.5324,40.7356,353205.0
2018-06-05 14:00:00,52.14,52.18,52.04,52.06,296968.0,40.7434,40.7746,40.6652,40.6809,296968.0
2018-06-05 14:30:00,52.07,52.08,51.98,52.02,300746.0,40.6887,40.6965,40.6183,40.6496,300746.0
2018-06-05 15:00:00,52.02,52.02,51.86,51.87,355080.0,40.6496,40.6496,40.5246,40.5324,355080.0
2018-06-05 15:30:00,51.86,51.92,51.75,51.92,996240.0,40.5246,40.5715,40.4386,40.5715,996240.0
2018-06-06 09:30:00,52.02,52.1,51.68,52.1,462745.0,40.6496,40.7121,40.3839,40.7121,462745.0
2018-06-06 10:00:00,52.09,52.64,52.02,52.6,615375.0,40.7043,41.1341,40.6496,41.1028,615375.0
2018-06-06 10:30:00,52.59,52.95,52.59,52.95,496721.0,41.095,41.3763,41.095,41.3763,496721.0
2018-06-06 11:00:00,52.94,52.96,52.82,52.89,587054.0,41.3685,41.3841,41.2747,41.3294,587054.0
2018-06-06 11:30:00,52.89,52.89,52.5,52.58,328543.0,41.3294,41.3294,41.0247,41.0872,328543.0
2018-06-06 12:00:00,52.58,52.59,52.42,52.5,195694.0,41.0872,41.095,40.9622,41.0247,195694.0
2018-06-06 12:30:00,52.5,52.63,52.5,52.63,135366.0,41.0247,41.1263,41.0247,41.1263,135366.0
2018-06-06 13:00:00,52.62,52.75,52.54,52.73,366112.0,41.1185,41.22,41.0559,41.2044,366112.0
2018-06-06 13:30:00,52.72,52.89,52.71,52.82,203957.0,41.1966,41.3294,41.1888,41.2747,203957.0
2018-06-06 14:00:00,52.82,52.97,52.81,52.91,329718.0,41.2747,41.392,41.2669,41.3451,329718.0
2018-06-06 14:30:00,52.91,52.95,52.76,52.83,631665.0,41.3451,41.3763,41.2279,41.2826,631665.0
2018-06-06 15:00:00,52.84,52.84,52.65,52.77,415969.0,41.2904,41.2904,41.1419,41.2357,415969.0
2018-06-06 15:30:00,52.77,52.93,52.69,52.92,1000137.0,41.2357,41.3607,41.1732,41.3529,1000137.0
2018-06-07 09:30:00,52.95,53.09,52.54,52.63,594483.0,41.3763,41.4857,41.0559,41.1263,594483.0
2018-06-07 10:00:00,52.61,52.67,52.4,52.58,383314.0,41.1106,41.1575,40.9465,41.0872,383314.0
2018-06-07 10:30:00,52.59,52.63,52.51,52.53,221734.0,41.095,41.1263,41.0325,41.0481,221734.0
2018-06-07 11:00:00,52.54,52.63,52.41,52.6,309451.0,41.0559,41.1263,40.9544,41.1028,309451.0
2018-06-07 11:30:00,52.6,52.72,52.58,52.64,196926.0,41.1028,41.1966,41.0872,41.1341,196926.0
2018-06-07 12:00:00,52.64,52.75,52.61,52.69,193202.0,41.1341,41.22,41.1106,41.1732,193202.0
2018-06-07 12:30:00,52.69,52.7,52.58,52.68,190884.0,41.1732,41.181,41.0872,41.1653,190884.0
2018-06-07 13:00:00,52.67,52.73,52.59,52.59,133043.0,41.1575,41.2044,41.095,41.095,133043.0
2018-06-07 13:30:00,52.58,52.66,52.52,52.52,198390.0,41.0872,41.1497,41.0403,41.0403,198390.0
2018-06-07 14:00:00,52.53,52.57,52.46,52.55,184929.0,41.0481,41.0794,40.9934,41.0638,184929.0
2018-06-07 14:30:00,52.55,52.6,52.52,52.54,193305.0,41.0638,41.1028,41.0403,41.0559,193305.0
2018-06-07 15:00:00,52.54,52.61,52.46,52.57,426364.0,41.0559,41.1106,40.9934,41.0794,426364.0
2018-06-07 15:30:00,52.56,52.69,52.53,52.6,1014386.0,41.0716,41.1732,41.0481,41.1028,1014386.0
2018-06-08 09:30:00,52.62,53.07,52.59,52.74,651154.0,41.1185,41.4701,41.095,41.2122,651154.0
2018-06-08 10:00:00,52.84,52.97,52.78,52.91,199401.0,41.2904,41.392,41.2435,41.3451,199401.0
2018-06-08 10:30:00,52.91,53.0,52.79,52.98,184683.0,41.3451,41.4154,41.2513,41.3998,184683.0
2018-06-08 11:00:00,52.98,53.07,52.89,52.96,330934.0,41.3998,41.4701,41.3294,41.3841,330934.0
2018-06-08 11:30:00,52.96,52.98,52.91,52.96,174138.0,41.3841,41.3998,41.3451,41.3841,174138.0
2018-06-08 12:00:00,52.96,53.1,52.94,53.09,204904.0,41.3841,41.4935,41.3685,41.4857,204904.0
2018-06-08 12:30:00,53.09,53.1,53.02,53.03,112578.0,41.4857,41.4935,41.431,41.4388,112578.0
2018-06-08 13:00:00,53.03,53.07,52.95,53.05,124551.0,41.4388,41.4701,41.3763,41.4545,124551.0
2018-06-08 13:30:00,53.04,53.06,52.98,53.01,140769.0,41.4467,41.4623,41.3998,41.4232,140769.0
2018-06-08 14:00:00,53.01,53.22,53.01,53.22,261301.0,41.4232,41.5873,41.4232,41.5873,261301.0
2018-06-08 14:30:00,53.22,53.22,53.09,53.11,178288.0,41.5873,41.5873,41.4857,41.5014,178288.0
2018-06-08 15:00:00,53.11,53.18,53.1,53.16,319694.0,41.5014,41.5561,41.4935,41.5404,319694.0
2018-06-08 15:30:00,53.16,53.2,53.04,53.16,711535.0,41.5404,41.5717,41.4467,41.5404,711535.0
2018-06-11 09:30:00,53.3,53.46,52.86,53.05,516767.0,41.6498,41.7749,41.306,41.4545,516767.0
2018-06-11 10:00:00,53.05,53.27,52.98,53.27,396908.0,41.4545,41.6264,41.3998,41.6264,396908.0
2018-06-11 10:30:00,53.26,53.43,53.2,53.41,219106.0,41.6186,41.7514,41.5717,41.7358,219106.0
2018-06-11 11:00:00,53.42,53.5,53.38,53.41,287080.0,41.7436,41.8061,41.7123,41.7358,287080.0
2018-06-11 11:30:00,53.41,53.5,53.41,53.48,253690.0,41.7358,41.8061,41.7358,41.7905,253690.0
2018-06-11 12:00:00,53.49,53.49,53.38,53.4,159678.0,41.7983,41.7983,41.7123,41.728,159678.0
2018-06-11 12:30:00,53.4,53.42,53.32,53.36,198882.0,41.728,41.7436,41.6655,41.6967,198882.0
2018-06-11 13:00:00,53.36,53.44,53.28,53.4,229305.0,41.6967,41.7592,41.6342,41.728,229305.0
2018-06-11 13:30:00,53.4,53.47,53.39,53.4,149105.0,41.728,41.7827,41.7202,41.728,149105.0
2018-06-11 14:00:00,53.4,53.42,53.29,53.3,165012.0,41.728,41.7436,41.642,41.6498,165012.0
2018-06-11 14:30:00,53.3,53.35,53.24,53.3,154431.0,41.6498,41.6889,41.6029,41.6498,154431.0
2018-06-11 15:00:00,53.29,53.4,53.27,53.37,338477.0,41.642,41.728,41.6264,41.7045,338477.0
2018-06-11 15:30:00,53.38,53.38,53.1,53.13,766013.0,41.7123,41.7123,41.4935,41.517,766013.0
2018-06-12 09:30:00,53.14,53.36,53.03,53.22,419510.0,41.5248,41.6967,41.4388,41.5873,419510.0
2018-06-12 10:00:00,53.22,53.3,53.15,53.29,293876.0,41.5873,41.6498,41.5326,41.642,293876.0
2018-06-12 10:30:00,53.28,53.28,52.98,53.01,271057.0,41.6342,41.6342,41.3998,41.4232,271057.0
2018-06-12 11:00:00,53.01,53.15,52.98,53.12,278538.0,41.4232,41.5326,41.3998,41.5092,278538.0
2018-06-12 11:30:00,53.12,53.22,53.1,53.18,338661.0,41.5092,41.5873,41.4935,41.5561,338661.0
2018-06-12 12:00:00,53.18,53.25,53.12,53.19,242213.0,41.5561,41.6108,41.5092,41.5639,242213.0
2018-06-12 12:30:00,53.2,53.22,53.15,53.22,230882.0,41.5717,41.5873,41.5326,41.5873,230882.0
2018-06-12 13:00:00,53.22,53.3,53.18,53.27,263280.0,41.5873,41.6498,41.5561,41.6264,263280.0
2018-06-12 13:30:00,53.27,53.3,53.15,53.27,244343.0,41.6264,41.6498,41.5326,41.6264,244343.0
2018-06-12 14:00:00,53.27,53.27,53.18,53.19,317523.0,41.6264,41.6264,41.5561,41.5639,317523.0
2018-06-12 14:30:00,53.19,53.22,53.06,53.1,307199.0,41.5639,41.5873,41.4623,41.4935,307199.0
2018-06-12 15:00:00,53.11,53.19,53.11,53.12,243994.0,41.5014,41.5639,41.5014,41.5092,243994.0
2018-06-12 15:30:00,53.13,53.21,53.02,53.12,1161506.0,41.517,41.5795,41.431,41.5092,1161506.0
2018-06-13 09:30:00,53.35,54.3,53.24,54.25,1124780.0,41.6889,42.4312,41.6029,42.3922,1124780.0
2018-06-13 10:00:00,54.24,54.25,53.96,54.14,877723.0,42.3844,42.3922,42.1656,42.3062,877723.0
2018-06-13 10:30:00,54.15,54.25,54.01,54.22,400360.0,42.314,42.3922,42.2046,42.3687,400360.0
2018-06-13 11:00:00,54.22,54.22,53.84,53.98,350091.0,42.3687,42.3687,42.0718,42.1812,350091.0
2018-06-13 11:30:00,53.98,53.99,53.77,53.77,284171.0,42.1812,42.189,42.0171,42.0171,284171.0
2018-06-13 12:00:00,53.78,53.87,53.76,53.84,291925.0,42.0249,42.0952,42.0093,42.0718,291925.0
2018-06-13 12:30:00,53.84,53.84,53.76,53.76,160314.0,42.0718,42.0718,42.0093,42.0093,160314.0
2018-06-13 13:00:00,53.76,53.76,53.61,53.66,162454.0,42.0093,42.0093,41.8921,41.9311,162454.0
2018-06-13 13:30:00,53.66,53.66,53.57,53.62,222981.0,41.9311,41.9311,41.8608,41.8999,222981.0
2018-06-13 14:00:00,53.61,53.64,53.49,53.5,264565.0,41.8921,41.9155,41.7983,41.8061,264565.0
2018-06-13 14:30:00,53.49,53.55,53.43,53.55,211788.0,41.7983,41.8452,41.7514,41.8452,211788.0
2018-06-13 15:00:00,53.55,53.62,53.52,53.56,413848.0,41.8452,41.8999,41.8217,41.853,413848.0
2018-06-13 15:30:00,53.55,53.59,53.44,53.47,850979.0,41.8452,41.8764,41.7592,41.7827,850979.0
2018-06-14 09:30:00,53.48,53.64,53.11,53.32,542358.0,41.7905,41.9155,41.5014,41.6655,542358.0
2018-06-14 10:00:00,53.32,53.82,53.28,53.8,294698.0,41.6655,42.0562,41.6342,42.0405,294698.0
2018-06-14 10:30:00,53.8,53.86,53.71,53.78,230120.0,42.0405,42.0874,41.9702,42.0249,230120.0
2018-06-14 11:00:00,53.78,53.83,53.62,53.82,213455.0,42.0249,42.064,41.8999,42.0562,213455.0
2018-06-14 11:30:00,53.82,53.84,53.66,53.71,254411.0,42.0562,42.0718,41.9311,41.9702,254411.0
2018-06-14 12:00:00,53.72,53.73,53.66,53.68,156843.0,41.978,41.9858,41.9311,41.9468,156843.0
2018-06-14 12:30:00,53.69,53.75,53.63,53.63,194644.0,41.9546,42.0015,41.9077,41.9077,194644.0
2018-06-14 13:00:00,53.63,53.65,53.58,53.63,121118.0,41.9077,41.9233,41.8686,41.9077,121118.0
2018-06-14 13:30:00,53.64,53.67,53.55,53.55,158963.0,41.9155,41.9389,41.8452,41.8452,158963.0
2018-06-14 14:00:00,53.55,53.61,53.51,53.59,194494.0,41.8452,41.8921,41.8139,41.8764,194494.0
2018-06-14 14:30:00,53.6,53.6,53.5,53.52,167666.0,41.8842,41.8842,41.8061,41.8217,167666.0
2018-06-14 15:00:00,53.52,53.68,53.49,53.67,219448.0,41.8217,41.9468,41.7983,41.9389,219448.0
2018-06-14 15:30:00,53.66,53.76,53.58,53.65,800729.0,41.9311,42.0093,41.8686,41.9233,800729.0
2018-06-15 09:30:00,54.14,54.3,53.86,54.15,1953758.0,42.3062,42.4312,42.0874,42.314,1953758.0
2018-06-15 10:00:00,54.16,54.47,54.01,54.23,607154.0,42.3218,42.5641,42.2046,42.3765,607154.0
2018-06-15 10:30:00,54.22,54.61,54.09,54.36,956071.0,42.3687,42.6735,42.2671,42.4781,956071.0
2018-06-15 11:00:00,54.36,54.59,54.35,54.49,378179.0,42.4781,42.6579,42.4703,42.5797,378179.0
2018-06-15 11:30:00,54.49,54.5,54.22,54.36,236163.0,42.5797,42.5875,42.3687,42.4781,236163.0
2018-06-15 12:00:00,54.36,54.37,54.21,54.32,169616.0,42.4781,42.4859,42.3609,42.4469,169616.0
2018-06-15 12:30:00,54.32,54.47,54.27,54.45,195124.0,42.4469,42.5641,42.4078,42.5485,195124.0
2018-06-15 13:00:00,54.45,54.51,54.41,54.47,230670.0,42.5485,42.5953,42.5172,42.5641,230670.0
2018-06-15 13:30:00,54.47,54.51,54.36,54.41,277963.0,42.5641,42.5953,42.4781,42.5172,277963.0
2018-06-15 14:00:00,54.41,54.55,54.38,54.54,272834.0,42.5172,42.6266,42.4938,42.6188,272834.0
2018-06-15 14:30:00,54.54,54.59,54.5,54.55,203527.0,42.6188,42.6579,42.5875,42.6266,203527.0
2018-06-15 15:00:00,54.55,54.56,54.43,54.53,364740.0,42.6266,42.6344,42.5328,42.611,364740.0
2018-06-15 15:30:00,54.53,54.81,54.49,54.8,1833874.0,42.611,42.8298,42.5797,42.822,1833874.0
2018-06-18 09:30:00,54.28,54.49,53.9,54.22,1127352.0,42.4156,42.5797,42.1187,42.3687,1127352.0
2018-06-18 10:00:00,54.21,54.23,53.85,53.94,622861.0,42.3609,42.3765,42.0796,42.1499,622861.0
2018-06-18 10:30:00,53.93,53.96,53.6,53.64,501785.0,42.1421,42.1656,41.8842,41.9155,501785.0
2018-06-18 11:00:00,53.65,53.86,53.6,53.71,510507.0,41.9233,42.0874,41.8842,41.9702,510507.0
2018-06-18 11:30:00,53.72,53.73,53.52,53.59,402836.0,41.978,41.9858,41.8217,41.8764,402836.0
2018-06-18 12:00:00,53.58,53.8,53.57,53.67,301240.0,41.8686,42.0405,41.8608,41.9389,301240.0
2018-06-18 12:30:00,53.68,53.75,53.62,53.74,216772.0,41.9468,42.0015,41.8999,41.9936,216772.0
2018-06-18 13:00:00,53.73,53.76,53.6,53.64,180250.0,41.9858,42.0093,41.8842,41.9155,180250.0
2018-06-18 13:30:00,53.64,53.65,53.55,53.57,251802.0,41.9155,41.9233,41.8452,41.8608,251802.0
2018-06-18 14:00:00,53.57,53.66,53.51,53.59,228741.0,41.8608,41.9311,41.8139,41.8764,228741.0
2018-06-18 14:30:00,53.58,53.71,53.57,53.57,249405.0,41.8686,41.9702,41.8608,41.8608,249405.0
2018-06-18 15:00:00,53.57,53.67,53.57,53.64,319727.0,41.8608,41.9389,41.8608,41.9155,319727.0
2018-06-18 15:30:00,53.64,53.69,53.56,53.63,927796.0,41.9155,41.9546,41.853,41.9077,927796.0
2018-06-19 09:30:00,53.4,53.59,53.06,53.13,372877.0,41.728,41.8764,41.4623,41.517,372877.0
2018-06-19 10:00:00,53.13,53.56,53.04,53.56,363876.0,41.517,41.853,41.4467,41.853,363876.0
2018-06-19 10:30:00,53.56,53.69,53.4,53.64,337592.0,41.853,41.9546,41.728,41.9155,337592.0
2018-06-19 11:00:00,53.64,53.65,53.37,53.4,208514.0,41.9155,41.9233,41.7045,41.728,208514.0
2018-06-19 11:30:00,53.41,53.55,53.28,53.38,302474.0,41.7358,41.8452,41.6342,41.7123,302474.0
2018-06-19 12:00:00,53.38,53.48,53.35,53.39,202520.0,41.7123,41.7905,41.6889,41.7202,202520.0
2018-06-19 12:30:00,53.39,53.45,53.32,53.43,136680.0,41.7202,41.767,41.6655,41.7514,136680.0
2018-06-19 13:00:00,53.43,53.5,53.37,53.41,183814.0,41.7514,41.8061,41.7045,41.7358,183814.0
2018-06-19 13:30:00,53.4,53.54,53.32,53.45,166415.0,41.728,41.8374,41.6655,41.767,166415.0
2018-06-19 14:00:00,53.46,53.58,53.45,53.52,168583.0,41.7749,41.8686,41.767,41.8217,168583.0
2018-06-19 14:30:00,53.52,53.61,53.48,53.57,184753.0,41.8217,41.8921,41.7905,41.8608,184753.0
2018-06-19 15:00:00,53.56,53.59,53.41,53.41,245225.0,41.853,41.8764,41.7358,41.7358,245225.0
2018-06-19 15:30:00,53.42,53.73,53.38,53.65,886657.0,41.7436,41.9858,41.7123,41.9233,886657.0
2018-06-20 09:30:00,53.6,54.08,53.56,54.04,389518.0,41.8842,42.2593,41.853,42.2281,389518.0
2018-06-20 10:00:00,54.04,54.1,53.86,53.94,362892.0,42.2281,42.275,42.0874,42.1499,362892.0
2018-06-20 10:30:00,53.94,54.04,53.9,54.01,219931.0,42.1499,42.2281,42.1187,42.2046,219931.0
2018-06-20 11:00:00,54.0,54.17,53.89,54.13,339408.0,42.1968,42.3297,42.1109,42.2984,339408.0
2018-06-20 11:30:00,54.13,54.2,54.07,54.14,303506.0,42.2984,42.3531,42.2515,42.3062,303506.0
2018-06-20 12:00:00,54.14,54.16,53.93,54.11,297044.0,42.3062,42.3218,42.1421,42.2828,297044.0
2018-06-20 12:30:00,54.11,54.2,54.07,54.13,243305.0,42.2828,42.3531,42.2515,42.2984,243305.0
2018-06-20 13:00:00,54.13,54.3,54.1,54.15,638324.0,42.2984,42.4312,42.275,42.314,638324.0
2018-06-20 13:30:00,54.15,54.22,54.1,54.1,443366.0,42.314,42.3687,42.275,42.275,443366.0
2018-06-20 14:00:00,54.1,54.24,54.02,54.17,400482.0,42.275,42.3844,42.2124,42.3297,400482.0
2018-06-20 14:30:00,54.17,54.2,54.08,54.13,185823.0,42.3297,42.3531,42.2593,42.2984,185823.0
2018-06-20 15:00:00,54.13,54.18,54.03,54.16,215020.0,42.2984,42.3375,42.2203,42.3218,215020.0
2018-06-20 15:30:00,54.16,54.31,54.11,54.27,950546.0,42.3218,42.4391,42.2828,42.4078,950546.0
2018-06-21 09:30:00,54.18,54.39,53.93,53.98,421687.0,42.3375,42.5016,42.1421,42.1812,421687.0
2018-06-21 10:00:00,53.99,54.05,53.82,53.91,346102.0,42.189,42.2359,42.0562,42.1265,346102.0
2018-06-21 10:30:00,53.91,53.94,53.55,53.57,362457.0,42.1265,42.1499,41.8452,41.8608,362457.0
2018-06-21 11:00:00,53.57,53.67,53.49,53.61,461861.0,41.8608,41.9389,41.7983,41.8921,461861.0
2018-06-21 11:30:00,53.61,53.83,53.59,53.72,300651.0,41.8921,42.064,41.8764,41.978,300651.0
2018-06-21 12:00:00,53.71,53.73,53.59,53.65,212653.0,41.9702,41.9858,41.8764,41.9233,212653.0
2018-06-21 12:30:00,53.64,53.87,53.6,53.8,237295.0,41.9155,42.0952,41.8842,42.0405,237295.0
2018-06-21 13:00:00,53.8,54.01,53.78,53.96,197561.0,42.0405,42.2046,42.0249,42.1656,197561.0
2018-06-21 13:30:00,53.96,54.12,53.94,54.12,225129.0,42.1656,42.2906,42.1499,42.2906,225129.0
2018-06-21 14:00:00,54.12,54.19,54.05,54.05,307831.0,42.2906,42.3453,42.2359,42.2359,307831.0
2018-06-21 14:30:00,54.06,54.17,54.04,54.11,172339.0,42.2437,42.3297,42.2281,42.2828,172339.0
2018-06-21 15:00:00,54.1,54.1,53.91,53.98,338197.0,42.275,42.275,42.1265,42.1812,338197.0
2018-06-21 15:30:00,53.98,54.02,53.82,53.95,969082.0,42.1812,42.2124,42.0562,42.1577,969082.0
2018-06-22 09:30:00,54.49,54.77,54.24,54.77,586508.0,42.5797,42.7985,42.3844,42.7985,586508.0
2018-06-22 10:00:00,54.77,55.15,54.54,55.03,863963.0,42.7985,43.0955,42.6188,43.0017,863963.0
2018-06-22 10:30:00,55.03,55.04,54.9,54.95,520573.0,43.0017,43.0095,42.9001,42.9392,520573.0
2018-06-22 11:00:00,54.94,55.08,54.85,55.07,320669.0,42.9314,43.0408,42.861,43.0329,320669.0
2018-06-22 11:30:00,55.06,55.14,54.99,55.02,306381.0,43.0251,43.0876,42.9704,42.9939,306381.0
2018-06-22 12:00:00,55.02,55.13,55.0,55.12,240459.0,42.9939,43.0798,42.9782,43.072,240459.0
2018-06-22 12:30:00,55.12,55.3,55.1,55.18,391220.0,43.072,43.2127,43.0564,43.1189,391220.0
2018-06-22 13:00:00,55.17,55.23,55.09,55.12,403324.0,43.1111,43.158,43.0486,43.072,403324.0
2018-06-22 13:30:00,55.13,55.29,55.05,55.18,384035.0,43.0798,43.2049,43.0173,43.1189,384035.0
2018-06-22 14:00:00,55.19,55.24,55.14,55.18,263407.0,43.1267,43.1658,43.0876,43.1189,263407.0
2018-06-22 14:30:00,55.19,55.3,55.05,55.24,541734.0,43.1267,43.2127,43.0173,43.1658,541734.0
2018-06-22 15:00:00,55.23,55.3,55.05,55.19,532309.0,43.158,43.2127,43.0173,43.1267,532309.0
2018-06-22 15:30:00,55.18,55.34,55.13,55.17,1838839.0,43.1189,43.2439,43.0798,43.1111,1838839.0
2018-06-25 09:30:00,55.0,55.33,54.98,55.04,794176.0,42.9782,43.2361,42.9626,43.0095,794176.0
2018-06-25 10:00:00,55.03,55.05,54.55,54.84,442508.0,43.0017,43.0173,42.6266,42.8532,442508.0
2018-06-25 10:30:00,54.85,54.98,54.69,54.73,557107.0,42.861,42.9626,42.736,42.7673,557107.0
2018-06-25 11:00:00,54.73,54.77,54.48,54.49,380418.0,42.7673,42.7985,42.5719,42.5797,380418.0
2018-06-25 11:30:00,54.48,54.67,54.41,54.52,362661.0,42.5719,42.7204,42.5172,42.6032,362661.0
2018-06-25 12:00:00,54.52,54.72,54.25,54.65,412364.0,42.6032,42.7594,42.3922,42.7047,412364.0
2018-06-25 12:30:00,54.66,54.67,54.5,54.62,206342.0,42.7126,42.7204,42.5875,42.6813,206342.0
2018-06-25 13:00:00,54.61,54.61,54.47,54.47,270516.0,42.6735,42.6735,42.5641,42.5641,270516.0
2018-06-25 13:30:00,54.47,54.73,54.45,54.55,225069.0,42.5641,42.7673,42.5485,42.6266,225069.0
2018-06-25 14:00:00,54.54,54.62,54.51,54.6,235767.0,42.6188,42.6813,42.5953,42.6657,235767.0
2018-06-25 14:30:00,54.61,54.61,54.34,54.44,331732.0,42.6735,42.6735,42.4625,42.5406,331732.0
2018-06-25 15:00:00,54.43,54.5,54.33,54.38,421021.0,42.5328,42.5875,42.4547,42.4938,421021.0
2018-06-25 15:30:00,54.39,54.8,54.38,54.66,937015.0,42.5016,42.822,42.4938,42.7126,937015.0
2018-06-26 09:30:00,54.6,55.02,54.58,54.95,620395.0,42.6657,42.9939,42.65,42.9392,620395.0
2018-06-26 10:00:00,54.96,55.06,54.73,54.73,522583.0,42.947,43.0251,42.7673,42.7673,522583.0
2018-06-26 10:30:00,54.73,54.83,54.57,54.67,343381.0,42.7673,42.8454,42.6422,42.7204,343381.0
2018-06-26 11:00:00,54.66,54.95,54.61,54.77,454466.0,42.7126,42.9392,42.6735,42.7985,454466.0
2018-06-26 11:30:00,54.76,54.88,54.72,54.87,235987.0,42.7907,42.8845,42.7594,42.8767,235987.0
2018-06-26 12:00:00,54.87,55.15,54.82,55.04,460508.0,42.8767,43.0955,42.8376,43.0095,460508.0
2018-06-26 12:30:00,55.04,55.14,54.95,55.09,618551.0,43.0095,43.0876,42.9392,43.0486,618551.0
2018-06-26 13:00:00,55.09,55.19,55.01,55.17,458923.0,43.0486,43.1267,42.9861,43.1111,458923.0
2018-06-26 13:30:00,55.18,55.24,55.12,55.18,385380.0,43.1189,43.1658,43.072,43.1189,385380.0
2018-06-26 14:00:00,55.18,55.19,54.93,54.95,434477.0,43.1189,43.1267,42.9235,42.9392,434477.0
2018-06-26 14:30:00,54.96,54.99,54.87,54.88,333445.0,42.947,42.9704,42.8767,42.8845,333445.0
2018-06-26 15:00:00,54.87,54.91,54.78,54.91,439243.0,42.8767,42.9079,42.8063,42.9079,439243.0
2018-06-26 15:30:00,54.89,54.96,54.8,54.91,1447526.0,42.8923,42.947,42.822,42.9079,1447526.0
2018-06-27 09:30:00,54.65,54.77,54.3,54.59,452098.0,42.7047,42.7985,42.4312,42.6579,452098.0
2018-06-27 10:00:00,54.6,54.61,54.38,54.46,668836.0,42.6657,42.6735,42.4938,42.5563,668836.0
2018-06-27 10:30:00,54.45,54.58,54.44,54.54,503841.0,42.5485,42.65,42.5406,42.6188,503841.0
2018-06-27 11:00:00,54.53,54.57,54.48,54.52,522691.0,42.611,42.6422,42.5719,42.6032,522691.0
2018-06-27 11:30:00,54.51,54.81,54.5,54.7,297299.0,42.5953,42.8298,42.5875,42.7438,297299.0
2018-06-27 12:00:00,54.7,54.74,54.63,54.71,245957.0,42.7438,42.7751,42.6891,42.7516,245957.0
2018-06-27 12:30:00,54.71,54.73,54.51,54.59,436719.0,42.7516,42.7673,42.5953,42.6579,436719.0
2018-06-27 13:00:00,54.58,54.62,54.4,54.45,576924.0,42.65,42.6813,42.5094,42.5485,576924.0
2018-06-27 13:30:00,54.45,54.55,54.4,54.47,494164.0,42.5485,42.6266,42.5094,42.5641,494164.0
2018-06-27 14:00:00,54.47,54.51,54.42,54.48,569119.0,42.5641,42.5953,42.525,42.5719,569119.0
2018-06-27 14:30:00,54.48,54.7,54.46,54.57,574034.0,42.5719,42.7438,42.5563,42.6422,574034.0
2018-06-27 15:00:00,54.57,54.57,54.39,54.49,553575.0,42.6422,42.6422,42.5016,42.5797,553575.0
2018-06-27 15:30:00,54.5,54.53,54.38,54.46,1357568.0,42.5875,42.611,42.4938,42.5563,1357568.0
2018-06-28 09:30:00,54.49,55.37,54.48,55.07,997932.0,42.5797,43.2674,42.5719,43.0329,997932.0
2018-06-28 10:00:00,55.08,55.1,54.51,54.62,695344.0,43.0408,43.0564,42.5953,42.6813,695344.0
2018-06-28 10:30:00,54.62,55.05,54.61,55.03,682785.0,42.6813,43.0173,42.6735,43.0017,682785.0
2018-06-28 11:00:00,55.03,55.18,54.8,55.18,495921.0,43.0017,43.1189,42.822,43.1189,495921.0
2018-06-28 11:30:00,55.18,55.28,55.01,55.28,555989.0,43.1189,43.197,42.9861,43.197,555989.0
2018-06-28 12:00:00,55.29,55.32,55.0,55.07,461120.0,43.2049,43.2283,42.9782,43.0329,461120.0
2018-06-28 12:30:00,55.07,55.1,54.93,55.07,420697.0,43.0329,43.0564,42.9235,43.0329,420697.0
2018-06-28 13:00:00,55.07,55.11,55.01,55.06,259533.0,43.0329,43.0642,42.9861,43.0251,259533.0
2018-06-28 13:30:00,55.06,55.14,55.03,55.08,263012.0,43.0251,43.0876,43.0017,43.0408,263012.0
2018-06-28 14:00:00,55.08,55.23,55.04,55.22,495015.0,43.0408,43.158,43.0095,43.1502,495015.0
2018-06-28 14:30:00,55.2,55.47,55.15,55.47,471331.0,43.1345,43.3455,43.0955,43.3455,471331.0
2018-06-28 15:00:00,55.47,55.64,55.41,55.55,1091289.0,43.3455,43.4784,43.2986,43.408,1091289.0
2018-06-28 15:30:00,55.55,55.59,55.18,55.31,2056259.0,43.408,43.4393,43.1189,43.2205,2056259.0
2018-06-29 09:30:00,55.29,55.53,55.15,55.46,871218.0,43.2049,43.3924,43.0955,43.3377,871218.0
2018-06-29 10:00:00,55.45,55.78,55.42,55.74,512821.0,43.3299,43.5878,43.3064,43.5565,512821.0
2018-06-29 10:30:00,55.74,55.81,55.67,55.72,615083.0,43.5565,43.6112,43.5018,43.5409,615083.0
2018-06-29 11:00:00,55.73,55.74,55.52,55.68,564019.0,43.5487,43.5565,43.3846,43.5096,564019.0
2018-06-29 11:30:00,55.68,55.82,55.54,55.6,265344.0,43.5096,43.619,43.4002,43.4471,265344.0
2018-06-29 12:00:00,55.59,55.65,55.55,55.6,190423.0,43.4393,43.4862,43.408,43.4471,190423.0
2018-06-29 12:30:00,55.59,55.66,55.57,55.66,251454.0,43.4393,43.494,43.4237,43.494,251454.0
2018-06-29 13:00:00,55.65,55.74,55.55,55.57,185275.0,43.4862,43.5565,43.408,43.4237,185275.0
2018-06-29 13:30:00,55.57,55.61,55.49,55.58,259744.0,43.4237,43.4549,43.3611,43.4315,259744.0
2018-06-29 14:00:00,55.57,55.62,55.54,55.61,249926.0,43.4237,43.4627,43.4002,43.4549,249926.0
2018-06-29 14:30:00,55.61,55.81,55.59,55.8,342070.0,43.4549,43.6112,43.4393,43.6034,342070.0
2018-06-29 15:00:00,55.79,55.85,55.61,55.71,380385.0,43.5956,43.6425,43.4549,43.5331,380385.0
2018-06-29 15:30:00,55.7,55.71,55.34,55.36,989088.0,43.5252,43.5331,43.2439,43.2596,989088.0
2018-07-02 09:30:00,55.17,55.24,54.72,54.84,444291.0,43.1111,43.1658,42.7594,42.8532,444291.0
2018-07-02 10:00:00,54.82,54.9,54.48,54.57,327121.0,42.8376,42.9001,42.5719,42.6422,327121.0
2018-07-02 10:30:00,54.57,54.72,54.54,54.66,353914.0,42.6422,42.7594,42.6188,42.7126,353914.0
2018-07-02 11:00:00,54.66,54.74,54.57,54.64,227148.0,42.7126,42.7751,42.6422,42.6969,227148.0
2018-07-02 11:30:00,54.63,54.79,54.59,54.7,250436.0,42.6891,42.8141,42.6579,42.7438,250436.0
2018-07-02 12:00:00,54.7,54.76,54.64,54.72,158796.0,42.7438,42.7907,42.6969,42.7594,158796.0
2018-07-02 12:30:00,54.72,54.82,54.69,54.8,163970.0,42.7594,42.8376,42.736,42.822,163970.0
2018-07-02 13:00:00,54.8,54.82,54.51,54.52,197344.0,42.822,42.8376,42.5953,42.6032,197344.0
2018-07-02 13:30:00,54.52,54.75,54.52,54.73,196245.0,42.6032,42.7829,42.6032,42.7673,196245.0
2018-07-02 14:00:00,54.73,54.95,54.72,54.93,334927.0,42.7673,42.9392,42.7594,42.9235,334927.0
2018-07-02 14:30:00,54.93,54.98,54.91,54.94,294245.0,42.9235,42.9626,42.9079,42.9314,294245.0
2018-07-02 15:00:00,54.94,54.99,54.9,54.94,331214.0,42.9314,42.9704,42.9001,42.9314,331214.0
2018-07-02 15:30:00,54.94,55.21,54.92,55.16,740855.0,42.9314,43.1423,42.9157,43.1033,740855.0
2018-07-03 09:30:00,55.25,55.52,55.08,55.35,332887.0,43.1736,43.3846,43.0408,43.2517,332887.0
2018-07-03 10:00:00,55.35,55.44,55.29,55.3,265773.0,43.2517,43.3221,43.2049,43.2127,265773.0
2018-07-03 10:30:00,55.3,55.44,55.29,55.35,249723.0,43.2127,43.3221,43.2049,43.2517,249723.0
2018-07-03 11:00:00,55.35,55.44,55.32,55.35,198565.0,43.2517,43.3221,43.2283,43.2517,198565.0
2018-07-03 11:30:00,55.35,55.52,55.27,55.52,274359.0,43.2517,43.3846,43.1892,43.3846,274359.0
2018-07-03 12:00:00,55.53,55.68,55.48,55.67,405028.0,43.3924,43.5096,43.3533,43.5018,405028.0
2018-07-03 12:30:00,55.67,56.02,55.52,55.7,1260580.0,43.5018,43.7753,43.3846,43.5252,1260580.0
2018-07-05 09:30:00,55.43,55.74,54.87,55.61,777587.0,43.6239,43.8679,43.1832,43.7656,777587.0
2018-07-05 10:00:00,55.62,55.72,55.53,55.72,269736.0,43.7734,43.8521,43.7026,43.8521,269736.0
2018-07-05 10:30:00,55.72,56.91,55.45,55.62,612772.0,43.8521,44.7887,43.6397,43.7734,612772.0
2018-07-05 11:00:00,55.62,55.9,55.59,55.72,316132.0,43.7734,43.9938,43.7498,43.8521,316132.0
2018-07-05 11:30:00,55.72,55.89,55.66,55.87,159031.0,43.8521,43.9859,43.8049,43.9702,159031.0
2018-07-05 12:00:00,55.87,56.07,55.85,55.9,234785.0,43.9702,44.1276,43.9545,43.9938,234785.0
2018-07-05 12:30:00,55.9,55.94,55.83,55.91,117285.0,43.9938,44.0253,43.9387,44.0017,117285.0
2018-07-05 13:00:00,55.91,56.04,55.89,55.96,237227.0,44.0017,44.104,43.9859,44.041,237227.0
2018-07-05 13:30:00,55.96,56.03,55.89,55.92,212198.0,44.041,44.0961,43.9859,44.0096,212198.0
2018-07-05 14:00:00,55.91,56.02,55.8,55.93,283864.0,44.0017,44.0883,43.9151,44.0174,283864.0
2018-07-05 14:30:00,55.92,55.96,55.9,55.95,198633.0,44.0096,44.041,43.9938,44.0332,198633.0
2018-07-05 15:00:00,55.96,56.09,55.92,55.96,335238.0,44.041,44.1433,44.0096,44.041,335238.0
2018-07-05 15:30:00,55.97,56.06,55.93,55.96,624458.0,44.0489,44.1197,44.0174,44.041,624458.0
2018-07-06 09:30:00,56.2,56.5,56.11,56.32,385510.0,44.2299,44.466,44.1591,44.3244,385510.0
2018-07-06 10:00:00,56.31,56.47,56.24,56.37,277583.0,44.3165,44.4424,44.2614,44.3637,277583.0
2018-07-06 10:30:00,56.38,56.51,56.31,56.47,308734.0,44.3716,44.4739,44.3165,44.4424,308734.0
2018-07-06 11:00:00,56.47,56.6,56.42,56.53,263311.0,44.4424,44.5447,44.4031,44.4896,263311.0
2018-07-06 11:30:00,56.53,56.54,56.42,56.48,375647.0,44.4896,44.4975,44.4031,44.4503,375647.0
2018-07-06 12:00:00,56.49,56.52,56.41,56.46,160506.0,44.4581,44.4818,44.3952,44.4345,160506.0
2018-07-06 12:30:00,56.46,56.49,56.32,56.35,273167.0,44.4345,44.4581,44.3244,44.348,273167.0
2018-07-06 13:00:00,56.35,56.47,56.31,56.43,144905.0,44.348,44.4424,44.3165,44.4109,144905.0
2018-07-06 13:30:00,56.43,56.54,56.41,56.47,218835.0,44.4109,44.4975,44.3952,44.4424,218835.0
2018-07-06 14:00:00,56.48,56.65,56.47,56.64,324946.0,44.4503,44.5841,44.4424,44.5762,324946.0
2018-07-06 14:30:00,56.64,56.67,56.53,56.65,227201.0,44.5762,44.5998,44.4896,44.5841,227201.0
2018-07-06 15:00:00,56.64,56.69,56.56,56.64,238228.0,44.5762,44.6155,44.5132,44.5762,238228.0
2018-07-06 15:30:00,56.64,56.64,56.47,56.55,726787.0,44.5762,44.5762,44.4424,44.5054,726787.0
2018-07-09 09:30:00,56.64,56.66,56.32,56.39,349483.0,44.5762,44.5919,44.3244,44.3794,349483.0
2018-07-09 10:00:00,56.38,56.52,56.38,56.49,153683.0,44.3716,44.4818,44.3716,44.4581,153683.0
2018-07-09 10:30:00,56.49,56.52,56.29,56.45,181295.0,44.4581,44.4818,44.3007,44.4267,181295.0
2018-07-09 11:00:00,56.45,56.56,56.37,56.49,174968.0,44.4267,44.5132,44.3637,44.4581,174968.0
2018-07-09 11:30:00,56.49,56.59,56.45,56.57,270011.0,44.4581,44.5368,44.4267,44.5211,270011.0
2018-07-09 12:00:00,56.58,56.71,56.56,56.69,309172.0,44.529,44.6313,44.5132,44.6155,309172.0
2018-07-09 12:30:00,56.69,56.75,56.64,56.7,181306.0,44.6155,44.6628,44.5762,44.6234,181306.0
2018-07-09 13:00:00,56.7,56.7,56.42,56.43,223003.0,44.6234,44.6234,44.4031,44.4109,223003.0
2018-07-09 13:30:00,56.44,56.5,56.3,56.46,241872.0,44.4188,44.466,44.3086,44.4345,241872.0
2018-07-09 14:00:00,56.46,56.57,56.42,56.55,196681.0,44.4345,44.5211,44.4031,44.5054,196681.0
2018-07-09 14:30:00,56.55,56.6,56.52,56.56,194905.0,44.5054,44.5447,44.4818,44.5132,194905.0
2018-07-09 15:00:00,56.57,56.59,56.5,56.53,207869.0,44.5211,44.5368,44.466,44.4896,207869.0
2018-07-09 15:30:00,56.54,56.54,56.43,56.45,563983.0,44.4975,44.4975,44.4109,44.4267,563983.0
2018-07-10 09:30:00,56.75,56.77,56.27,56.28,281218.0,44.6628,44.6785,44.285,44.2929,281218.0
2018-07-10 10:00:00,56.28,56.29,56.07,56.11,239931.0,44.2929,44.3007,44.1276,44.1591,239931.0
2018-07-10 10:30:00,56.12,56.18,56.02,56.02,186123.0,44.167,44.2142,44.0883,44.0883,186123.0
2018-07-10 11:00:00,56.03,56.17,56.0,56.14,209968.0,44.0961,44.2063,44.0725,44.1827,209968.0
2018-07-10 11:30:00,56.13,56.26,56.13,56.19,127272.0,44.1748,44.2771,44.1748,44.222,127272.0
2018-07-10 12:00:00,56.19,56.25,56.13,56.18,110464.0,44.222,44.2693,44.1748,44.2142,110464.0
2018-07-10 12:30:00,56.17,56.23,56.03,56.1,127853.0,44.2063,44.2535,44.0961,44.1512,127853.0
2018-07-10 13:00:00,56.1,56.13,56.05,56.1,112009.0,44.1512,44.1748,44.1119,44.1512,112009.0
2018-07-10 13:30:00,56.1,56.25,56.04,56.21,133826.0,44.1512,44.2693,44.104,44.2378,133826.0
2018-07-10 14:00:00,56.2,56.4,56.19,56.35,315210.0,44.2299,44.3873,44.222,44.348,315210.0
2018-07-10 14:30:00,56.35,56.38,56.28,56.33,136850.0,44.348,44.3716,44.2929,44.3322,136850.0
2018-07-10 15:00:00,56.33,56.34,56.25,56.25,211048.0,44.3322,44.3401,44.2693,44.2693,211048.0
2018-07-10 15:30:00,56.26,56.26,56.14,56.18,670614.0,44.2771,44.2771,44.1827,44.2142,670614.0
2018-07-11 09:30:00,56.0,56.11,55.78,55.81,402026.0,44.0725,44.1591,43.8994,43.923,402026.0
2018-07-11 10:00:00,55.8,56.04,55.75,56.0,221775.0,43.9151,44.104,43.8758,44.0725,221775.0
2018-07-11 10:30:00,56.01,56.01,55.6,55.68,223065.0,44.0804,44.0804,43.7577,43.8207,223065.0
2018-07-11 11:00:00,55.68,55.85,55.67,55.7,164754.0,43.8207,43.9545,43.8128,43.8364,164754.0
2018-07-11 11:30:00,55.69,55.75,55.53,55.56,197359.0,43.8285,43.8758,43.7026,43.7262,197359.0
2018-07-11 12:00:00,55.55,55.82,55.55,55.71,204799.0,43.7184,43.9309,43.7184,43.8443,204799.0
2018-07-11 12:30:00,55.7,55.78,55.62,55.63,136566.0,43.8364,43.8994,43.7734,43.7813,136566.0
2018-07-11 13:00:00,55.63,55.81,55.62,55.76,118732.0,43.7813,43.923,43.7734,43.8836,118732.0
2018-07-11 13:30:00,55.77,55.82,55.71,55.71,121309.0,43.8915,43.9309,43.8443,43.8443,121309.0
2018-07-11 14:00:00,55.71,55.8,55.68,55.77,139019.0,43.8443,43.9151,43.8207,43.8915,139019.0
2018-07-11 14:30:00,55.77,55.87,55.76,55.79,209405.0,43.8915,43.9702,43.8836,43.9072,209405.0
2018-07-11 15:00:00,55.78,55.86,55.73,55.75,178135.0,43.8994,43.9623,43.86,43.8758,178135.0
2018-07-11 15:30:00,55.76,55.87,55.73,55.75,666714.0,43.8836,43.9702,43.86,43.8758,666714.0
2018-07-12 09:30:00,56.55,56.57,56.19,56.34,287903.0,44.5054,44.5211,44.222,44.3401,287903.0
2018-07-12 10:00:00,56.34,56.61,56.28,56.6,294367.0,44.3401,44.5526,44.2929,44.5447,294367.0
2018-07-12 10:30:00,56.61,56.62,56.37,56.4,197117.0,44.5526,44.5605,44.3637,44.3873,197117.0
2018-07-12 11:00:00,56.41,56.52,56.41,56.49,157777.0,44.3952,44.4818,44.3952,44.4581,157777.0
2018-07-12 11:30:00,56.48,56.6,56.42,56.6,179149.0,44.4503,44.5447,44.4031,44.5447,179149.0
2018-07-12 12:00:00,56.6,56.71,56.55,56.65,212495.0,44.5447,44.6313,44.5054,44.5841,212495.0
2018-07-12 12:30:00,56.66,56.83,56.59,56.82,286462.0,44.5919,44.7257,44.5368,44.7179,286462.0
2018-07-12 13:00:00,56.82,56.83,56.65,56.72,199522.0,44.7179,44.7257,44.5841,44.6392,199522.0
2018-07-12 13:30:00,56.73,56.78,56.66,56.74,162928.0,44.647,44.6864,44.5919,44.6549,162928.0
2018-07-12 14:00:00,56.75,56.78,56.67,56.68,140968.0,44.6628,44.6864,44.5998,44.6077,140968.0
2018-07-12 14:30:00,56.68,56.75,56.65,56.75,151941.0,44.6077,44.6628,44.5841,44.6628,151941.0
2018-07-12 15:00:00,56.75,56.82,56.65,56.72,271737.0,44.6628,44.7179,44.5841,44.6392,271737.0
2018-07-12 15:30:00,56.71,56.85,56.67,56.81,709788.0,44.6313,44.7415,44.5998,44.71,709788.0
2018-07-13 09:30:00,56.62,56.94,56.57,56.84,258153.0,44.5605,44.8123,44.5211,44.7336,258153.0
2018-07-13 10:00:00,56.84,57.06,56.55,56.58,420917.0,44.7336,44.9067,44.5054,44.529,420917.0
2018-07-13 10:30:00,56.58,56.74,56.52,56.7,165108.0,44.529,44.6549,44.4818,44.6234,165108.0
2018-07-13 11:00:00,56.7,56.79,56.64,56.76,149521.0,44.6234,44.6942,44.5762,44.6706,149521.0
2018-07-13 11:30:00,56.76,56.8,56.65,56.65,179528.0,44.6706,44.7021,44.5841,44.5841,179528.0
2018-07-13 12:00:00,56.66,56.74,56.65,56.73,95310.0,44.5919,44.6549,44.5841,44.647,95310.0
2018-07-13 12:30:00,56.73,56.83,56.73,56.81,80215.0,44.647,44.7257,44.647,44.71,80215.0
2018-07-13 13:00:00,56.82,56.87,56.78,56.87,127822.0,44.7179,44.7572,44.6864,44.7572,127822.0
2018-07-13 13:30:00,56.87,56.87,56.8,56.86,91797.0,44.7572,44.7572,44.7021,44.7493,91797.0
2018-07-13 14:00:00,56.86,56.96,56.82,56.95,139323.0,44.7493,44.828,44.7179,44.8202,139323.0
2018-07-13 14:30:00,56.94,57.02,56.92,57.0,222970.0,44.8123,44.8753,44.7966,44.8595,222970.0
2018-07-13 15:00:00,57.01,57.07,56.95,56.99,270861.0,44.8674,44.9146,44.8202,44.8517,270861.0
2018-07-13 15:30:00,56.99,57.0,56.83,56.85,533551.0,44.8517,44.8595,44.7257,44.7415,533551.0
2018-07-16 09:30:00,56.88,56.93,56.43,56.5,370289.0,44.7651,44.8044,44.4109,44.466,370289.0
2018-07-16 10:00:00,56.5,56.59,56.36,56.5,172748.0,44.466,44.5368,44.3558,44.466,172748.0
2018-07-16 10:30:00,56.5,56.61,56.4,56.4,306965.0,44.466,44.5526,44.3873,44.3873,306965.0
2018-07-16 11:00:00,56.39,56.59,56.38,56.51,249495.0,44.3794,44.5368,44.3716,44.4739,249495.0
2018-07-16 11:30:00,56.5,56.51,56.41,56.44,128727.0,44.466,44.4739,44.3952,44.4188,128727.0
2018-07-16 12:00:00,56.44,56.57,56.4,56.53,174461.0,44.4188,44.5211,44.3873,44.4896,174461.0
2018-07-16 12:30:00,56.54,56.56,56.46,56.47,129268.0,44.4975,44.5132,44.4345,44.4424,129268.0
2018-07-16 13:00:00,56.46,56.47,56.29,56.33,170813.0,44.4345,44.4424,44.3007,44.3322,170813.0
2018-07-16 13:30:00,56.32,56.4,56.3,56.39,119526.0,44.3244,44.3873,44.3086,44.3794,119526.0
2018-07-16 14:00:00,56.39,56.39,56.31,56.31,103596.0,44.3794,44.3794,44.3165,44.3165,103596.0
2018-07-16 14:30:00,56.31,56.31,56.21,56.28,226528.0,44.3165,44.3165,44.2378,44.2929,226528.0
2018-07-16 15:00:00,56.28,56.41,56.26,56.38,190605.0,44.2929,44.3952,44.2771,44.3716,190605.0
2018-07-16 15:30:00,56.38,56.45,56.34,56.4,633266.0,44.3716,44.4267,44.3401,44.3873,633266.0
2018-07-17 09:30:00,56.63,56.81,56.43,56.64,283104.0,44.5683,44.71,44.4109,44.5762,283104.0
2018-07-17 10:00:00,56.63,56.75,56.43,56.57,220821.0,44.5683,44.6628,44.4109,44.5211,220821.0
2018-07-17 10:30:00,56.58,56.6,56.45,56.55,160364.0,44.529,44.5447,44.4267,44.5054,160364.0
2018-07-17 11:00:00,56.56,56.61,56.44,56.49,218594.0,44.5132,44.5526,44.4188,44.4581,218594.0
2018-07-17 11:30:00,56.49,56.5,56.41,56.5,162777.0,44.4581,44.466,44.3952,44.466,162777.0
2018-07-17 12:00:00,56.51,56.69,56.49,56.68,166032.0,44.4739,44.6155,44.4581,44.6077,166032.0
2018-07-17 12:30:00,56.68,56.7,56.59,56.67,160745.0,44.6077,44.6234,44.5368,44.5998,160745.0
2018-07-17 13:00:00,56.67,56.69,56.53,56.57,137694.0,44.5998,44.6155,44.4896,44.5211,137694.0
2018-07-17 13:30:00,56.57,56.71,56.55,56.66,176852.0,44.5211,44.6313,44.5054,44.5919,176852.0
2018-07-17 14:00:00,56.66,56.7,56.56,56.69,179638.0,44.5919,44.6234,44.5132,44.6155,179638.0
2018-07-17 14:30:00,56.69,56.69,56.58,56.63,147821.0,44.6155,44.6155,44.529,44.5683,147821.0
2018-07-17 15:00:00,56.63,56.68,56.58,56.68,258438.0,44.5683,44.6077,44.529,44.6077,258438.0
2018-07-17 15:30:00,56.68,56.78,56.61,56.65,652329.0,44.6077,44.6864,44.5526,44.5841,652329.0
2018-07-18 09:30:00,56.58,56.65,56.29,56.54,261352.0,44.529,44.5841,44.3007,44.4975,261352.0
2018-07-18 10:00:00,56.54,56.72,56.47,56.64,190684.0,44.4975,44.6392,44.4424,44.5762,190684.0
2018-07-18 10:30:00,56.65,56.71,56.54,56.64,162351.0,44.5841,44.6313,44.4975,44.5762,162351.0
2018-07-18 11:00:00,56.63,56.71,56.62,56.67,147423.0,44.5683,44.6313,44.5605,44.5998,147423.0
2018-07-18 11:30:00,56.68,56.76,56.63,56.75,120944.0,44.6077,44.6706,44.5683,44.6628,120944.0
2018-07-18 12:00:00,56.75,56.77,56.67,56.75,96566.0,44.6628,44.6785,44.5998,44.6628,96566.0
2018-07-18 12:30:00,56.75,56.84,56.68,56.84,172756.0,44.6628,44.7336,44.6077,44.7336,172756.0
2018-07-18 13:00:00,56.84,56.91,56.83,56.9,143069.0,44.7336,44.7887,44.7257,44.7808,143069.0
2018-07-18 13:30:00,56.89,56.9,56.83,56.89,148108.0,44.773,44.7808,44.7257,44.773,148108.0
2018-07-18 14:00:00,56.89,56.9,56.83,56.86,174581.0,44.773,44.7808,44.7257,44.7493,174581.0
2018-07-18 14:30:00,56.87,56.87,56.77,56.8,199716.0,44.7572,44.7572,44.6785,44.7021,199716.0
2018-07-18 15:00:00,56.8,56.85,56.79,56.84,274540.0,44.7021,44.7415,44.6942,44.7336,274540.0
2018-07-18 15:30:00,56.85,56.9,56.82,56.88,618217.0,44.7415,44.7808,44.7179,44.7651,618217.0
2018-07-19 09:30:00,56.84,56.93,56.3,56.55,286569.0,44.7336,44.8044,44.3086,44.5054,286569.0
2018-07-19 10:00:00,56.55,56.56,56.08,56.11,236574.0,44.5054,44.5132,44.1355,44.1591,236574.0
2018-07-19 10:30:00,56.12,56.35,56.09,56.28,206840.0,44.167,44.348,44.1433,44.2929,206840.0
2018-07-19 11:00:00,56.29,56.47,56.28,56.44,132160.0,44.3007,44.4424,44.2929,44.4188,132160.0
2018-07-19 11:30:00,56.45,56.53,56.38,56.46,140862.0,44.4267,44.4896,44.3716,44.4345,140862.0
2018-07-19 12:00:00,56.47,56.65,56.44,56.56,319127.0,44.4424,44.5841,44.4188,44.5132,319127.0
2018-07-19 12:30:00,56.57,56.69,56.56,56.61,163666.0,44.5211,44.6155,44.5132,44.5526,163666.0
2018-07-19 13:00:00,56.6,56.65,56.52,56.62,182888.0,44.5447,44.5841,44.4818,44.5605,182888.0
2018-07-19 13:30:00,56.61,56.68,56.58,56.68,98021.0,44.5526,44.6077,44.529,44.6077,98021.0
2018-07-19 14:00:00,56.68,56.75,56.67,56.73,106877.0,44.6077,44.6628,44.5998,44.647,106877.0
2018-07-19 14:30:00,56.73,56.76,56.63,56.65,149263.0,44.647,44.6706,44.5683,44.5841,149263.0
2018-07-19 15:00:00,56.65,56.67,56.46,56.6,256467.0,44.5841,44.5998,44.4345,44.5447,256467.0
2018-07-19 15:30:00,56.6,56.64,56.49,56.55,587691.0,44.5447,44.5762,44.4581,44.5054,587691.0
2018-07-20 09:30:00,56.6,56.89,56.42,56.61,557026.0,44.5447,44.773,44.4031,44.5526,557026.0
2018-07-20 10:00:00,56.62,56.73,56.55,56.6,235741.0,44.5605,44.647,44.5054,44.5447,235741.0
2018-07-20 10:30:00,56.61,56.74,56.58,56.69,226111.0,44.5526,44.6549,44.529,44.6155,226111.0
2018-07-20 11:00:00,56.7,56.77,56.65,56.71,230236.0,44.6234,44.6785,44.5841,44.6313,230236.0
2018-07-20 11:30:00,56.7,56.8,56.69,56.72,173784.0,44.6234,44.7021,44.6155,44.6392,173784.0
2018-07-20 12:00:00,56.73,56.77,56.68,56.7,123449.0,44.647,44.6785,44.6077,44.6234,123449.0
2018-07-20 12:30:00,56.7,56.75,56.64,56.71,147574.0,44.6234,44.6628,44.5762,44.6313,147574.0
2018-07-20 13:00:00,56.72,56.74,56.69,56.72,135314.0,44.6392,44.6549,44.6155,44.6392,135314.0
2018-07-20 13:30:00,56.71,56.77,56.68,56.71,199274.0,44.6313,44.6785,44.6077,44.6313,199274.0
2018-07-20 14:00:00,56.7,56.72,56.59,56.65,231132.0,44.6234,44.6392,44.5368,44.5841,231132.0
2018-07-20 14:30:00,56.65,56.68,56.57,56.65,201845.0,44.5841,44.6077,44.5211,44.5841,201845.0
2018-07-20 15:00:00,56.65,56.67,56.61,56.61,208709.0,44.5841,44.5998,44.5526,44.5526,208709.0
2018-07-20 15:30:00,56.62,56.77,56.61,56.71,1097327.0,44.5605,44.6785,44.5526,44.6313,1097327.0
2018-07-23 09:30:00,56.01,56.14,55.61,55.62,850529.0,44.0804,44.1827,43.7656,43.7734,850529.0
2018-07-23 10:00:00,55.63,55.66,55.45,55.55,1155215.0,43.7813,43.8049,43.6397,43.7184,1155215.0
2018-07-23 10:30:00,55.55,55.79,55.46,55.59,658750.0,43.7184,43.9072,43.6475,43.7498,658750.0
2018-07-23 11:00:00,55.59,55.76,55.59,55.74,443131.0,43.7498,43.8836,43.7498,43.8679,443131.0
2018-07-23 11:30:00,55.74,56.03,55.74,55.83,334066.0,43.8679,44.0961,43.8679,43.9387,334066.0
2018-07-23 12:00:00,55.83,55.86,55.72,55.84,233825.0,43.9387,43.9623,43.8521,43.9466,233825.0
2018-07-23 12:30:00,55.84,56.08,55.83,56.06,241836.0,43.9466,44.1355,43.9387,44.1197,241836.0
2018-07-23 13:00:00,56.05,56.17,56.02,56.05,175473.0,44.1119,44.2063,44.0883,44.1119,175473.0
2018-07-23 13:30:00,56.05,56.11,55.99,56.05,190072.0,44.1119,44.1591,44.0646,44.1119,190072.0
2018-07-23 14:00:00,56.05,56.08,56.0,56.0,127339.0,44.1119,44.1355,44.0725,44.0725,127339.0
2018-07-23 14:30:00,56.0,56.04,55.95,56.02,210589.0,44.0725,44.104,44.0332,44.0883,210589.0
2018-07-23 15:00:00,56.03,56.04,55.9,55.95,302220.0,44.0961,44.104,43.9938,44.0332,302220.0
2018-07-23 15:30:00,55.96,55.96,55.85,55.9,941482.0,44.041,44.041,43.9545,43.9938,941482.0
2018-07-24 09:30:00,56.08,56.73,56.04,56.71,387094.0,44.1355,44.647,44.104,44.6313,387094.0
2018-07-24 10:00:00,56.7,56.85,56.62,56.67,398374.0,44.6234,44.7415,44.5605,44.5998,398374.0
2018-07-24 10:30:00,56.67,56.94,56.66,56.89,258707.0,44.5998,44.8123,44.5919,44.773,258707.0
2018-07-24 11:00:00,56.9,57.31,56.89,57.25,841956.0,44.7808,45.1035,44.773,45.0563,841956.0
2018-07-24 11:30:00,57.24,57.49,57.2,57.48,457642.0,45.0484,45.2452,45.0169,45.2373,457642.0
2018-07-24 12:00:00,57.47,57.59,57.38,57.43,925365.0,45.2294,45.3239,45.1586,45.1979,925365.0
2018-07-24 12:30:00,57.43,57.5,57.33,57.38,350468.0,45.1979,45.253,45.1192,45.1586,350468.0
2018-07-24 13:00:00,57.38,57.44,57.23,57.28,179265.0,45.1586,45.2058,45.0405,45.0799,179265.0
2018-07-24 13:30:00,57.28,57.54,57.2,57.5,265059.0,45.0799,45.2845,45.0169,45.253,265059.0
2018-07-24 14:00:00,57.49,57.53,57.4,57.46,220045.0,45.2452,45.2766,45.1743,45.2215,220045.0
2018-07-24 14:30:00,57.47,58.1,57.45,58.04,1385937.0,45.2294,45.7252,45.2137,45.678,1385937.0
2018-07-24 15:00:00,58.04,58.13,57.86,58.02,664266.0,45.678,45.7488,45.5363,45.6623,664266.0
2018-07-24 15:30:00,58.02,58.27,57.99,58.26,1651414.0,45.6623,45.859,45.6387,45.8512,1651414.0
2018-07-25 09:30:00,58.08,58.54,57.95,58.26,582754.0,45.7095,46.0715,45.6072,45.8512,582754.0
2018-07-25 10:00:00,58.26,58.35,58.14,58.26,554976.0,45.8512,45.922,45.7567,45.8512,554976.0
2018-07-25 10:30:00,58.26,58.42,58.2,58.33,700898.0,45.8512,45.9771,45.8039,45.9062,700898.0
2018-07-25 11:00:00,58.34,58.38,58.23,58.32,367645.0,45.9141,45.9456,45.8275,45.8984,367645.0
2018-07-25 11:30:00,58.33,58.52,58.31,58.47,378035.0,45.9062,46.0558,45.8905,46.0164,378035.0
2018-07-25 12:00:00,58.47,58.53,58.42,58.51,302402.0,46.0164,46.0636,45.9771,46.0479,302402.0
2018-07-25 12:30:00,58.51,58.67,58.49,58.65,313992.0,46.0479,46.1738,46.0322,46.1581,313992.0
2018-07-25 13:00:00,58.64,58.77,58.58,58.68,608631.0,46.1502,46.2525,46.103,46.1817,608631.0
2018-07-25 13:30:00,58.68,58.83,58.59,58.7,522060.0,46.1817,46.2997,46.1109,46.1974,522060.0
2018-07-25 14:00:00,58.7,58.92,58.69,58.78,631935.0,46.1974,46.3706,46.1896,46.2604,631935.0
2018-07-25 14:30:00,58.79,58.82,58.61,58.68,722016.0,46.2683,46.2919,46.1266,46.1817,722016.0
2018-07-25 15:00:00,58.69,58.88,58.68,58.88,413363.0,46.1896,46.3391,46.1817,46.3391,413363.0
2018-07-25 15:30:00,58.88,59.21,58.86,59.05,1482979.0,46.3391,46.5988,46.3234,46.4729,1482979.0
2018-07-26 09:30:00,60.15,60.99,59.31,59.48,1794947.0,47.3386,47.9997,46.6775,46.8113,1794947.0
2018-07-26 10:00:00,59.46,59.84,59.19,59.37,830120.0,46.7956,47.0946,46.5831,46.7247,830120.0
2018-07-26 10:30:00,59.35,59.46,57.51,58.14,1908976.0,46.709,46.7956,45.2609,45.7567,1908976.0
2018-07-26 11:00:00,58.13,58.28,57.8,57.85,666175.0,45.7488,45.8669,45.4891,45.5285,666175.0
2018-07-26 11:30:00,57.84,57.89,56.08,56.95,2096342.0,45.5206,45.56,44.1355,44.8202,2096342.0
2018-07-26 12:00:00,56.97,57.48,56.95,57.17,622996.0,44.8359,45.2373,44.8202,44.9933,622996.0
2018-07-26 12:30:00,57.16,57.37,57.15,57.27,349842.0,44.9854,45.1507,44.9776,45.072,349842.0
2018-07-26 13:00:00,57.28,57.58,57.21,57.4,636022.0,45.0799,45.316,45.0248,45.1743,636022.0
2018-07-26 13:30:00,57.39,57.63,57.3,57.5,572075.0,45.1665,45.3553,45.0956,45.253,572075.0
2018-07-26 14:00:00,57.49,58.04,57.42,58.03,480122.0,45.2452,45.678,45.1901,45.6701,480122.0
2018-07-26 14:30:00,58.03,58.03,57.66,57.69,523453.0,45.6701,45.6701,45.3789,45.4026,523453.0
2018-07-26 15:00:00,57.69,57.88,57.41,57.87,583195.0,45.4026,45.5521,45.1822,45.5442,583195.0
2018-07-26 15:30:00,57.88,57.98,57.74,57.92,1590726.0,45.5521,45.6308,45.4419,45.5836,1590726.0
2018-07-27 09:30:00,58.56,58.76,57.56,57.62,599452.0,46.0873,46.2447,45.3002,45.3475,599452.0
2018-07-27 10:00:00,57.64,57.82,57.37,57.41,403012.0,45.3632,45.5049,45.1507,45.1822,403012.0
2018-07-27 10:30:00,57.41,57.52,57.17,57.32,394931.0,45.1822,45.2688,44.9933,45.1114,394931.0
2018-07-27 11:00:00,57.33,57.61,57.14,57.34,385929.0,45.1192,45.3396,44.9697,45.1271,385929.0
2018-07-27 11:30:00,57.35,57.44,57.28,57.34,285592.0,45.135,45.2058,45.0799,45.1271,285592.0
2018-07-27 12:00:00,57.34,57.34,57.1,57.22,268616.0,45.1271,45.1271,44.9382,45.0327,268616.0
2018-07-27 12:30:00,57.22,57.23,57.08,57.08,220194.0,45.0327,45.0405,44.9225,44.9225,220194.0
2018-07-27 13:00:00,57.08,57.21,57.0,57.02,382270.0,44.9225,45.0248,44.8595,44.8753,382270.0
2018-07-27 13:30:00,57.01,57.16,56.98,57.09,320007.0,44.8674,44.9854,44.8438,44.9304,320007.0
2018-07-27 14:00:00,57.09,57.11,56.91,56.92,261735.0,44.9304,44.9461,44.7887,44.7966,261735.0
2018-07-27 14:30:00,56.92,57.0,56.83,56.93,352579.0,44.7966,44.8595,44.7257,44.8044,352579.0
2018-07-27 15:00:00,56.93,57.06,56.92,56.95,373668.0,44.8044,44.9067,44.7966,44.8202,373668.0
2018-07-27 15:30:00,56.96,57.04,56.87,56.92,971193.0,44.828,44.891,44.7572,44.7966,971193.0
2018-07-30 09:30:00,56.92,57.75,56.82,57.71,664643.0,44.7966,45.4498,44.7179,45.4183,664643.0
2018-07-30 10:00:00,57.71,57.89,57.61,57.7,461368.0,45.4183,45.56,45.3396,45.4104,461368.0
2018-07-30 10:30:00,57.69,58.19,57.69,58.19,492526.0,45.4026,45.7961,45.4026,45.7961,492526.0
2018-07-30 11:00:00,58.19,58.57,58.17,58.54,681729.0,45.7961,46.0951,45.7803,46.0715,681729.0
2018-07-30 11:30:00,58.55,58.75,58.49,58.64,645520.0,46.0794,46.2368,46.0322,46.1502,645520.0
2018-07-30 12:00:00,58.65,58.7,58.49,58.51,543077.0,46.1581,46.1974,46.0322,46.0479,543077.0
2018-07-30 12:30:00,58.51,58.64,58.45,58.55,291303.0,46.0479,46.1502,46.0007,46.0794,291303.0
2018-07-30 13:00:00,58.54,58.64,58.5,58.62,294343.0,46.0715,46.1502,46.04,46.1345,294343.0
2018-07-30 13:30:00,58.62,58.82,58.56,58.65,392586.0,46.1345,46.2919,46.0873,46.1581,392586.0
2018-07-30 14:00:00,58.66,58.88,58.66,58.76,305615.0,46.166,46.3391,46.166,46.2447,305615.0
2018-07-30 14:30:00,58.76,58.84,58.67,58.8,407682.0,46.2447,46.3076,46.1738,46.2761,407682.0
2018-07-30 15:00:00,58.8,58.87,58.7,58.81,383609.0,46.2761,46.3312,46.1974,46.284,383609.0
2018-07-30 15:30:00,58.82,59.02,58.79,58.93,1264996.0,46.2919,46.4493,46.2683,46.3784,1264996.0
2018-07-31 09:30:00,59.14,59.42,58.82,59.26,327579.0,46.5437,46.7641,46.2919,46.6382,327579.0
2018-07-31 10:00:00,59.26,59.31,58.5,58.52,488117.0,46.6382,46.6775,46.04,46.0558,488117.0
2018-07-31 10:30:00,58.53,58.88,58.41,58.77,616466.0,46.0636,46.3391,45.9692,46.2525,616466.0
2018-07-31 11:00:00,58.78,58.8,58.65,58.77,257266.0,46.2604,46.2761,46.1581,46.2525,257266.0
2018-07-31 11:30:00,58.78,58.91,58.69,58.86,357732.0,46.2604,46.3627,46.1896,46.3234,357732.0
2018-07-31 12:00:00,58.87,59.04,58.83,59.01,220553.0,46.3312,46.465,46.2997,46.4414,220553.0
2018-07-31 12:30:00,59.0,59.06,58.86,58.87,222809.0,46.4335,46.4808,46.3234,46.3312,222809.0
2018-07-31 13:00:00,58.87,58.98,58.86,58.94,231504.0,46.3312,46.4178,46.3234,46.3863,231504.0
2018-07-31 13:30:00,58.94,58.96,58.86,58.95,151180.0,46.3863,46.4021,46.3234,46.3942,151180.0
2018-07-31 14:00:00,58.95,58.96,58.82,58.83,141029.0,46.3942,46.4021,46.2919,46.2997,141029.0
2018-07-31 14:30:00,58.82,58.84,58.57,58.58,302185.0,46.2919,46.3076,46.0951,46.103,302185.0
2018-07-31 15:00:00,58.58,58.75,58.54,58.68,390242.0,46.103,46.2368,46.0715,46.1817,390242.0
2018-07-31 15:30:00,58.68,58.78,58.59,58.74,1179604.0,46.1817,46.2604,46.1109,46.2289,1179604.0
2018-08-01 09:30:00,58.86,59.35,58.77,59.1,714111.0,46.3234,46.709,46.2525,46.5122,714111.0
2018-08-01 10:00:00,59.09,59.19,58.93,59.12,490116.0,46.5044,46.5831,46.3784,46.528,490116.0
2018-08-01 10:30:00,59.11,59.47,59.04,59.41,407669.0,46.5201,46.8034,46.465,46.7562,407669.0
2018-08-01 11:00:00,59.42,59.96,59.41,59.9,584597.0,46.7641,47.1891,46.7562,47.1418,584597.0
2018-08-01 11:30:00,59.9,60.19,59.73,59.74,867293.0,47.1418,47.3701,47.0081,47.0159,867293.0
2018-08-01 12:00:00,59.74,59.75,59.44,59.62,299044.0,47.0159,47.0238,46.7798,46.9215,299044.0
2018-08-01 12:30:00,59.62,59.81,59.54,59.66,304097.0,46.9215,47.071,46.8585,46.953,304097.0
2018-08-01 13:00:00,59.65,59.78,59.64,59.74,225995.0,46.9451,47.0474,46.9372,47.0159,225995.0
2018-08-01 13:30:00,59.74,59.9,59.73,59.89,423483.0,47.0159,47.1418,47.0081,47.134,423483.0
2018-08-01 14:00:00,59.89,59.92,59.79,59.85,349526.0,47.134,47.1576,47.0553,47.1025,349526.0
2018-08-01 14:30:00,59.85,59.88,59.75,59.85,305492.0,47.1025,47.1261,47.0238,47.1025,305492.0
2018-08-01 15:00:00,59.85,59.86,59.66,59.7,371012.0,47.1025,47.1104,46.953,46.9844,371012.0
2018-08-01 15:30:00,59.7,59.76,59.58,59.62,868055.0,46.9844,47.0317,46.89,46.9215,868055.0
2018-08-02 09:30:00,59.5,59.5,59.11,59.13,436501.0,46.827,46.827,46.5201,46.5359,436501.0
2018-08-02 10:00:00,59.15,59.38,59.03,59.04,459250.0,46.5516,46.7326,46.4571,46.465,459250.0
2018-08-02 10:30:00,59.04,59.1,58.68,58.71,345387.0,46.465,46.5122,46.1817,46.2053,345387.0
2018-08-02 11:00:00,58.71,59.11,58.63,59.07,347443.0,46.2053,46.5201,46.1423,46.4886,347443.0
2018-08-02 11:30:00,59.07,59.33,58.93,59.28,264283.0,46.4886,46.6933,46.3784,46.6539,264283.0
2018-08-02 12:00:00,59.29,59.43,59.26,59.42,274531.0,46.6618,46.772,46.6382,46.7641,274531.0
2018-08-02 12:30:00,59.42,59.66,59.38,59.65,322093.0,46.7641,46.953,46.7326,46.9451,322093.0
2018-08-02 13:00:00,59.65,59.73,59.44,59.52,321715.0,46.9451,47.0081,46.7798,46.8428,321715.0
2018-08-02 13:30:00,59.53,59.56,59.41,59.48,202346.0,46.8507,46.8743,46.7562,46.8113,202346.0
2018-08-02 14:00:00,59.49,59.52,59.38,59.38,203894.0,46.8192,46.8428,46.7326,46.7326,203894.0
2018-08-02 14:30:00,59.39,59.47,59.37,59.39,219298.0,46.7405,46.8034,46.7247,46.7405,219298.0
2018-08-02 15:00:00,59.4,59.54,59.36,59.53,364440.0,46.7483,46.8585,46.7169,46.8507,364440.0
2018-08-02 15:30:00,59.52,59.52,59.25,59.27,867231.0,46.8428,46.8428,46.6303,46.646,867231.0
2018-08-03 09:30:00,59.15,59.31,59.0,59.12,249810.0,46.5516,46.6775,46.4335,46.528,249810.0
2018-08-03 10:00:00,59.14,59.26,58.99,59.03,241665.0,46.5437,46.6382,46.4257,46.4571,241665.0
2018-08-03 10:30:00,59.03,59.35,59.0,59.05,334857.0,46.4571,46.709,46.4335,46.4729,334857.0
2018-08-03 11:00:00,59.05,59.28,59.01,59.18,300072.0,46.4729,46.6539,46.4414,46.5752,300072.0
2018-08-03 11:30:00,59.19,59.25,59.07,59.07,206039.0,46.5831,46.6303,46.4886,46.4886,206039.0
2018-08-03 12:00:00,59.07,59.24,59.07,59.2,164382.0,46.4886,46.6224,46.4886,46.5909,164382.0
2018-08-03 12:30:00,59.2,59.2,59.06,59.1,141818.0,46.5909,46.5909,46.4808,46.5122,141818.0
2018-08-03 13:00:00,59.09,59.09,58.89,58.98,216529.0,46.5044,46.5044,46.347,46.4178,216529.0
2018-08-03 13:30:00,58.99,59.07,58.94,59.07,101374.0,46.4257,46.4886,46.3863,46.4886,101374.0
2018-08-03 14:00:00,59.07,59.1,58.95,58.96,136350.0,46.4886,46.5122,46.3942,46.4021,136350.0
2018-08-03 14:30:00,58.96,59.06,58.93,59.03,302475.0,46.4021,46.4808,46.3784,46.4571,302475.0
2018-08-03 15:00:00,59.03,59.15,59.0,59.13,168558.0,46.4571,46.5516,46.4335,46.5359,168558.0
2018-08-03 15:30:00,59.13,59.22,59.07,59.15,675342.0,46.5359,46.6067,46.4886,46.5516,675342.0
2018-08-06 09:30:00,59.03,59.2,58.72,58.99,242698.0,46.4571,46.5909,46.2132,46.4257,242698.0
2018-08-06 10:00:00,58.99,59.22,58.89,59.17,145020.0,46.4257,46.6067,46.347,46.5673,145020.0
2018-08-06 10:30:00,59.17,59.33,59.17,59.31,231714.0,46.5673,46.6933,46.5673,46.6775,231714.0
2018-08-06 11:00:00,59.3,59.47,59.29,59.42,214674.0,46.6696,46.8034,46.6618,46.7641,214674.0
2018-08-06 11:30:00,59.42,59.49,59.35,59.47,203956.0,46.7641,46.8192,46.709,46.8034,203956.0
2018-08-06 12:00:00,59.47,59.55,59.41,59.43,325591.0,46.8034,46.8664,46.7562,46.772,325591.0
2018-08-06 12:30:00,59.43,59.63,59.42,59.53,205573.0,46.772,46.9294,46.7641,46.8507,205573.0
2018-08-06 13:00:00,59.53,59.53,59.25,59.4,379961.0,46.8507,46.8507,46.6303,46.7483,379961.0
2018-08-06 13:30:00,59.39,59.47,59.36,59.47,168394.0,46.7405,46.8034,46.7169,46.8034,168394.0
2018-08-06 14:00:00,59.46,59.56,59.46,59.49,191441.0,46.7956,46.8743,46.7956,46.8192,191441.0
2018-08-06 14:30:00,59.49,59.55,59.44,59.47,332529.0,46.8192,46.8664,46.7798,46.8034,332529.0
2018-08-06 15:00:00,59.47,59.48,59.28,59.31,442132.0,46.8034,46.8113,46.6539,46.6775,442132.0
2018-08-06 15:30:00,59.32,59.42,59.14,59.39,1043633.0,46.6854,46.7641,46.5437,46.7405,1043633.0
2018-08-07 09:30:00,59.38,59.45,59.15,59.29,311501.0,46.7326,46.7877,46.5516,46.6618,311501.0
2018-08-07 10:00:00,59.29,59.45,59.2,59.44,202490.0,46.6618,46.7877,46.5909,46.7798,202490.0
2018-08-07 10:30:00,59.44,59.49,59.2,59.24,267234.0,46.7798,46.8192,46.5909,46.6224,267234.0
2018-08-07 11:00:00,59.25,59.3,58.93,58.94,357228.0,46.6303,46.6696,46.3784,46.3863,357228.0
2018-08-07 11:30:00,58.95,59.09,58.84,59.04,272836.0,46.3942,46.5044,46.3076,46.465,272836.0
2018-08-07 12:00:00,59.05,59.14,59.03,59.03,170313.0,46.4729,46.5437,46.4571,46.4571,170313.0
2018-08-07 12:30:00,59.04,59.04,58.84,58.89,185631.0,46.465,46.465,46.3076,46.347,185631.0
2018-08-07 13:00:00,58.89,58.97,58.85,58.86,202715.0,46.347,46.4099,46.3155,46.3234,202715.0
2018-08-07 13:30:00,58.86,58.94,58.83,58.92,385583.0,46.3234,46.3863,46.2997,46.3706,385583.0
2018-08-07 14:00:00,58.92,59.09,58.89,59.0,280256.0,46.3706,46.5044,46.347,46.4335,280256.0
2018-08-07 14:30:00,59.01,59.02,58.91,59.01,165866.0,46.4414,46.4493,46.3627,46.4414,165866.0
2018-08-07 15:00:00,59.02,59.05,58.95,59.01,346058.0,46.4493,46.4729,46.3942,46.4414,346058.0
2018-08-07 15:30:00,59.01,59.03,58.94,58.98,752298.0,46.4414,46.4571,46.3863,46.4178,752298.0
2018-08-08 09:30:00,59.34,59.36,58.86,59.19,274652.0,46.7011,46.7169,46.3234,46.5831,274652.0
2018-08-08 10:00:00,59.19,59.32,59.04,59.29,236514.0,46.5831,46.6854,46.465,46.6618,236514.0
2018-08-08 10:30:00,59.29,59.39,59.22,59.24,333828.0,46.6618,46.7405,46.6067,46.6224,333828.0
2018-08-08 11:00:00,59.25,59.6,59.21,59.57,529483.0,46.6303,46.9057,46.5988,46.8821,529483.0
2018-08-08 11:30:00,59.57,59.92,59.54,59.84,459277.0,46.8821,47.1576,46.8585,47.0946,459277.0
2018-08-08 12:00:00,59.84,59.92,59.63,59.69,327762.0,47.0946,47.1576,46.9294,46.9766,327762.0
2018-08-08 12:30:00,59.69,59.99,59.68,59.97,440569.0,46.9766,47.2127,46.9687,47.1969,440569.0
2018-08-08 13:00:00,59.97,60.28,59.95,60.08,644771.0,47.1969,47.4409,47.1812,47.2835,644771.0
2018-08-08 13:30:00,60.09,60.42,60.09,60.23,561178.0,47.2914,47.5511,47.2914,47.4016,561178.0
2018-08-08 14:00:00,60.23,60.44,60.06,60.17,440292.0,47.4016,47.5668,47.2678,47.3543,440292.0
2018-08-08 14:30:00,60.16,60.32,60.13,60.24,221134.0,47.3465,47.4724,47.3229,47.4094,221134.0
2018-08-08 15:00:00,60.25,60.3,60.16,60.25,285584.0,47.4173,47.4567,47.3465,47.4173,285584.0
2018-08-08 15:30:00,60.25,60.32,60.11,60.16,901239.0,47.4173,47.4724,47.3071,47.3465,901239.0
2018-08-09 09:30:00,59.77,60.14,59.35,59.46,416694.0,47.0395,47.3307,46.709,46.7956,416694.0
2018-08-09 10:00:00,59.45,59.55,59.41,59.45,292613.0,46.7877,46.8664,46.7562,46.7877,292613.0
2018-08-09 10:30:00,59.44,59.62,59.41,59.62,221504.0,46.7798,46.9215,46.7562,46.9215,221504.0
2018-08-09 11:00:00,59.64,59.78,59.51,59.78,278915.0,46.9372,47.0474,46.8349,47.0474,278915.0
2018-08-09 11:30:00,59.76,59.8,59.61,59.67,198614.0,47.0317,47.0631,46.9136,46.9608,198614.0
2018-08-09 12:00:00,59.67,59.76,59.64,59.69,110156.0,46.9608,47.0317,46.9372,46.9766,110156.0
2018-08-09 12:30:00,59.69,59.69,59.6,59.62,178262.0,46.9766,46.9766,46.9057,46.9215,178262.0
2018-08-09 13:00:00,59.63,59.66,59.55,59.66,90870.0,46.9294,46.953,46.8664,46.953,90870.0
2018-08-09 13:30:00,59.66,59.67,59.58,59.6,90008.0,46.953,46.9608,46.89,46.9057,90008.0
2018-08-09 14:00:00,59.6,59.71,59.58,59.7,117045.0,46.9057,46.9923,46.89,46.9844,117045.0
2018-08-09 14:30:00,59.71,59.76,59.58,59.6,196914.0,46.9923,47.0317,46.89,46.9057,196914.0
2018-08-09 15:00:00,59.59,59.6,59.54,59.57,209370.0,46.8979,46.9057,46.8585,46.8821,209370.0
2018-08-09 15:30:00,59.57,59.63,59.45,59.52,557723.0,46.8821,46.9294,46.7877,46.8428,557723.0
2018-08-10 09:30:00,59.62,59.83,59.41,59.47,240800.0,46.9215,47.0868,46.7562,46.8034,240800.0
2018-08-10 10:00:00,59.47,59.53,59.07,59.1,353249.0,46.8034,46.8507,46.4886,46.5122,353249.0
2018-08-10 10:30:00,59.11,59.26,58.98,59.23,212736.0,46.5201,46.6382,46.4178,46.6146,212736.0
2018-08-10 11:00:00,59.24,59.31,59.14,59.29,152586.0,46.6224,46.6775,46.5437,46.6618,152586.0
2018-08-10 11:30:00,59.29,59.68,59.27,59.57,366142.0,46.6618,46.9687,46.646,46.8821,366142.0
2018-08-10 12:00:00,59.57,59.75,59.53,59.57,354999.0,46.8821,47.0238,46.8507,46.8821,354999.0
2018-08-10 12:30:00,59.57,59.62,59.55,59.59,154538.0,46.8821,46.9215,46.8664,46.8979,154538.0
2018-08-10 13:00:00,59.59,59.64,59.47,59.5,87806.0,46.8979,46.9372,46.8034,46.827,87806.0
2018-08-10 13:30:00,59.5,59.52,59.32,59.32,106077.0,46.827,46.8428,46.6854,46.6854,106077.0
2018-08-10 14:00:00,59.32,59.35,59.11,59.16,116641.0,46.6854,46.709,46.5201,46.5595,116641.0
2018-08-10 14:30:00,59.16,59.31,59.15,59.27,96342.0,46.5595,46.6775,46.5516,46.646,96342.0
2018-08-10 15:00:00,59.26,59.45,59.18,59.4,137832.0,46.6382,46.7877,46.5752,46.7483,137832.0
2018-08-10 15:30:00,59.4,59.46,59.28,59.31,425450.0,46.7483,46.7956,46.6539,46.6775,425450.0
2018-08-13 09:30:00,59.2,59.8,59.12,59.75,374548.0,46.5909,47.0631,46.528,47.0238,374548.0
2018-08-13 10:00:00,59.76,59.8,59.63,59.76,290936.0,47.0317,47.0631,46.9294,47.0317,290936.0
2018-08-13 10:30:00,59.77,59.8,59.7,59.76,324392.0,47.0395,47.0631,46.9844,47.0317,324392.0
2018-08-13 11:00:00,59.76,59.79,59.45,59.5,437056.0,47.0317,47.0553,46.7877,46.827,437056.0
2018-08-13 11:30:00,59.51,59.71,59.33,59.39,291931.0,46.8349,46.9923,46.6933,46.7405,291931.0
2018-08-13 12:00:00,59.39,59.45,59.27,59.41,227325.0,46.7405,46.7877,46.646,46.7562,227325.0
2018-08-13 12:30:00,59.41,59.53,59.38,59.5,169730.0,46.7562,46.8507,46.7326,46.827,169730.0
2018-08-13 13:00:00,59.49,59.62,59.4,59.6,126985.0,46.8192,46.9215,46.7483,46.9057,126985.0
2018-08-13 13:30:00,59.61,59.65,59.42,59.51,275008.0,46.9136,46.9451,46.7641,46.8349,275008.0
2018-08-13 14:00:00,59.52,59.62,59.49,59.49,140858.0,46.8428,46.9215,46.8192,46.8192,140858.0
2018-08-13 14:30:00,59.5,59.51,59.26,59.3,206064.0,46.827,46.8349,46.6382,46.6696,206064.0
2018-08-13 15:00:00,59.29,59.42,59.25,59.34,161370.0,46.6618,46.7641,46.6303,46.7011,161370.0
2018-08-13 15:30:00,59.34,59.48,59.24,59.42,835804.0,46.7011,46.8113,46.6224,46.7641,835804.0
2018-08-14 09:30:00,59.34,60.0,59.3,59.98,407826.0,46.7011,47.2205,46.6696,47.2048,407826.0
2018-08-14 10:00:00,59.98,60.05,59.7,59.84,260285.0,47.2048,47.2599,46.9844,47.0946,260285.0
2018-08-14 10:30:00,59.83,60.1,59.78,60.0,357672.0,47.0868,47.2992,47.0474,47.2205,357672.0
2018-08-14 11:00:00,60.01,60.03,59.79,59.83,223677.0,47.2284,47.2442,47.0553,47.0868,223677.0
2018-08-14 11:30:00,59.84,59.86,59.61,59.68,476798.0,47.0946,47.1104,46.9136,46.9687,476798.0
2018-08-14 12:00:00,59.69,59.84,59.68,59.71,122968.0,46.9766,47.0946,46.9687,46.9923,122968.0
2018-08-14 12:30:00,59.72,59.82,59.7,59.76,123044.0,47.0002,47.0789,46.9844,47.0317,123044.0
2018-08-14 13:00:00,59.77,59.92,59.76,59.88,145224.0,47.0395,47.1576,47.0317,47.1261,145224.0
2018-08-14 13:30:00,59.89,59.95,59.83,59.93,142310.0,47.134,47.1812,47.0868,47.1655,142310.0
2018-08-14 14:00:00,59.93,59.98,59.88,59.92,159820.0,47.1655,47.2048,47.1261,47.1576,159820.0
2018-08-14 14:30:00,59.93,60.03,59.91,60.0,177668.0,47.1655,47.2442,47.1497,47.2205,177668.0
2018-08-14 15:00:00,60.01,60.14,59.98,60.11,314940.0,47.2284,47.3307,47.2048,47.3071,314940.0
2018-08-14 15:30:00,60.11,60.13,59.9,59.97,790523.0,47.3071,47.3229,47.1418,47.1969,790523.0
2018-08-15 09:30:00,59.87,59.96,59.39,59.75,280046.0,47.1182,47.1891,46.7405,47.0238,280046.0
2018-08-15 10:00:00,59.74,59.9,59.68,59.9,209901.0,47.0159,47.1418,46.9687,47.1418,209901.0
2018-08-15 10:30:00,59.88,60.09,59.76,59.83,274002.0,47.1261,47.2914,47.0317,47.0868,274002.0
2018-08-15 11:00:00,59.83,60.01,59.7,59.97,323022.0,47.0868,47.2284,46.9844,47.1969,323022.0
2018-08-15 11:30:00,59.98,59.99,59.71,59.8,305082.0,47.2048,47.2127,46.9923,47.0631,305082.0
2018-08-15 12:00:00,59.8,60.03,59.8,60.01,134224.0,47.0631,47.2442,47.0631,47.2284,134224.0
2018-08-15 12:30:00,60.0,60.04,59.94,60.03,192210.0,47.2205,47.252,47.1733,47.2442,192210.0
2018-08-15 13:00:00,60.03,60.04,59.86,59.94,138420.0,47.2442,47.252,47.1104,47.1733,138420.0
2018-08-15 13:30:00,59.95,60.05,59.88,60.03,126713.0,47.1812,47.2599,47.1261,47.2442,126713.0
2018-08-15 14:00:00,60.02,60.15,59.99,60.09,194294.0,47.2363,47.3386,47.2127,47.2914,194294.0
2018-08-15 14:30:00,60.08,60.22,60.07,60.21,270229.0,47.2835,47.3937,47.2756,47.3858,270229.0
2018-08-15 15:00:00,60.21,60.24,60.08,60.08,148351.0,47.3858,47.4094,47.2835,47.2835,148351.0
2018-08-15 15:30:00,60.09,60.42,60.09,60.27,1141513.0,47.2914,47.5511,47.2914,47.433,1141513.0
2018-08-16 09:30:00,60.28,60.44,60.05,60.19,319371.0,47.4409,47.5668,47.2599,47.3701,319371.0
2018-08-16 10:00:00,60.18,60.21,59.93,60.12,326576.0,47.3622,47.3858,47.1655,47.315,326576.0
2018-08-16 10:30:00,60.13,60.3,60.1,60.25,327057.0,47.3229,47.4567,47.2992,47.4173,327057.0
2018-08-16 11:00:00,60.25,60.4,60.24,60.34,497422.0,47.4173,47.5354,47.4094,47.4881,497422.0
2018-08-16 11:30:00,60.34,60.53,60.33,60.53,183877.0,47.4881,47.6377,47.4803,47.6377,183877.0
2018-08-16 12:00:00,60.52,60.69,60.5,60.56,271892.0,47.6298,47.7636,47.6141,47.6613,271892.0
2018-08-16 12:30:00,60.56,60.79,60.56,60.75,442135.0,47.6613,47.8423,47.6613,47.8108,442135.0
2018-08-16 13:00:00,60.74,60.86,60.73,60.8,275695.0,47.8029,47.8974,47.7951,47.8502,275695.0
2018-08-16 13:30:00,60.79,60.96,60.78,60.88,194402.0,47.8423,47.9761,47.8344,47.9131,194402.0
2018-08-16 14:00:00,60.87,61.1,60.86,61.04,321063.0,47.9052,48.0863,47.8974,48.039,321063.0
2018-08-16 14:30:00,61.04,61.19,60.94,61.03,512180.0,48.039,48.1571,47.9603,48.0312,512180.0
2018-08-16 15:00:00,61.04,61.36,61.0,61.23,710671.0,48.039,48.2909,48.0076,48.1886,710671.0
2018-08-16 15:30:00,61.23,61.3,61.03,61.11,1227404.0,48.1886,48.2437,48.0312,48.0941,1227404.0
2018-08-17 09:30:00,61.3,61.59,60.8,61.03,926102.0,48.2437,48.4719,47.8502,48.0312,926102.0
2018-08-17 10:00:00,61.04,61.06,60.81,60.98,333353.0,48.039,48.0548,47.858,47.9918,333353.0
2018-08-17 10:30:00,60.98,61.06,60.87,60.9,327591.0,47.9918,48.0548,47.9052,47.9289,327591.0
2018-08-17 11:00:00,60.91,61.03,60.83,61.03,398936.0,47.9367,48.0312,47.8738,48.0312,398936.0
2018-08-17 11:30:00,61.03,61.18,61.01,61.11,591541.0,48.0312,48.1492,48.0154,48.0941,591541.0
2018-08-17 12:00:00,61.11,61.15,60.89,60.9,376952.0,48.0941,48.1256,47.921,47.9289,376952.0
2018-08-17 12:30:00,60.89,60.99,60.85,60.97,316875.0,47.921,47.9997,47.8895,47.9839,316875.0
2018-08-17 13:00:00,60.98,61.05,60.92,60.97,275290.0,47.9918,48.0469,47.9446,47.9839,275290.0
2018-08-17 13:30:00,60.98,61.1,60.88,61.04,750005.0,47.9918,48.0863,47.9131,48.039,750005.0
2018-08-17 14:00:00,61.04,61.16,60.99,61.04,683935.0,48.039,48.1335,47.9997,48.039,683935.0
2018-08-17 14:30:00,61.04,61.12,60.99,61.09,699476.0,48.039,48.102,47.9997,48.0784,699476.0
2018-08-17 15:00:00,61.09,61.11,60.95,60.99,487859.0,48.0784,48.0941,47.9682,47.9997,487859.0
2018-08-17 15:30:00,60.98,61.03,60.86,60.9,1103730.0,47.9918,48.0312,47.8974,47.9289,1103730.0
2018-08-20 09:30:00,61.02,61.11,60.72,60.95,749468.0,48.0233,48.0941,47.7872,47.9682,749468.0
2018-08-20 10:00:00,60.95,60.99,60.56,60.74,455972.0,47.9682,47.9997,47.6613,47.8029,455972.0
2018-08-20 10:30:00,60.75,60.78,60.66,60.71,187612.0,47.8108,47.8344,47.74,47.7793,187612.0
2018-08-20 11:00:00,60.71,60.72,60.51,60.58,222587.0,47.7793,47.7872,47.6219,47.677,222587.0
2018-08-20 11:30:00,60.58,60.65,60.54,60.62,217625.0,47.677,47.7321,47.6455,47.7085,217625.0
2018-08-20 12:00:00,60.61,60.63,60.52,60.54,179998.0,47.7006,47.7164,47.6298,47.6455,179998.0
2018-08-20 12:30:00,60.55,60.56,60.42,60.45,269575.0,47.6534,47.6613,47.5511,47.5747,269575.0
2018-08-20 13:00:00,60.45,60.54,60.45,60.45,157568.0,47.5747,47.6455,47.5747,47.5747,157568.0
2018-08-20 13:30:00,60.46,60.46,60.39,60.39,114787.0,47.5826,47.5826,47.5275,47.5275,114787.0
2018-08-20 14:00:00,60.4,60.45,60.38,60.44,247458.0,47.5354,47.5747,47.5196,47.5668,247458.0
2018-08-20 14:30:00,60.45,60.46,60.39,60.44,345351.0,47.5747,47.5826,47.5275,47.5668,345351.0
2018-08-20 15:00:00,60.44,60.45,60.37,60.39,498360.0,47.5668,47.5747,47.5117,47.5275,498360.0
2018-08-20 15:30:00,60.4,60.43,60.32,60.34,1005388.0,47.5354,47.559,47.4724,47.4881,1005388.0
2018-08-21 09:30:00,60.41,60.66,60.31,60.4,445259.0,47.5432,47.74,47.4645,47.5354,445259.0
2018-08-21 10:00:00,60.4,60.48,60.23,60.26,324298.0,47.5354,47.5983,47.4016,47.4252,324298.0
2018-08-21 10:30:00,60.25,60.3,60.19,60.25,218317.0,47.4173,47.4567,47.3701,47.4173,218317.0
2018-08-21 11:00:00,60.25,60.28,60.14,60.15,227943.0,47.4173,47.4409,47.3307,47.3386,227943.0
2018-08-21 11:30:00,60.15,60.28,60.13,60.18,300814.0,47.3386,47.4409,47.3229,47.3622,300814.0
2018-08-21 12:00:00,60.18,60.23,60.15,60.18,301619.0,47.3622,47.4016,47.3386,47.3622,301619.0
2018-08-21 12:30:00,60.18,60.22,60.14,60.2,188280.0,47.3622,47.3937,47.3307,47.378,188280.0
2018-08-21 13:00:00,60.19,60.3,60.12,60.24,263882.0,47.3701,47.4567,47.315,47.4094,263882.0
2018-08-21 13:30:00,60.24,60.25,60.16,60.18,178480.0,47.4094,47.4173,47.3465,47.3622,178480.0
2018-08-21 14:00:00,60.17,60.26,60.16,60.22,218380.0,47.3543,47.4252,47.3465,47.3937,218380.0
2018-08-21 14:30:00,60.21,60.25,60.17,60.21,354236.0,47.3858,47.4173,47.3543,47.3858,354236.0
2018-08-21 15:00:00,60.21,60.23,60.15,60.16,226289.0,47.3858,47.4016,47.3386,47.3465,226289.0
2018-08-21 15:30:00,60.15,60.19,60.06,60.06,725565.0,47.3386,47.3701,47.2678,47.2678,725565.0
2018-08-22 09:30:00,60.12,60.46,59.87,60.44,787549.0,47.315,47.5826,47.1182,47.5668,787549.0
2018-08-22 10:00:00,60.44,60.45,60.3,60.39,447590.0,47.5668,47.5747,47.4567,47.5275,447590.0
2018-08-22 10:30:00,60.39,60.57,60.39,60.56,506494.0,47.5275,47.6691,47.5275,47.6613,506494.0
2018-08-22 11:00:00,60.56,60.72,60.54,60.7,557163.0,47.6613,47.7872,47.6455,47.7715,557163.0
2018-08-22 11:30:00,60.69,60.74,60.64,60.67,196285.0,47.7636,47.8029,47.7242,47.7478,196285.0
2018-08-22 12:00:00,60.66,60.74,60.61,60.64,344215.0,47.74,47.8029,47.7006,47.7242,344215.0
2018-08-22 12:30:00,60.65,60.66,60.56,60.61,156668.0,47.7321,47.74,47.6613,47.7006,156668.0
2018-08-22 13:00:00,60.6,60.63,60.57,60.62,108634.0,47.6928,47.7164,47.6691,47.7085,108634.0
2018-08-22 13:30:00,60.61,60.64,60.59,60.63,199991.0,47.7006,47.7242,47.6849,47.7164,199991.0
2018-08-22 14:00:00,60.63,60.68,60.57,60.6,158577.0,47.7164,47.7557,47.6691,47.6928,158577.0
2018-08-22 14:30:00,60.6,60.68,60.58,60.63,160776.0,47.6928,47.7557,47.677,47.7164,160776.0
2018-08-22 15:00:00,60.63,60.64,60.55,60.58,195323.0,47.7164,47.7242,47.6534,47.677,195323.0
2018-08-22 15:30:00,60.59,60.67,60.56,60.56,686482.0,47.6849,47.7478,47.6613,47.6613,686482.0
2018-08-23 09:30:00,60.54,60.73,60.43,60.59,216048.0,47.6455,47.7951,47.559,47.6849,216048.0
2018-08-23 10:00:00,60.59,60.68,60.54,60.62,217541.0,47.6849,47.7557,47.6455,47.7085,217541.0
2018-08-23 10:30:00,60.62,60.62,60.51,60.57,111090.0,47.7085,47.7085,47.6219,47.6691,111090.0
2018-08-23 11:00:00,60.56,60.57,60.44,60.47,126239.0,47.6613,47.6691,47.5668,47.5904,126239.0
2018-08-23 11:30:00,60.47,60.48,60.34,60.35,109747.0,47.5904,47.5983,47.4881,47.496,109747.0
2018-08-23 12:00:00,60.34,60.34,60.25,60.28,102502.0,47.4881,47.4881,47.4173,47.4409,102502.0
2018-08-23 12:30:00,60.29,60.29,60.21,60.22,71360.0,47.4488,47.4488,47.3858,47.3937,71360.0
2018-08-23 13:00:00,60.22,60.25,60.1,60.12,153864.0,47.3937,47.4173,47.2992,47.315,153864.0
2018-08-23 13:30:00,60.12,60.18,60.09,60.12,119746.0,47.315,47.3622,47.2914,47.315,119746.0
2018-08-23 14:00:00,60.13,60.15,60.08,60.14,118711.0,47.3229,47.3386,47.2835,47.3307,118711.0
2018-08-23 14:30:00,60.15,60.17,60.02,60.08,299574.0,47.3386,47.3543,47.2363,47.2835,299574.0
2018-08-23 15:00:00,60.07,60.09,60.07,60.08,130910.0,47.2756,47.2914,47.2756,47.2835,130910.0
2018-08-23 15:30:00,60.08,60.09,59.92,60.09,833159.0,47.2835,47.2914,47.1576,47.2914,833159.0
2018-08-24 09:30:00,60.1,60.25,59.96,60.04,187245.0,47.2992,47.4173,47.1891,47.252,187245.0
2018-08-24 10:00:00,60.03,60.04,59.63,59.74,260507.0,47.2442,47.252,46.9294,47.0159,260507.0
2018-08-24 10:30:00,59.76,60.04,59.73,60.02,174487.0,47.0317,47.252,47.0081,47.2363,174487.0
2018-08-24 11:00:00,60.03,60.03,59.78,59.84,230284.0,47.2442,47.2442,47.0474,47.0946,230284.0
2018-08-24 11:30:00,59.84,59.87,59.78,59.81,200573.0,47.0946,47.1182,47.0474,47.071,200573.0
2018-08-24 12:00:00,59.81,59.87,59.8,59.83,138120.0,47.071,47.1182,47.0631,47.0868,138120.0
2018-08-24 12:30:00,59.82,59.85,59.78,59.81,235675.0,47.0789,47.1025,47.0474,47.071,235675.0
2018-08-24 13:00:00,59.81,59.85,59.8,59.81,175688.0,47.071,47.1025,47.0631,47.071,175688.0
2018-08-24 13:30:00,59.82,59.86,59.79,59.85,114449.0,47.0789,47.1104,47.0553,47.1025,114449.0
2018-08-24 14:00:00,59.84,59.9,59.82,59.85,331931.0,47.0946,47.1418,47.0789,47.1025,331931.0
2018-08-24 14:30:00,59.85,59.96,59.84,59.88,277656.0,47.1025,47.1891,47.0946,47.1261,277656.0
2018-08-24 15:00:00,59.89,59.97,59.87,59.96,385241.0,47.134,47.1969,47.1182,47.1891,385241.0
2018-08-24 15:30:00,59.95,60.05,59.88,60.0,747556.0,47.1812,47.2599,47.1261,47.2205,747556.0
2018-08-27 09:30:00,60.23,60.63,60.12,60.36,602124.0,47.4016,47.7164,47.315,47.5039,602124.0
2018-08-27 10:00:00,60.36,60.5,60.24,60.47,366642.0,47.5039,47.6141,47.4094,47.5904,366642.0
2018-08-27 10:30:00,60.46,60.46,60.2,60.21,180794.0,47.5826,47.5826,47.378,47.3858,180794.0
2018-08-27 11:00:00,60.21,60.28,60.14,60.23,208131.0,47.3858,47.4409,47.3307,47.4016,208131.0
2018-08-27 11:30:00,60.22,60.3,60.11,60.28,133987.0,47.3937,47.4567,47.3071,47.4409,133987.0
2018-08-27 12:00:00,60.29,60.3,60.13,60.21,143292.0,47.4488,47.4567,47.3229,47.3858,143292.0
2018-08-27 12:30:00,60.21,60.24,60.16,60.16,232482.0,47.3858,47.4094,47.3465,47.3465,232482.0
2018-08-27 13:00:00,60.16,60.16,60.0,60.05,240737.0,47.3465,47.3465,47.2205,47.2599,240737.0
2018-08-27 13:30:00,60.06,60.14,60.03,60.11,204221.0,47.2678,47.3307,47.2442,47.3071,204221.0
2018-08-27 14:00:00,60.11,60.11,59.95,60.06,261466.0,47.3071,47.3071,47.1812,47.2678,261466.0
2018-08-27 14:30:00,60.05,60.07,59.99,60.02,240124.0,47.2599,47.2756,47.2127,47.2363,240124.0
2018-08-27 15:00:00,60.02,60.1,59.97,60.08,291555.0,47.2363,47.2992,47.1969,47.2835,291555.0
2018-08-27 15:30:00,60.07,60.07,59.99,60.0,513430.0,47.2756,47.2756,47.2127,47.2205,513430.0
2018-08-28 09:30:00,59.93,60.0,59.68,60.0,333581.0,47.1655,47.2205,46.9687,47.2205,333581.0
2018-08-28 10:00:00,60.01,60.17,59.97,60.16,173902.0,47.2284,47.3543,47.1969,47.3465,173902.0
2018-08-28 10:30:00,60.17,60.27,59.96,60.05,283728.0,47.3543,47.433,47.1891,47.2599,283728.0
2018-08-28 11:00:00,60.05,60.18,59.99,60.17,243460.0,47.2599,47.3622,47.2127,47.3543,243460.0
2018-08-28 11:30:00,60.17,60.22,60.13,60.19,147535.0,47.3543,47.3937,47.3229,47.3701,147535.0
2018-08-28 12:00:00,60.19,60.28,60.14,60.22,94915.0,47.3701,47.4409,47.3307,47.3937,94915.0
2018-08-28 12:30:00,60.22,60.23,60.12,60.16,54615.0,47.3937,47.4016,47.315,47.3465,54615.0
2018-08-28 13:00:00,60.17,60.18,60.08,60.1,80540.0,47.3543,47.3622,47.2835,47.2992,80540.0
2018-08-28 13:30:00,60.09,60.15,60.05,60.12,66386.0,47.2914,47.3386,47.2599,47.315,66386.0
2018-08-28 14:00:00,60.12,60.13,60.08,60.12,82402.0,47.315,47.3229,47.2835,47.315,82402.0
2018-08-28 14:30:00,60.12,60.2,60.08,60.19,89360.0,47.315,47.378,47.2835,47.3701,89360.0
2018-08-28 15:00:00,60.2,60.2,60.07,60.1,109513.0,47.378,47.378,47.2756,47.2992,109513.0
2018-08-28 15:30:00,60.1,60.23,60.05,60.21,528357.0,47.2992,47.4016,47.2599,47.3858,528357.0
2018-08-29 09:30:00,60.1,60.42,60.06,60.37,251053.0,47.2992,47.5511,47.2678,47.5117,251053.0
2018-08-29 10:00:00,60.37,60.89,60.16,60.84,595983.0,47.5117,47.921,47.3465,47.8816,595983.0
2018-08-29 10:30:00,60.85,60.86,60.63,60.7,170017.0,47.8895,47.8974,47.7164,47.7715,170017.0
2018-08-29 11:00:00,60.69,60.87,60.68,60.82,157133.0,47.7636,47.9052,47.7557,47.8659,157133.0
2018-08-29 11:30:00,60.82,60.87,60.73,60.85,119224.0,47.8659,47.9052,47.7951,47.8895,119224.0
2018-08-29 12:00:00,60.86,60.89,60.76,60.88,178874.0,47.8974,47.921,47.8187,47.9131,178874.0
2018-08-29 12:30:00,60.87,60.97,60.85,60.94,161908.0,47.9052,47.9839,47.8895,47.9603,161908.0
2018-08-29 13:00:00,60.94,60.98,60.89,60.97,150171.0,47.9603,47.9918,47.921,47.9839,150171.0
2018-08-29 13:30:00,60.96,60.97,60.87,60.94,133806.0,47.9761,47.9839,47.9052,47.9603,133806.0
2018-08-29 14:00:00,60.94,61.12,60.92,61.11,212937.0,47.9603,48.102,47.9446,48.0941,212937.0
2018-08-29 14:30:00,61.1,61.22,61.09,61.21,291335.0,48.0863,48.1807,48.0784,48.1728,291335.0
2018-08-29 15:00:00,61.21,61.24,61.14,61.21,266875.0,48.1728,48.1964,48.1177,48.1728,266875.0
2018-08-29 15:30:00,61.21,61.25,61.11,61.13,830723.0,48.1728,48.2043,48.0941,48.1099,830723.0
2018-08-30 09:30:00,61.05,61.23,60.74,60.78,342897.0,48.0469,48.1886,47.8029,47.8344,342897.0
2018-08-30 10:00:00,60.78,61.08,60.74,60.98,242573.0,47.8344,48.0705,47.8029,47.9918,242573.0
2018-08-30 10:30:00,60.96,60.98,60.84,60.95,194370.0,47.9761,47.9918,47.8816,47.9682,194370.0
2018-08-30 11:00:00,60.96,60.98,60.88,60.91,259318.0,47.9761,47.9918,47.9131,47.9367,259318.0
2018-08-30 11:30:00,60.91,60.96,60.85,60.94,283444.0,47.9367,47.9761,47.8895,47.9603,283444.0
2018-08-30 12:00:00,60.94,60.96,60.91,60.95,133018.0,47.9603,47.9761,47.9367,47.9682,133018.0
2018-08-30 12:30:00,60.96,60.96,60.9,60.95,94932.0,47.9761,47.9761,47.9289,47.9682,94932.0
2018-08-30 13:00:00,60.95,60.96,60.78,60.8,117910.0,47.9682,47.9761,47.8344,47.8502,117910.0
2018-08-30 13:30:00,60.8,60.85,60.76,60.82,131537.0,47.8502,47.8895,47.8187,47.8659,131537.0
2018-08-30 14:00:00,60.82,60.85,60.54,60.63,169185.0,47.8659,47.8895,47.6455,47.7164,169185.0
2018-08-30 14:30:00,60.61,60.72,60.49,60.53,141826.0,47.7006,47.7872,47.6062,47.6377,141826.0
2018-08-30 15:00:00,60.52,60.66,60.48,60.65,352878.0,47.6298,47.74,47.5983,47.7321,352878.0
2018-08-30 15:30:00,60.66,60.74,60.55,60.7,661064.0,47.74,47.8029,47.6534,47.7715,661064.0
2018-08-31 09:30:00,60.47,60.67,60.34,60.48,169448.0,47.5904,47.7478,47.4881,47.5983,169448.0
2018-08-31 10:00:00,60.49,60.7,60.48,60.62,98686.0,47.6062,47.7715,47.5983,47.7085,98686.0
2018-08-31 10:30:00,60.62,60.68,60.44,60.57,142802.0,47.7085,47.7557,47.5668,47.6691,142802.0
2018-08-31 11:00:00,60.58,60.64,60.42,60.44,127540.0,47.677,47.7242,47.5511,47.5668,127540.0
2018-08-31 11:30:00,60.44,60.54,60.39,60.48,102302.0,47.5668,47.6455,47.5275,47.5983,102302.0
2018-08-31 12:00:00,60.48,60.48,60.35,60.47,117509.0,47.5983,47.5983,47.496,47.5904,117509.0
2018-08-31 12:30:00,60.47,60.49,60.33,60.34,108657.0,47.5904,47.6062,47.4803,47.4881,108657.0
2018-08-31 13:00:00,60.34,60.41,60.33,60.39,66423.0,47.4881,47.5432,47.4803,47.5275,66423.0
2018-08-31 13:30:00,60.38,60.42,60.33,60.36,63420.0,47.5196,47.5511,47.4803,47.5039,63420.0
2018-08-31 14:00:00,60.35,60.36,60.24,60.27,98871.0,47.496,47.5039,47.4094,47.433,98871.0
2018-08-31 14:30:00,60.27,60.28,60.21,60.23,132164.0,47.433,47.4409,47.3858,47.4016,132164.0
2018-08-31 15:00:00,60.24,60.32,60.24,60.28,137036.0,47.4094,47.4724,47.4094,47.4409,137036.0
2018-08-31 15:30:00,60.28,60.61,60.28,60.54,600682.0,47.4409,47.7006,47.4409,47.6455,600682.0
2018-09-04 09:30:00,60.5,60.67,60.26,60.41,310669.0,47.6141,47.7478,47.4252,47.5432,310669.0
2018-09-04 10:00:00,60.44,60.69,60.44,60.58,301176.0,47.5668,47.7636,47.5668,47.677,301176.0
2018-09-04 10:30:00,60.57,60.59,60.42,60.56,201542.0,47.6691,47.6849,47.5511,47.6613,201542.0
2018-09-04 11:00:00,60.55,60.55,60.13,60.17,336864.0,47.6534,47.6534,47.3229,47.3543,336864.0
2018-09-04 11:30:00,60.16,60.23,60.0,60.04,182444.0,47.3465,47.4016,47.2205,47.252,182444.0
2018-09-04 12:00:00,60.05,60.06,59.88,59.91,155183.0,47.2599,47.2678,47.1261,47.1497,155183.0
2018-09-04 12:30:00,59.92,60.05,59.89,60.04,316176.0,47.1576,47.2599,47.134,47.252,316176.0
2018-09-04 13:00:00,60.04,60.14,60.04,60.14,162374.0,47.252,47.3307,47.252,47.3307,162374.0
2018-09-04 13:30:00,60.14,60.25,60.12,60.24,183202.0,47.3307,47.4173,47.315,47.4094,183202.0
2018-09-04 14:00:00,60.24,60.49,60.19,60.43,235669.0,47.4094,47.6062,47.3701,47.559,235669.0
2018-09-04 14:30:00,60.43,60.52,60.36,60.46,270886.0,47.559,47.6298,47.5039,47.5826,270886.0
2018-09-04 15:00:00,60.46,60.51,60.44,60.5,297825.0,47.5826,47.6219,47.5668,47.6141,297825.0
2018-09-04 15:30:00,60.5,60.51,60.38,60.47,783083.0,47.6141,47.6219,47.5196,47.5904,783083.0
2018-09-05 09:30:00,60.6,61.09,60.41,60.93,338210.0,47.6928,48.0784,47.5432,47.9525,338210.0
2018-09-05 10:00:00,60.94,61.29,60.9,61.21,336903.0,47.9603,48.2358,47.9289,48.1728,336903.0
2018-09-05 10:30:00,61.22,61.25,61.03,61.12,258994.0,48.1807,48.2043,48.0312,48.102,258994.0
2018-09-05 11:00:00,61.12,61.17,60.87,61.01,488170.0,48.102,48.1413,47.9052,48.0154,488170.0
2018-09-05 11:30:00,61.01,61.31,60.97,61.22,367045.0,48.0154,48.2515,47.9839,48.1807,367045.0
2018-09-05 12:00:00,61.22,61.23,61.01,61.07,332312.0,48.1807,48.1886,48.0154,48.0626,332312.0
2018-09-05 12:30:00,61.06,61.11,60.93,60.98,201165.0,48.0548,48.0941,47.9525,47.9918,201165.0
2018-09-05 13:00:00,60.98,61.2,60.98,61.2,166827.0,47.9918,48.165,47.9918,48.165,166827.0
2018-09-05 13:30:00,61.19,61.25,61.11,61.15,160060.0,48.1571,48.2043,48.0941,48.1256,160060.0
2018-09-05 14:00:00,61.16,61.21,61.11,61.19,222737.0,48.1335,48.1728,48.0941,48.1571,222737.0
2018-09-05 14:30:00,61.19,61.27,61.15,61.25,304822.0,48.1571,48.2201,48.1256,48.2043,304822.0
2018-09-05 15:00:00,61.25,61.26,61.2,61.24,278370.0,48.2043,48.2122,48.165,48.1964,278370.0
2018-09-05 15:30:00,61.24,61.26,61.17,61.21,1026764.0,48.1964,48.2122,48.1413,48.1728,1026764.0
2018-09-06 09:30:00,61.03,61.27,61.0,61.18,282509.0,48.0312,48.2201,48.0076,48.1492,282509.0
2018-09-06 10:00:00,61.19,61.38,61.17,61.27,220799.0,48.1571,48.3066,48.1413,48.2201,220799.0
2018-09-06 10:30:00,61.27,61.34,61.06,61.1,290437.0,48.2201,48.2751,48.0548,48.0863,290437.0
2018-09-06 11:00:00,61.1,61.14,61.01,61.1,247601.0,48.0863,48.1177,48.0154,48.0863,247601.0
2018-09-06 11:30:00,61.1,61.21,61.09,61.18,220096.0,48.0863,48.1728,48.0784,48.1492,220096.0
2018-09-06 12:00:00,61.19,61.2,61.09,61.14,136391.0,48.1571,48.165,48.0784,48.1177,136391.0
2018-09-06 12:30:00,61.15,61.16,61.02,61.03,204889.0,48.1256,48.1335,48.0233,48.0312,204889.0
2018-09-06 13:00:00,61.03,61.07,60.95,60.97,201519.0,48.0312,48.0626,47.9682,47.9839,201519.0
2018-09-06 13:30:00,60.97,61.01,60.87,60.9,226319.0,47.9839,48.0154,47.9052,47.9289,226319.0
2018-09-06 14:00:00,60.9,61.02,60.9,60.93,224371.0,47.9289,48.0233,47.9289,47.9525,224371.0
2018-09-06 14:30:00,60.94,61.02,60.91,60.93,193948.0,47.9603,48.0233,47.9367,47.9525,193948.0
2018-09-06 15:00:00,60.93,61.05,60.92,61.03,263852.0,47.9525,48.0469,47.9446,48.0312,263852.0
2018-09-06 15:30:00,61.04,61.11,60.94,60.94,790823.0,48.039,48.0941,47.9603,47.9603,790823.0
2018-09-07 09:30:00,60.72,60.93,60.64,60.82,222251.0,47.7872,47.9525,47.7242,47.8659,222251.0
2018-09-07 10:00:00,60.82,61.04,60.79,60.94,112384.0,47.8659,48.039,47.8423,47.9603,112384.0
2018-09-07 10:30:00,60.94,60.98,60.85,60.86,91794.0,47.9603,47.9918,47.8895,47.8974,91794.0
2018-09-07 11:00:00,60.86,60.91,60.79,60.9,88775.0,47.8974,47.9367,47.8423,47.9289,88775.0
2018-09-07 11:30:00,60.9,60.96,60.85,60.93,89127.0,47.9289,47.9761,47.8895,47.9525,89127.0
2018-09-07 12:00:00,60.94,61.0,60.82,60.92,115149.0,47.9603,48.0076,47.8659,47.9446,115149.0
2018-09-07 12:30:00,60.92,61.04,60.91,61.01,91291.0,47.9446,48.039,47.9367,48.0154,91291.0
2018-09-07 13:00:00,61.02,61.08,60.99,61.03,91806.0,48.0233,48.0705,47.9997,48.0312,91806.0
2018-09-07 13:30:00,61.02,61.11,60.99,61.07,89107.0,48.0233,48.0941,47.9997,48.0626,89107.0
2018-09-07 14:00:00,61.07,61.23,61.05,61.23,109659.0,48.0626,48.1886,48.0469,48.1886,109659.0
2018-09-07 14:30:00,61.22,61.3,61.19,61.28,115169.0,48.1807,48.2437,48.1571,48.2279,115169.0
2018-09-07 15:00:00,61.27,61.36,61.25,61.36,132356.0,48.2201,48.2909,48.2043,48.2909,132356.0
2018-09-07 15:30:00,61.35,61.42,61.27,61.32,596707.0,48.283,48.3381,48.2201,48.2594,596707.0
2018-09-10 09:30:00,61.5,61.77,61.49,61.65,196019.0,48.4011,48.6136,48.3932,48.5191,196019.0
2018-09-10 10:00:00,61.65,61.67,61.42,61.45,100498.0,48.5191,48.5349,48.3381,48.3617,100498.0
2018-09-10 10:30:00,61.45,61.49,61.4,61.42,121049.0,48.3617,48.3932,48.3224,48.3381,121049.0
2018-09-10 11:00:00,61.41,61.43,61.18,61.21,690365.0,48.3302,48.346,48.1492,48.1728,690365.0
2018-09-10 11:30:00,61.21,61.21,60.83,61.02,239784.0,48.1728,48.1728,47.8738,48.0233,239784.0
2018-09-10 12:00:00,61.02,61.05,60.9,61.02,133201.0,48.0233,48.0469,47.9289,48.0233,133201.0
2018-09-10 12:30:00,61.03,61.04,60.88,60.97,115571.0,48.0312,48.039,47.9131,47.9839,115571.0
2018-09-10 13:00:00,60.96,61.05,60.96,61.03,68134.0,47.9761,48.0469,47.9761,48.0312,68134.0
2018-09-10 13:30:00,61.03,61.03,60.97,61.0,83090.0,48.0312,48.0312,47.9839,48.0076,83090.0
2018-09-10 14:00:00,61.01,61.11,60.98,61.05,101721.0,48.0154,48.0941,47.9918,48.0469,101721.0
2018-09-10 14:30:00,61.06,61.07,60.96,61.0,132109.0,48.0548,48.0626,47.9761,48.0076,132109.0
2018-09-10 15:00:00,61.0,61.03,60.8,60.86,211038.0,48.0076,48.0312,47.8502,47.8974,211038.0
2018-09-10 15:30:00,60.86,60.91,60.81,60.86,619667.0,47.8974,47.9367,47.858,47.8974,619667.0
2018-09-11 09:30:00,60.85,61.01,60.55,60.67,244439.0,47.8895,48.0154,47.6534,47.7478,244439.0
2018-09-11 10:00:00,60.67,60.75,60.61,60.65,192074.0,47.7478,47.8108,47.7006,47.7321,192074.0
2018-09-11 10:30:00,60.65,60.68,60.44,60.5,164468.0,47.7321,47.7557,47.5668,47.6141,164468.0
2018-09-11 11:00:00,60.51,60.67,60.5,60.62,211647.0,47.6219,47.7478,47.6141,47.7085,211647.0
2018-09-11 11:30:00,60.63,60.68,60.55,60.6,223311.0,47.7164,47.7557,47.6534,47.6928,223311.0
2018-09-11 12:00:00,60.61,60.66,60.56,60.56,127386.0,47.7006,47.74,47.6613,47.6613,127386.0
2018-09-11 12:30:00,60.57,60.58,60.49,60.54,104767.0,47.6691,47.677,47.6062,47.6455,104767.0
2018-09-11 13:00:00,60.55,60.66,60.47,60.65,220101.0,47.6534,47.74,47.5904,47.7321,220101.0
2018-09-11 13:30:00,60.65,60.67,60.53,60.53,174343.0,47.7321,47.7478,47.6377,47.6377,174343.0
2018-09-11 14:00:00,60.53,60.65,60.53,60.6,128447.0,47.6377,47.7321,47.6377,47.6928,128447.0
2018-09-11 14:30:00,60.6,60.67,60.58,60.59,136115.0,47.6928,47.7478,47.677,47.6849,136115.0
2018-09-11 15:00:00,60.59,60.64,60.58,60.61,167129.0,47.6849,47.7242,47.677,47.7006,167129.0
2018-09-11 15:30:00,60.61,60.61,60.48,60.5,666813.0,47.7006,47.7006,47.5983,47.6141,666813.0
2018-09-12 09:30:00,60.53,60.64,59.99,60.05,636184.0,47.6377,47.7242,47.2127,47.2599,636184.0
2018-09-12 10:00:00,60.04,60.54,59.88,60.41,734926.0,47.252,47.6455,47.1261,47.5432,734926.0
2018-09-12 10:30:00,60.42,60.46,60.12,60.14,360427.0,47.5511,47.5826,47.315,47.3307,360427.0
2018-09-12 11:00:00,60.15,60.33,60.08,60.19,377503.0,47.3386,47.4803,47.2835,47.3701,377503.0
2018-09-12 11:30:00,60.2,60.36,60.12,60.29,323945.0,47.378,47.5039,47.315,47.4488,323945.0
2018-09-12 12:00:00,60.29,60.38,60.22,60.26,267984.0,47.4488,47.5196,47.3937,47.4252,267984.0
2018-09-12 12:30:00,60.25,60.31,60.23,60.29,193127.0,47.4173,47.4645,47.4016,47.4488,193127.0
2018-09-12 13:00:00,60.29,60.3,60.21,60.24,164999.0,47.4488,47.4567,47.3858,47.4094,164999.0
2018-09-12 13:30:00,60.24,60.26,60.05,60.12,286073.0,47.4094,47.4252,47.2599,47.315,286073.0
2018-09-12 14:00:00,60.12,60.18,60.06,60.17,251377.0,47.315,47.3622,47.2678,47.3543,251377.0
2018-09-12 14:30:00,60.17,60.2,60.13,60.2,301947.0,47.3543,47.378,47.3229,47.378,301947.0
2018-09-12 15:00:00,60.19,60.31,60.15,60.25,394351.0,47.3701,47.4645,47.3386,47.4173,394351.0
2018-09-12 15:30:00,60.25,60.45,60.25,60.32,1140720.0,47.4173,47.5747,47.4173,47.4724,1140720.0
2018-09-13 09:30:00,60.68,60.87,60.59,60.87,338495.0,47.7557,47.9052,47.6849,47.9052,338495.0
2018-09-13 10:00:00,60.88,60.9,60.61,60.7,321485.0,47.9131,47.9289,47.7006,47.7715,321485.0
2018-09-13 10:30:00,60.7,60.72,60.41,60.43,235152.0,47.7715,47.7872,47.5432,47.559,235152.0
2018-09-13 11:00:00,60.43,60.58,60.39,60.52,226668.0,47.559,47.677,47.5275,47.6298,226668.0
2018-09-13 11:30:00,60.52,60.53,59.52,60.5,716086.0,47.6298,47.6377,46.8428,47.6141,716086.0
2018-09-13 12:00:00,60.49,60.61,60.47,60.52,226338.0,47.6062,47.7006,47.5904,47.6298,226338.0
2018-09-13 12:30:00,60.51,60.63,60.49,60.6,161513.0,47.6219,47.7164,47.6062,47.6928,161513.0
2018-09-13 13:00:00,60.59,60.82,60.59,60.75,223510.0,47.6849,47.8659,47.6849,47.8108,223510.0
2018-09-13 13:30:00,60.75,60.95,60.68,60.8,344323.0,47.8108,47.9682,47.7557,47.8502,344323.0
2018-09-13 14:00:00,60.8,60.91,60.72,60.89,213416.0,47.8502,47.9367,47.7872,47.921,213416.0
2018-09-13 14:30:00,60.89,60.96,60.77,60.89,429655.0,47.921,47.9761,47.8265,47.921,429655.0
2018-09-13 15:00:00,60.9,60.94,60.77,60.87,397214.0,47.9289,47.9603,47.8265,47.9052,397214.0
2018-09-13 15:30:00,60.87,60.88,60.75,60.8,907651.0,47.9052,47.9131,47.8108,47.8502,907651.0
2018-09-14 09:30:00,60.67,60.71,60.37,60.46,283677.0,47.7478,47.7793,47.5117,47.5826,283677.0
2018-09-14 10:00:00,60.45,60.47,60.29,60.35,180282.0,47.5747,47.5904,47.4488,47.496,180282.0
2018-09-14 10:30:00,60.36,60.5,60.3,60.41,323679.0,47.5039,47.6141,47.4567,47.5432,323679.0
2018-09-14 11:00:00,60.4,60.55,60.32,60.52,166771.0,47.5354,47.6534,47.4724,47.6298,166771.0
2018-09-14 11:30:00,60.51,60.59,60.5,60.57,154405.0,47.6219,47.6849,47.6141,47.6691,154405.0
2018-09-14 12:00:00,60.56,60.6,60.45,60.59,188978.0,47.6613,47.6928,47.5747,47.6849,188978.0
2018-09-14 12:30:00,60.58,60.62,60.51,60.57,198439.0,47.677,47.7085,47.6219,47.6691,198439.0
2018-09-14 13:00:00,60.56,60.6,60.48,60.59,109510.0,47.6613,47.6928,47.5983,47.6849,109510.0
2018-09-14 13:30:00,60.58,60.58,60.45,60.47,156128.0,47.677,47.677,47.5747,47.5904,156128.0
2018-09-14 14:00:00,60.47,60.52,60.41,60.44,106652.0,47.5904,47.6298,47.5432,47.5668,106652.0
2018-09-14 14:30:00,60.44,60.6,60.43,60.59,166189.0,47.5668,47.6928,47.559,47.6849,166189.0
2018-09-14 15:00:00,60.58,60.68,60.55,60.68,190648.0,47.677,47.7557,47.6534,47.7557,190648.0
2018-09-14 15:30:00,60.67,60.72,60.58,60.69,653267.0,47.7478,47.7872,47.677,47.7636,653267.0
2018-09-17 09:30:00,60.85,61.1,60.66,60.98,277044.0,47.8895,48.0863,47.74,47.9918,277044.0
2018-09-17 10:00:00,60.99,61.27,60.97,61.26,286597.0,47.9997,48.2201,47.9839,48.2122,286597.0
2018-09-17 10:30:00,61.26,61.46,61.2,61.38,319772.0,48.2122,48.3696,48.165,48.3066,319772.0
2018-09-17 11:00:00,61.38,61.42,61.22,61.26,293379.0,48.3066,48.3381,48.1807,48.2122,293379.0
2018-09-17 11:30:00,61.26,61.4,61.24,61.34,256985.0,48.2122,48.3224,48.1964,48.2751,256985.0
2018-09-17 12:00:00,61.34,61.42,61.3,61.41,149354.0,48.2751,48.3381,48.2437,48.3302,149354.0
2018-09-17 12:30:00,61.42,61.44,61.36,61.39,140260.0,48.3381,48.3538,48.2909,48.3145,140260.0
2018-09-17 13:00:00,61.39,61.4,61.26,61.28,174722.0,48.3145,48.3224,48.2122,48.2279,174722.0
2018-09-17 13:30:00,61.28,61.32,61.22,61.29,110891.0,48.2279,48.2594,48.1807,48.2358,110891.0
2018-09-17 14:00:00,61.3,61.37,61.26,61.36,189380.0,48.2437,48.2988,48.2122,48.2909,189380.0
2018-09-17 14:30:00,61.37,61.5,61.36,61.45,259475.0,48.2988,48.4011,48.2909,48.3617,259475.0
2018-09-17 15:00:00,61.45,61.47,61.34,61.35,320620.0,48.3617,48.3775,48.2751,48.283,320620.0
2018-09-17 15:30:00,61.35,61.36,61.23,61.32,710397.0,48.283,48.2909,48.1886,48.2594,710397.0
2018-09-18 09:30:00,61.18,61.42,61.13,61.36,259603.0,48.1492,48.3381,48.1099,48.2909,259603.0
2018-09-18 10:00:00,61.36,61.48,61.24,61.37,275772.0,48.2909,48.3853,48.1964,48.2988,275772.0
2018-09-18 10:30:00,61.38,61.39,61.22,61.27,213200.0,48.3066,48.3145,48.1807,48.2201,213200.0
2018-09-18 11:00:00,61.28,61.41,61.28,61.38,146080.0,48.2279,48.3302,48.2279,48.3066,146080.0
2018-09-18 11:30:00,61.38,61.46,61.33,61.43,96564.0,48.3066,48.3696,48.2673,48.346,96564.0
2018-09-18 12:00:00,61.44,61.57,61.44,61.51,115361.0,48.3538,48.4562,48.3538,48.4089,115361.0
2018-09-18 12:30:00,61.51,61.54,61.47,61.53,112951.0,48.4089,48.4325,48.3775,48.4247,112951.0
2018-09-18 13:00:00,61.53,61.66,61.52,61.59,116003.0,48.4247,48.527,48.4168,48.4719,116003.0
2018-09-18 13:30:00,61.59,61.63,61.54,61.59,206961.0,48.4719,48.5034,48.4325,48.4719,206961.0
2018-09-18 14:00:00,61.58,61.59,61.52,61.54,125339.0,48.464,48.4719,48.4168,48.4325,125339.0
2018-09-18 14:30:00,61.54,61.56,61.43,61.45,129104.0,48.4325,48.4483,48.346,48.3617,129104.0
2018-09-18 15:00:00,61.45,61.57,61.43,61.53,185154.0,48.3617,48.4562,48.346,48.4247,185154.0
2018-09-18 15:30:00,61.54,61.63,61.45,61.48,547535.0,48.4325,48.5034,48.3617,48.3853,547535.0
2018-09-19 09:30:00,61.54,62.24,61.52,61.7,470740.0,48.4325,48.9834,48.4168,48.5585,470740.0
2018-09-19 10:00:00,61.72,61.9,61.67,61.68,294814.0,48.5742,48.7159,48.5349,48.5427,294814.0
2018-09-19 10:30:00,61.67,61.68,61.29,61.36,249178.0,48.5349,48.5427,48.2358,48.2909,249178.0
2018-09-19 11:00:00,61.36,61.43,61.3,61.37,98537.0,48.2909,48.346,48.2437,48.2988,98537.0
2018-09-19 11:30:00,61.36,61.48,61.34,61.39,133461.0,48.2909,48.3853,48.2751,48.3145,133461.0
2018-09-19 12:00:00,61.38,61.4,61.23,61.26,124128.0,48.3066,48.3224,48.1886,48.2122,124128.0
2018-09-19 12:30:00,61.26,61.32,60.89,60.96,463030.0,48.2122,48.2594,47.921,47.9761,463030.0
2018-09-19 13:00:00,60.94,61.06,60.83,60.85,427850.0,47.9603,48.0548,47.8738,47.8895,427850.0
2018-09-19 13:30:00,60.86,60.86,60.59,60.72,245984.0,47.8974,47.8974,47.6849,47.7872,245984.0
2018-09-19 14:00:00,60.72,60.92,60.68,60.84,133139.0,47.7872,47.9446,47.7557,47.8816,133139.0
2018-09-19 14:30:00,60.85,60.92,60.78,60.79,134087.0,47.8895,47.9446,47.8344,47.8423,134087.0
2018-09-19 15:00:00,60.79,60.83,60.74,60.77,185941.0,47.8423,47.8738,47.8029,47.8265,185941.0
2018-09-19 15:30:00,60.77,60.83,60.71,60.8,600727.0,47.8265,47.8738,47.7793,47.8502,600727.0
2018-09-20 09:30:00,60.83,61.14,60.82,61.1,197232.0,47.8738,48.1177,47.8659,48.0863,197232.0
2018-09-20 10:00:00,61.11,61.46,60.98,61.44,239348.0,48.0941,48.3696,47.9918,48.3538,239348.0
2018-09-20 10:30:00,61.44,61.46,61.33,61.41,194524.0,48.3538,48.3696,48.2673,48.3302,194524.0
2018-09-20 11:00:00,61.41,61.67,61.4,61.65,198278.0,48.3302,48.5349,48.3224,48.5191,198278.0
2018-09-20 11:30:00,61.65,61.66,61.46,61.52,173976.0,48.5191,48.527,48.3696,48.4168,173976.0
2018-09-20 12:00:00,61.52,61.59,61.5,61.54,238833.0,48.4168,48.4719,48.4011,48.4325,238833.0
2018-09-20 12:30:00,61.53,61.6,61.52,61.58,105407.0,48.4247,48.4798,48.4168,48.464,105407.0
2018-09-20 13:00:00,61.58,61.68,61.5,61.68,192935.0,48.464,48.5427,48.4011,48.5427,192935.0
2018-09-20 13:30:00,61.68,61.89,61.66,61.82,187382.0,48.5427,48.708,48.527,48.6529,187382.0
2018-09-20 14:00:00,61.83,61.95,61.81,61.92,126901.0,48.6608,48.7552,48.645,48.7316,126901.0
2018-09-20 14:30:00,61.91,61.91,61.78,61.86,200446.0,48.7237,48.7237,48.6214,48.6844,200446.0
2018-09-20 15:00:00,61.86,61.88,61.75,61.82,262407.0,48.6844,48.7001,48.5978,48.6529,262407.0
2018-09-20 15:30:00,61.82,61.85,61.67,61.75,1174398.0,48.6529,48.6765,48.5349,48.5978,1174398.0
2018-09-21 09:30:00,61.87,61.98,61.75,61.9,1963619.0,48.6923,48.7788,48.5978,48.7159,1963619.0
2018-09-21 10:00:00,61.89,62.17,61.83,62.16,231311.0,48.708,48.9284,48.6608,48.9205,231311.0
2018-09-21 10:30:00,62.17,62.39,62.14,62.37,227797.0,48.9284,49.1015,48.9047,49.0858,227797.0
2018-09-21 11:00:00,62.37,62.57,62.34,62.46,458037.0,49.0858,49.2432,49.0621,49.1566,458037.0
2018-09-21 11:30:00,62.46,62.62,62.45,62.61,255346.0,49.1566,49.2825,49.1487,49.2746,255346.0
2018-09-21 12:00:00,62.6,62.6,62.38,62.42,142588.0,49.2668,49.2668,49.0936,49.1251,142588.0
2018-09-21 12:30:00,62.42,62.43,62.31,62.35,147362.0,49.1251,49.133,49.0385,49.07,147362.0
2018-09-21 13:00:00,62.34,62.4,62.32,62.34,139877.0,49.0621,49.1094,49.0464,49.0621,139877.0
2018-09-21 13:30:00,62.34,62.38,62.27,62.38,134453.0,49.0621,49.0936,49.0071,49.0936,134453.0
2018-09-21 14:00:00,62.38,62.46,62.33,62.46,207529.0,49.0936,49.1566,49.0543,49.1566,207529.0
2018-09-21 14:30:00,62.47,62.49,62.42,62.46,219837.0,49.1645,49.1802,49.1251,49.1566,219837.0
2018-09-21 15:00:00,62.47,62.5,62.43,62.43,253185.0,49.1645,49.1881,49.133,49.133,253185.0
2018-09-21 15:30:00,62.44,62.46,62.23,62.25,1187268.0,49.1409,49.1566,48.9756,48.9913,1187268.0
2018-09-24 09:30:00,61.99,62.29,61.9,62.14,211638.0,48.7867,49.0228,48.7159,48.9047,211638.0
2018-09-24 10:00:00,62.13,62.13,61.66,61.68,205659.0,48.8969,48.8969,48.527,48.5427,205659.0
2018-09-24 10:30:00,61.67,61.73,61.56,61.62,258108.0,48.5349,48.5821,48.4483,48.4955,258108.0
2018-09-24 11:00:00,61.62,61.69,61.51,61.63,199794.0,48.4955,48.5506,48.4089,48.5034,199794.0
2018-09-24 11:30:00,61.64,61.68,61.55,61.59,140721.0,48.5112,48.5427,48.4404,48.4719,140721.0
2018-09-24 12:00:00,61.59,61.65,61.48,61.49,142283.0,48.4719,48.5191,48.3853,48.3932,142283.0
2018-09-24 12:30:00,61.49,61.51,61.39,61.47,194871.0,48.3932,48.4089,48.3145,48.3775,194871.0
2018-09-24 13:00:00,61.48,61.48,61.29,61.3,140205.0,48.3853,48.3853,48.2358,48.2437,140205.0
2018-09-24 13:30:00,61.3,61.48,61.27,61.39,144317.0,48.2437,48.3853,48.2201,48.3145,144317.0
2018-09-24 14:00:00,61.4,61.44,61.36,61.39,129293.0,48.3224,48.3538,48.2909,48.3145,129293.0
2018-09-24 14:30:00,61.4,61.52,61.39,61.43,151232.0,48.3224,48.4168,48.3145,48.346,151232.0
2018-09-24 15:00:00,61.42,61.56,61.41,61.55,207478.0,48.3381,48.4483,48.3302,48.4404,207478.0
2018-09-24 15:30:00,61.55,61.65,61.52,61.58,533053.0,48.4404,48.5191,48.4168,48.464,533053.0
2018-09-25 09:30:00,61.82,62.43,61.82,62.24,557852.0,48.6529,49.133,48.6529,48.9834,557852.0
2018-09-25 10:00:00,62.25,62.27,62.04,62.18,745440.0,48.9913,49.0071,48.826,48.9362,745440.0
2018-09-25 10:30:00,62.18,62.46,62.09,62.33,976359.0,48.9362,49.1566,48.8654,49.0543,976359.0
2018-09-25 11:00:00,62.33,62.51,62.3,62.45,642573.0,49.0543,49.1959,49.0307,49.1487,642573.0
2018-09-25 11:30:00,62.45,62.52,62.33,62.33,448908.0,49.1487,49.2038,49.0543,49.0543,448908.0
2018-09-25 12:00:00,62.34,62.43,62.33,62.38,229582.0,49.0621,49.133,49.0543,49.0936,229582.0
2018-09-25 12:30:00,62.39,62.42,62.28,62.3,199100.0,49.1015,49.1251,49.0149,49.0307,199100.0
2018-09-25 13:00:00,62.29,62.31,62.19,62.2,206146.0,49.0228,49.0385,48.9441,48.952,206146.0
2018-09-25 13:30:00,62.2,62.2,62.11,62.12,100269.0,48.952,48.952,48.8811,48.889,100269.0
2018-09-25 14:00:00,62.13,62.15,62.05,62.07,214966.0,48.8969,48.9126,48.8339,48.8497,214966.0
2018-09-25 14:30:00,62.07,62.08,61.96,61.97,124791.0,48.8497,48.8575,48.7631,48.771,124791.0
2018-09-25 15:00:00,61.98,61.99,61.8,61.83,177483.0,48.7788,48.7867,48.6372,48.6608,177483.0
2018-09-25 15:30:00,61.82,61.89,61.73,61.83,483593.0,48.6529,48.708,48.5821,48.6608,483593.0
2018-09-26 09:30:00,61.88,62.38,61.84,62.2,513630.0,48.7001,49.0936,48.6686,48.952,513630.0
2018-09-26 10:00:00,62.2,62.23,61.87,61.92,190918.0,48.952,48.9756,48.6923,48.7316,190918.0
2018-09-26 10:30:00,61.91,61.94,61.82,61.93,241397.0,48.7237,48.7473,48.6529,48.7395,241397.0
2018-09-26 11:00:00,61.93,61.95,61.84,61.88,303587.0,48.7395,48.7552,48.6686,48.7001,303587.0
2018-09-26 11:30:00,61.89,61.98,61.81,61.97,188638.0,48.708,48.7788,48.645,48.771,188638.0
2018-09-26 12:00:00,61.97,62.05,61.97,62.01,372084.0,48.771,48.8339,48.771,48.8024,372084.0
2018-09-26 12:30:00,62.0,62.12,62.0,62.1,407571.0,48.7946,48.889,48.7946,48.8733,407571.0
2018-09-26 13:00:00,62.1,62.21,62.09,62.19,165917.0,48.8733,48.9598,48.8654,48.9441,165917.0
2018-09-26 13:30:00,62.18,62.19,62.07,62.15,244020.0,48.9362,48.9441,48.8497,48.9126,244020.0
2018-09-26 14:00:00,62.15,62.28,62.1,62.15,270007.0,48.9126,49.0149,48.8733,48.9126,270007.0
2018-09-26 14:30:00,62.15,62.16,61.96,62.01,132436.0,48.9126,48.9205,48.7631,48.8024,132436.0
2018-09-26 15:00:00,62.01,62.09,61.93,61.94,153526.0,48.8024,48.8654,48.7395,48.7473,153526.0
2018-09-26 15:30:00,61.93,61.96,61.42,61.62,863394.0,48.7395,48.7631,48.3381,48.4955,863394.0
2018-09-27 09:30:00,61.66,61.86,61.47,61.76,264351.0,48.527,48.6844,48.3775,48.6057,264351.0
2018-09-27 10:00:00,61.76,61.99,61.72,61.94,130708.0,48.6057,48.7867,48.5742,48.7473,130708.0
2018-09-27 10:30:00,61.95,61.95,61.8,61.87,197615.0,48.7552,48.7552,48.6372,48.6923,197615.0
2018-09-27 11:00:00,61.86,61.86,61.74,61.79,253670.0,48.6844,48.6844,48.5899,48.6293,253670.0
2018-09-27 11:30:00,61.79,62.08,61.77,62.03,200955.0,48.6293,48.8575,48.6136,48.8182,200955.0
2018-09-27 12:00:00,62.03,62.04,61.92,61.95,157132.0,48.8182,48.826,48.7316,48.7552,157132.0
2018-09-27 12:30:00,61.96,62.09,61.94,62.02,88791.0,48.7631,48.8654,48.7473,48.8103,88791.0
2018-09-27 13:00:00,62.02,62.03,61.88,61.92,164944.0,48.8103,48.8182,48.7001,48.7316,164944.0
2018-09-27 13:30:00,61.92,61.96,61.89,61.92,104289.0,48.7316,48.7631,48.708,48.7316,104289.0
2018-09-27 14:00:00,61.92,61.95,61.85,61.89,204461.0,48.7316,48.7552,48.6765,48.708,204461.0
2018-09-27 14:30:00,61.89,61.93,61.85,61.89,146711.0,48.708,48.7395,48.6765,48.708,146711.0
2018-09-27 15:00:00,61.89,61.93,61.85,61.88,594664.0,48.708,48.7395,48.6765,48.7001,594664.0
2018-09-27 15:30:00,61.87,61.96,61.82,61.95,954119.0,48.6923,48.7631,48.6529,48.7552,954119.0
2018-09-28 09:30:00,61.91,62.08,61.68,61.86,237362.0,48.7237,48.8575,48.5427,48.6844,237362.0
2018-09-28 10:00:00,61.85,61.87,61.77,61.85,92174.0,48.6765,48.6923,48.6136,48.6765,92174.0
2018-09-28 10:30:00,61.84,61.95,61.83,61.91,162640.0,48.6686,48.7552,48.6608,48.7237,162640.0
2018-09-28 11:00:00,61.91,62.0,61.84,61.99,196707.0,48.7237,48.7946,48.6686,48.7867,196707.0
2018-09-28 11:30:00,61.99,62.04,61.88,61.89,302250.0,48.7867,48.826,48.7001,48.708,302250.0
2018-09-28 12:00:00,61.89,61.99,61.86,61.97,79424.0,48.708,48.7867,48.6844,48.771,79424.0
2018-09-28 12:30:00,61.97,61.99,61.83,61.95,192774.0,48.771,48.7867,48.6608,48.7552,192774.0
2018-09-28 13:00:00,61.95,62.01,61.93,62.0,179557.0,48.7552,48.8024,48.7395,48.7946,179557.0
2018-09-28 13:30:00,62.0,62.11,62.0,62.09,68185.0,48.7946,48.8811,48.7946,48.8654,68185.0
2018-09-28 14:00:00,62.08,62.11,62.0,62.05,123699.0,48.8575,48.8811,48.7946,48.8339,123699.0
2018-09-28 14:30:00,62.05,62.09,62.0,62.02,84793.0,48.8339,48.8654,48.7946,48.8103,84793.0
2018-09-28 15:00:00,62.02,62.1,62.0,62.04,246277.0,48.8103,48.8733,48.7946,48.826,246277.0
2018-09-28 15:30:00,62.04,62.1,61.98,62.07,395109.0,48.826,48.8733,48.7788,48.8497,395109.0
2018-10-01 09:30:00,62.37,62.47,62.06,62.14,243755.0,49.0858,49.1645,48.8418,48.9047,243755.0
2018-10-01 10:00:00,62.15,62.44,62.04,62.44,245285.0,48.9126,49.1409,48.826,49.1409,245285.0
2018-10-01 10:30:00,62.44,62.53,62.37,62.45,176476.0,49.1409,49.2117,49.0858,49.1487,176476.0
2018-10-01 11:00:00,62.45,62.65,62.44,62.49,184878.0,49.1487,49.3061,49.1409,49.1802,184878.0
2018-10-01 11:30:00,62.49,62.58,62.43,62.57,210216.0,49.1802,49.251,49.133,49.2432,210216.0
2018-10-01 12:00:00,62.57,62.58,62.35,62.45,170015.0,49.2432,49.251,49.07,49.1487,170015.0
2018-10-01 12:30:00,62.45,62.45,62.25,62.29,121617.0,49.1487,49.1487,48.9913,49.0228,121617.0
2018-10-01 13:00:00,62.29,62.33,62.19,62.3,105984.0,49.0228,49.0543,48.9441,49.0307,105984.0
2018-10-01 13:30:00,62.3,62.35,62.22,62.24,93357.0,49.0307,49.07,48.9677,48.9834,93357.0
2018-10-01 14:00:00,62.23,62.23,62.17,62.19,118043.0,48.9756,48.9756,48.9284,48.9441,118043.0
2018-10-01 14:30:00,62.19,62.35,62.18,62.35,140961.0,48.9441,49.07,48.9362,49.07,140961.0
2018-10-01 15:00:00,62.35,62.4,62.1,62.15,593539.0,49.07,49.1094,48.8733,48.9126,593539.0
2018-10-01 15:30:00,62.15,62.18,62.04,62.09,874551.0,48.9126,48.9362,48.826,48.8654,874551.0
2018-10-02 09:30:00,62.23,62.5,61.92,62.07,361500.0,48.9756,49.1881,48.7316,48.8497,361500.0
2018-10-02 10:00:00,62.08,62.25,62.04,62.08,250315.0,48.8575,48.9913,48.826,48.8575,250315.0
2018-10-02 10:30:00,62.09,62.25,61.93,62.25,303538.0,48.8654,48.9913,48.7395,48.9913,303538.0
2018-10-02 11:00:00,62.25,62.42,62.24,62.36,150133.0,48.9913,49.1251,48.9834,49.0779,150133.0
2018-10-02 11:30:00,62.35,62.48,62.29,62.48,208959.0,49.07,49.1723,49.0228,49.1723,208959.0
2018-10-02 12:00:00,62.48,62.49,62.38,62.4,254259.0,49.1723,49.1802,49.0936,49.1094,254259.0
2018-10-02 12:30:00,62.4,62.46,62.33,62.36,199780.0,49.1094,49.1566,49.0543,49.0779,199780.0
2018-10-02 13:00:00,62.36,62.37,62.32,62.36,137080.0,49.0779,49.0858,49.0464,49.0779,137080.0
2018-10-02 13:30:00,62.36,62.44,62.36,62.44,310571.0,49.0779,49.1409,49.0779,49.1409,310571.0
2018-10-02 14:00:00,62.44,62.59,62.42,62.59,338995.0,49.1409,49.2589,49.1251,49.2589,338995.0
2018-10-02 14:30:00,62.59,62.65,62.52,62.64,287726.0,49.2589,49.3061,49.2038,49.2983,287726.0
2018-10-02 15:00:00,62.65,62.68,62.57,62.6,327910.0,49.3061,49.3297,49.2432,49.2668,327910.0
2018-10-02 15:30:00,62.6,62.82,62.56,62.8,943627.0,49.2668,49.4399,49.2353,49.4242,943627.0
2018-10-03 09:30:00,62.99,63.17,62.92,63.15,415455.0,49.5737,49.7154,49.5186,49.6996,415455.0
2018-10-03 10:00:00,63.16,63.21,63.02,63.16,187387.0,49.7075,49.7468,49.5973,49.7075,187387.0
2018-10-03 10:30:00,63.16,63.17,62.97,63.1,182216.0,49.7075,49.7154,49.558,49.6603,182216.0
2018-10-03 11:00:00,63.1,63.1,62.85,62.95,243037.0,49.6603,49.6603,49.4635,49.5422,243037.0
2018-10-03 11:30:00,62.95,62.95,62.84,62.86,204404.0,49.5422,49.5422,49.4557,49.4714,204404.0
2018-10-03 12:00:00,62.86,62.93,62.78,62.92,113027.0,49.4714,49.5265,49.4084,49.5186,113027.0
2018-10-03 12:30:00,62.92,62.93,62.79,62.81,165906.0,49.5186,49.5265,49.4163,49.432,165906.0
2018-10-03 13:00:00,62.8,62.9,62.72,62.86,145994.0,49.4242,49.5029,49.3612,49.4714,145994.0
2018-10-03 13:30:00,62.86,62.96,62.85,62.96,123785.0,49.4714,49.5501,49.4635,49.5501,123785.0
2018-10-03 14:00:00,62.96,63.0,62.67,62.87,247286.0,49.5501,49.5816,49.3219,49.4793,247286.0
2018-10-03 14:30:00,62.87,62.87,62.58,62.58,270349.0,49.4793,49.4793,49.251,49.251,270349.0
2018-10-03 15:00:00,62.58,62.66,62.55,62.58,193974.0,49.251,49.314,49.2274,49.251,193974.0
2018-10-03 15:30:00,62.58,62.81,62.32,62.61,1154548.0,49.251,49.432,49.0464,49.2746,1154548.0
2018-10-04 09:30:00,62.23,62.6,62.18,62.39,486112.0,49.2897,49.5828,49.2501,49.4165,486112.0
2018-10-04 10:00:00,62.39,62.48,62.19,62.27,223727.0,49.4165,49.4877,49.258,49.3214,223727.0
2018-10-04 10:30:00,62.26,62.33,62.15,62.2,163695.0,49.3135,49.3689,49.2264,49.266,163695.0
2018-10-04 11:00:00,62.19,62.21,62.05,62.08,246933.0,49.258,49.2739,49.1472,49.1709,246933.0
2018-10-04 11:30:00,62.08,62.19,62.03,62.14,341242.0,49.1709,49.258,49.1313,49.2184,341242.0
2018-10-04 12:00:00,62.15,62.23,61.95,62.0,206654.0,49.2264,49.2897,49.068,49.1076,206654.0
2018-10-04 12:30:00,62.0,62.16,61.97,62.04,251550.0,49.1076,49.2343,49.0838,49.1392,251550.0
2018-10-04 13:00:00,62.05,62.05,61.9,61.98,167937.0,49.1472,49.1472,49.0283,49.0917,167937.0
2018-10-04 13:30:00,61.99,62.17,61.91,62.16,160199.0,49.0996,49.2422,49.0363,49.2343,160199.0
2018-10-04 14:00:00,62.16,62.18,61.99,62.03,174614.0,49.2343,49.2501,49.0996,49.1313,174614.0
2018-10-04 14:30:00,62.02,62.25,61.99,62.22,170951.0,49.1234,49.3056,49.0996,49.2818,170951.0
2018-10-04 15:00:00,62.23,62.28,62.16,62.25,167662.0,49.2897,49.3293,49.2343,49.3056,167662.0
2018-10-04 15:30:00,62.25,62.43,62.19,62.36,526905.0,49.3056,49.4481,49.258,49.3927,526905.0
2018-10-05 09:30:00,62.48,62.74,62.24,62.67,324395.0,49.4877,49.6937,49.2976,49.6382,324395.0
2018-10-05 10:00:00,62.66,62.75,62.51,62.63,173022.0,49.6303,49.7016,49.5115,49.6065,173022.0
2018-10-05 10:30:00,62.63,62.76,62.59,62.67,278843.0,49.6065,49.7095,49.5749,49.6382,278843.0
2018-10-05 11:00:00,62.67,62.89,62.64,62.66,385846.0,49.6382,49.8125,49.6145,49.6303,385846.0
2018-10-05 11:30:00,62.66,62.66,62.34,62.37,237510.0,49.6303,49.6303,49.3769,49.4006,237510.0
2018-10-05 12:00:00,62.38,62.53,62.28,62.28,204921.0,49.4085,49.5273,49.3293,49.3293,204921.0
2018-10-05 12:30:00,62.27,62.34,62.17,62.26,156866.0,49.3214,49.3769,49.2422,49.3135,156866.0
2018-10-05 13:00:00,62.25,62.27,62.12,62.17,124039.0,49.3056,49.3214,49.2026,49.2422,124039.0
2018-10-05 13:30:00,62.18,62.38,62.15,62.37,174280.0,49.2501,49.4085,49.2264,49.4006,174280.0
2018-10-05 14:00:00,62.36,62.4,62.27,62.29,129892.0,49.3927,49.4244,49.3214,49.3372,129892.0
2018-10-05 14:30:00,62.29,62.36,62.23,62.32,161003.0,49.3372,49.3927,49.2897,49.361,161003.0
2018-10-05 15:00:00,62.33,62.47,62.32,62.41,136554.0,49.3689,49.4798,49.361,49.4323,136554.0
2018-10-05 15:30:00,62.4,62.51,62.32,62.42,450424.0,49.4244,49.5115,49.361,49.4402,450424.0
2018-10-08 09:30:00,62.46,62.85,62.21,62.57,305390.0,49.4719,49.7808,49.2739,49.559,305390.0
2018-10-08 10:00:00,62.57,62.96,62.57,62.83,253583.0,49.559,49.8679,49.559,49.765,253583.0
2018-10-08 10:30:00,62.84,63.15,62.81,62.96,564139.0,49.7729,50.0184,49.7491,49.8679,564139.0
2018-10-08 11:00:00,62.97,62.99,62.89,62.97,230925.0,49.8758,49.8917,49.8125,49.8758,230925.0
2018-10-08 11:30:00,62.98,62.98,62.86,62.91,327784.0,49.8838,49.8838,49.7887,49.8283,327784.0
2018-10-08 12:00:00,62.92,62.95,62.84,62.89,409121.0,49.8362,49.86,49.7729,49.8125,409121.0
2018-10-08 12:30:00,62.89,62.93,62.6,62.6,1185736.0,49.8125,49.8442,49.5828,49.5828,1185736.0
2018-10-08 13:00:00,62.59,62.7,62.49,62.54,393978.0,49.5749,49.662,49.4957,49.5353,393978.0
2018-10-08 13:30:00,62.54,62.63,62.5,62.55,485704.0,49.5353,49.6065,49.5036,49.5432,485704.0
2018-10-08 14:00:00,62.55,62.81,62.53,62.76,325054.0,49.5432,49.7491,49.5273,49.7095,325054.0
2018-10-08 14:30:00,62.77,62.95,62.75,62.92,280339.0,49.7174,49.86,49.7016,49.8362,280339.0
2018-10-08 15:00:00,62.92,63.02,62.82,62.87,363663.0,49.8362,49.9155,49.757,49.7966,363663.0
2018-10-08 15:30:00,62.87,62.98,62.85,62.91,939536.0,49.7966,49.8838,49.7808,49.8283,939536.0
2018-10-09 09:30:00,62.75,62.9,62.47,62.76,590332.0,49.7016,49.8204,49.4798,49.7095,590332.0
2018-10-09 10:00:00,62.76,63.19,62.74,63.1,729259.0,49.7095,50.0501,49.6937,49.9788,729259.0
2018-10-09 10:30:00,63.11,63.14,62.91,62.91,372976.0,49.9867,50.0105,49.8283,49.8283,372976.0
2018-10-09 11:00:00,62.92,63.11,62.88,63.1,252877.0,49.8362,49.9867,49.8046,49.9788,252877.0
2018-10-09 11:30:00,63.11,63.31,63.09,63.21,441197.0,49.9867,50.1451,49.9709,50.0659,441197.0
2018-10-09 12:00:00,63.21,63.31,63.17,63.24,241194.0,50.0659,50.1451,50.0343,50.0897,241194.0
2018-10-09 12:30:00,63.23,63.28,63.12,63.27,231239.0,50.0818,50.1214,49.9947,50.1135,231239.0
2018-10-09 13:00:00,63.27,63.52,63.25,63.52,259162.0,50.1135,50.3115,50.0976,50.3115,259162.0
2018-10-09 13:30:00,63.52,63.53,63.36,63.44,184915.0,50.3115,50.3194,50.1848,50.2481,184915.0
2018-10-09 14:00:00,63.45,63.63,63.38,63.63,281295.0,50.256,50.3986,50.2006,50.3986,281295.0
2018-10-09 14:30:00,63.63,63.69,63.52,63.61,329159.0,50.3986,50.4461,50.3115,50.3828,329159.0
2018-10-09 15:00:00,63.61,63.65,63.38,63.41,364700.0,50.3828,50.4144,50.2006,50.2244,364700.0
2018-10-09 15:30:00,63.41,63.53,63.13,63.24,1089800.0,50.2244,50.3194,50.0026,50.0897,1089800.0
2018-10-10 09:30:00,62.93,63.35,62.68,63.34,350790.0,49.8442,50.1768,49.6462,50.1689,350790.0
2018-10-10 10:00:00,63.35,63.35,63.12,63.2,286358.0,50.1768,50.1768,49.9947,50.058,286358.0
2018-10-10 10:30:00,63.2,63.28,63.06,63.14,194508.0,50.058,50.1214,49.9471,50.0105,194508.0
2018-10-10 11:00:00,63.13,63.14,62.97,63.05,264823.0,50.0026,50.0105,49.8758,49.9392,264823.0
2018-10-10 11:30:00,63.05,63.05,62.55,62.62,352114.0,49.9392,49.9392,49.5432,49.5986,352114.0
2018-10-10 12:00:00,62.61,62.65,62.24,62.3,336668.0,49.5907,49.6224,49.2976,49.3452,336668.0
2018-10-10 12:30:00,62.3,62.37,62.14,62.19,482923.0,49.3452,49.4006,49.2184,49.258,482923.0
2018-10-10 13:00:00,62.19,62.33,62.13,62.16,215887.0,49.258,49.3689,49.2105,49.2343,215887.0
2018-10-10 13:30:00,62.16,62.18,61.79,61.86,307856.0,49.2343,49.2501,48.9412,48.9967,307856.0
2018-10-10 14:00:00,61.85,61.9,61.19,61.23,560678.0,48.9887,49.0283,48.466,48.4977,560678.0
2018-10-10 14:30:00,61.23,61.32,61.16,61.29,470067.0,48.4977,48.569,48.4422,48.5452,470067.0
2018-10-10 15:00:00,61.28,61.3,61.01,61.18,662075.0,48.5373,48.5531,48.3234,48.4581,662075.0
2018-10-10 15:30:00,61.18,61.2,60.75,60.78,1336313.0,48.4581,48.4739,48.1175,48.1412,1336313.0
2018-10-11 09:30:00,60.77,60.77,59.58,59.58,652490.0,48.1333,48.1333,47.1908,47.1908,652490.0
2018-10-11 10:00:00,59.57,60.01,59.38,59.5,598534.0,47.1829,47.5314,47.0324,47.1274,598534.0
2018-10-11 10:30:00,59.51,59.62,58.98,59.19,983934.0,47.1353,47.2225,46.7155,46.8819,983934.0
2018-10-11 11:00:00,59.2,59.25,58.6,58.99,679385.0,46.8898,46.9294,46.4146,46.7235,679385.0
2018-10-11 11:30:00,58.99,59.05,58.66,58.87,727498.0,46.7235,46.771,46.4621,46.6284,727498.0
2018-10-11 12:00:00,58.87,59.28,58.48,59.18,659099.0,46.6284,46.9532,46.3195,46.874,659099.0
2018-10-11 12:30:00,59.18,59.22,58.92,58.96,302873.0,46.874,46.9056,46.668,46.6997,302873.0
2018-10-11 13:00:00,58.95,59.07,58.79,58.85,218606.0,46.6918,46.7868,46.565,46.6126,218606.0
2018-10-11 13:30:00,58.85,58.91,58.52,58.81,303549.0,46.6126,46.6601,46.3512,46.5809,303549.0
2018-10-11 14:00:00,58.8,58.83,58.28,58.44,401055.0,46.573,46.5967,46.1611,46.2878,401055.0
2018-10-11 14:30:00,58.43,58.43,57.02,57.92,1270644.0,46.2799,46.2799,45.1631,45.876,1270644.0
2018-10-11 15:00:00,57.93,58.4,57.56,58.21,992262.0,45.8839,46.2561,45.5908,46.1057,992262.0
2018-10-11 15:30:00,58.2,58.29,57.38,57.49,2356767.0,46.0977,46.169,45.4482,45.5354,2356767.0
2018-10-12 09:30:00,57.81,57.9,57.11,57.81,831609.0,45.7888,45.8601,45.2344,45.7888,831609.0
2018-10-12 10:00:00,57.8,57.91,57.19,57.31,614576.0,45.7809,45.868,45.2978,45.3928,614576.0
2018-10-12 10:30:00,57.31,57.86,57.3,57.78,337495.0,45.3928,45.8284,45.3849,45.7651,337495.0
2018-10-12 11:00:00,57.78,57.9,57.68,57.82,435269.0,45.7651,45.8601,45.6859,45.7968,435269.0
2018-10-12 11:30:00,57.82,57.96,57.64,57.76,346453.0,45.7968,45.9076,45.6542,45.7492,346453.0
2018-10-12 12:00:00,57.76,57.78,57.35,57.45,446723.0,45.7492,45.7651,45.4245,45.5037,446723.0
2018-10-12 12:30:00,57.45,57.54,56.95,57.22,524605.0,45.5037,45.575,45.1077,45.3215,524605.0
2018-10-12 13:00:00,57.22,57.4,57.01,57.01,620943.0,45.3215,45.4641,45.1552,45.1552,620943.0
2018-10-12 13:30:00,57.01,57.07,56.82,56.84,886825.0,45.1552,45.2027,45.0047,45.0205,886825.0
2018-10-12 14:00:00,56.84,57.22,56.66,57.22,500227.0,45.0205,45.3215,44.878,45.3215,500227.0
2018-10-12 14:30:00,57.23,57.38,56.95,57.35,386933.0,45.3294,45.4482,45.1077,45.4245,386933.0
2018-10-12 15:00:00,57.34,57.49,57.18,57.43,775190.0,45.4166,45.5354,45.2898,45.4879,775190.0
2018-10-12 15:30:00,57.44,57.65,57.37,57.47,1690969.0,45.4958,45.6621,45.4403,45.5195,1690969.0
2018-10-15 09:30:00,57.7,57.7,57.34,57.58,457009.0,45.7017,45.7017,45.4166,45.6067,457009.0
2018-10-15 10:00:00,57.58,57.97,57.53,57.95,413122.0,45.6067,45.9156,45.5671,45.8997,413122.0
2018-10-15 10:30:00,57.94,58.12,57.9,57.91,422420.0,45.8918,46.0344,45.8601,45.868,422420.0
2018-10-15 11:00:00,57.92,58.16,57.82,58.14,354699.0,45.876,46.0661,45.7968,46.0502,354699.0
2018-10-15 11:30:00,58.16,58.2,57.71,57.73,243443.0,46.0661,46.0977,45.7096,45.7255,243443.0
2018-10-15 12:00:00,57.72,57.83,57.57,57.76,227838.0,45.7175,45.8047,45.5987,45.7492,227838.0
2018-10-15 12:30:00,57.75,57.97,57.7,57.91,201005.0,45.7413,45.9156,45.7017,45.868,201005.0
2018-10-15 13:00:00,57.92,58.09,57.75,57.77,225116.0,45.876,46.0106,45.7413,45.7572,225116.0
2018-10-15 13:30:00,57.77,58.02,57.73,57.84,224441.0,45.7572,45.9552,45.7255,45.8126,224441.0
2018-10-15 14:00:00,57.85,57.92,57.74,57.8,199173.0,45.8205,45.876,45.7334,45.7809,199173.0
2018-10-15 14:30:00,57.8,58.17,57.71,58.05,263730.0,45.7809,46.074,45.7096,45.9789,263730.0
2018-10-15 15:00:00,58.05,58.07,57.8,57.85,314790.0,45.9789,45.9948,45.7809,45.8205,314790.0
2018-10-15 15:30:00,57.84,57.87,57.59,57.6,904441.0,45.8126,45.8364,45.6146,45.6225,904441.0
2018-10-16 09:30:00,57.93,57.99,57.51,57.59,371812.0,45.8839,45.9314,45.5512,45.6146,371812.0
2018-10-16 10:00:00,57.6,58.09,57.6,57.83,510146.0,45.6225,46.0106,45.6225,45.8047,510146.0
2018-10-16 10:30:00,57.82,57.93,57.67,57.84,263504.0,45.7968,45.8839,45.6779,45.8126,263504.0
2018-10-16 11:00:00,57.84,57.89,57.71,57.89,243692.0,45.8126,45.8522,45.7096,45.8522,243692.0
2018-10-16 11:30:00,57.88,57.88,57.64,57.66,268681.0,45.8443,45.8443,45.6542,45.67,268681.0
2018-10-16 12:00:00,57.67,57.78,57.66,57.71,227889.0,45.6779,45.7651,45.67,45.7096,227889.0
2018-10-16 12:30:00,57.71,57.74,57.44,57.49,234804.0,45.7096,45.7334,45.4958,45.5354,234804.0
2018-10-16 13:00:00,57.49,57.52,57.12,57.4,617136.0,45.5354,45.5591,45.2423,45.4641,617136.0
2018-10-16 13:30:00,57.4,57.67,57.39,57.48,316950.0,45.4641,45.6779,45.4562,45.5275,316950.0
2018-10-16 14:00:00,57.48,57.63,57.47,57.6,319307.0,45.5275,45.6463,45.5195,45.6225,319307.0
2018-10-16 14:30:00,57.6,57.72,57.56,57.59,273536.0,45.6225,45.7175,45.5908,45.6146,273536.0
2018-10-16 15:00:00,57.6,57.71,57.51,57.64,296448.0,45.6225,45.7096,45.5512,45.6542,296448.0
2018-10-16 15:30:00,57.64,57.98,57.6,57.81,1076572.0,45.6542,45.9235,45.6225,45.7888,1076572.0
2018-10-17 09:30:00,57.93,58.1,57.73,57.74,295239.0,45.8839,46.0185,45.7255,45.7334,295239.0
2018-10-17 10:00:00,57.72,58.1,57.66,57.97,251066.0,45.7175,46.0185,45.67,45.9156,251066.0
2018-10-17 10:30:00,57.96,58.01,57.77,57.92,259402.0,45.9076,45.9472,45.7572,45.876,259402.0
2018-10-17 11:00:00,57.92,58.3,57.71,58.3,261052.0,45.876,46.1769,45.7096,46.1769,261052.0
2018-10-17 11:30:00,58.31,58.8,58.21,58.8,390547.0,46.1849,46.573,46.1057,46.573,390547.0
2018-10-17 12:00:00,58.81,58.99,58.75,58.9,290428.0,46.5809,46.7235,46.5334,46.6522,290428.0
2018-10-17 12:30:00,58.91,59.02,58.72,58.93,275728.0,46.6601,46.7472,46.5096,46.6759,275728.0
2018-10-17 13:00:00,58.94,59.04,58.85,59.0,186627.0,46.6839,46.7631,46.6126,46.7314,186627.0
2018-10-17 13:30:00,59.01,59.13,58.97,59.1,253867.0,46.7393,46.8343,46.7076,46.8106,253867.0
2018-10-17 14:00:00,59.09,59.22,58.82,58.87,290510.0,46.8027,46.9056,46.5888,46.6284,290510.0
2018-10-17 14:30:00,58.86,59.28,58.8,59.23,345280.0,46.6205,46.9532,46.573,46.9136,345280.0
2018-10-17 15:00:00,59.22,59.23,58.9,59.0,425512.0,46.9056,46.9136,46.6522,46.7314,425512.0
2018-10-17 15:30:00,59.01,59.04,58.72,58.9,1235450.0,46.7393,46.7631,46.5096,46.6522,1235450.0
2018-10-18 09:30:00,57.5,57.53,56.1,56.59,2133130.0,45.5433,45.5671,44.4344,44.8225,2133130.0
2018-10-18 10:00:00,56.6,56.88,56.18,56.82,1036080.0,44.8304,45.0522,44.4978,45.0047,1036080.0
2018-10-18 10:30:00,56.81,56.93,56.74,56.79,952251.0,44.9968,45.0918,44.9413,44.9809,952251.0
2018-10-18 11:00:00,56.79,56.81,56.6,56.64,491872.0,44.9809,44.9968,44.8304,44.8621,491872.0
2018-10-18 11:30:00,56.65,56.67,56.32,56.37,545521.0,44.87,44.8859,44.6087,44.6483,545521.0
2018-10-18 12:00:00,56.36,56.45,56.21,56.38,335732.0,44.6403,44.7116,44.5215,44.6562,335732.0
2018-10-18 12:30:00,56.38,56.56,56.26,56.5,417745.0,44.6562,44.7988,44.5611,44.7512,417745.0
2018-10-18 13:00:00,56.49,56.52,55.89,56.03,387181.0,44.7433,44.7671,44.2681,44.379,387181.0
2018-10-18 13:30:00,56.04,56.13,55.77,55.8,428190.0,44.3869,44.4582,44.173,44.1968,428190.0
2018-10-18 14:00:00,55.8,56.07,55.77,55.97,577368.0,44.1968,44.4107,44.173,44.3314,577368.0
2018-10-18 14:30:00,55.97,56.15,55.9,56.04,400981.0,44.3314,44.474,44.276,44.3869,400981.0
2018-10-18 15:00:00,56.04,56.08,55.7,55.99,852268.0,44.3869,44.4186,44.1176,44.3473,852268.0
2018-10-18 15:30:00,55.98,56.17,55.86,56.01,2465018.0,44.3394,44.4899,44.2443,44.3631,2465018.0
2018-10-19 09:30:00,55.85,55.85,54.48,54.76,2243055.0,44.2364,44.2364,43.1513,43.3731,2243055.0
2018-10-19 10:00:00,54.77,55.26,54.69,54.95,1256302.0,43.381,43.7691,43.3176,43.5235,1256302.0
2018-10-19 10:30:00,54.96,55.09,54.77,54.95,947536.0,43.5315,43.6344,43.381,43.5235,947536.0
2018-10-19 11:00:00,54.96,54.98,54.69,54.82,774149.0,43.5315,43.5473,43.3176,43.4206,774149.0
2018-10-19 11:30:00,54.83,54.85,54.44,54.76,827708.0,43.4285,43.4443,43.1196,43.3731,827708.0
2018-10-19 12:00:00,54.76,54.79,54.58,54.73,572472.0,43.3731,43.3968,43.2305,43.3493,572472.0
2018-10-19 12:30:00,54.73,54.75,54.45,54.74,447210.0,43.3493,43.3651,43.1275,43.3572,447210.0
2018-10-19 13:00:00,54.74,55.0,54.67,54.96,359460.0,43.3572,43.5632,43.3018,43.5315,359460.0
2018-10-19 13:30:00,54.96,54.97,54.67,54.69,457978.0,43.5315,43.5394,43.3018,43.3176,457978.0
2018-10-19 14:00:00,54.69,54.69,54.41,54.58,482591.0,43.3176,43.3176,43.0958,43.2305,482591.0
2018-10-19 14:30:00,54.58,54.72,54.43,54.44,595163.0,43.2305,43.3414,43.1117,43.1196,595163.0
2018-10-19 15:00:00,54.43,54.63,54.33,54.6,705443.0,43.1117,43.2701,43.0325,43.2463,705443.0
2018-10-19 15:30:00,54.6,54.67,54.29,54.3,2217761.0,43.2463,43.3018,43.0008,43.0087,2217761.0
2018-10-22 09:30:00,51.25,51.9,50.51,51.39,4208544.0,40.5929,41.1078,40.0068,40.7038,4208544.0
2018-10-22 10:00:00,51.39,51.51,50.93,51.36,2293633.0,40.7038,40.7989,40.3395,40.6801,2293633.0
2018-10-22 10:30:00,51.36,51.41,51.08,51.33,1305935.0,40.6801,40.7197,40.4583,40.6563,1305935.0
2018-10-22 11:00:00,51.33,51.41,51.19,51.33,1310232.0,40.6563,40.7197,40.5454,40.6563,1310232.0
2018-10-22 11:30:00,51.34,51.4,51.1,51.16,919633.0,40.6642,40.7117,40.4741,40.5217,919633.0
2018-10-22 12:00:00,51.16,51.4,51.13,51.3,712492.0,40.5217,40.7117,40.4979,40.6325,712492.0
2018-10-22 12:30:00,51.29,51.37,51.09,51.27,815624.0,40.6246,40.688,40.4662,40.6088,815624.0
2018-10-22 13:00:00,51.27,51.35,51.18,51.28,641879.0,40.6088,40.6721,40.5375,40.6167,641879.0
2018-10-22 13:30:00,51.28,51.29,51.11,51.21,686475.0,40.6167,40.6246,40.482,40.5613,686475.0
2018-10-22 14:00:00,51.21,51.23,50.94,51.06,1500674.0,40.5613,40.5771,40.3474,40.4424,1500674.0
2018-10-22 14:30:00,51.06,51.07,50.72,50.88,1130909.0,40.4424,40.4504,40.1731,40.2999,1130909.0
2018-10-22 15:00:00,50.88,51.0,50.72,50.8,1014280.0,40.2999,40.3949,40.1731,40.2365,1014280.0
2018-10-22 15:30:00,50.8,50.95,50.55,50.87,3925054.0,40.2365,40.3553,40.0385,40.292,3925054.0
2018-10-23 09:30:00,50.52,50.84,50.01,50.3,1498097.0,40.0147,40.2682,39.6108,39.8405,1498097.0
2018-10-23 10:00:00,50.31,50.52,49.93,50.05,1249720.0,39.8484,40.0147,39.5474,39.6425,1249720.0
2018-10-23 10:30:00,50.05,50.62,49.83,50.33,1460209.0,39.6425,40.0939,39.4682,39.8642,1460209.0
2018-10-23 11:00:00,50.33,50.71,50.26,50.28,1073443.0,39.8642,40.1652,39.8088,39.8246,1073443.0
2018-10-23 11:30:00,50.27,50.35,50.06,50.06,902817.0,39.8167,39.8801,39.6504,39.6504,902817.0
2018-10-23 12:00:00,50.07,50.42,50.04,50.32,643598.0,39.6583,39.9355,39.6345,39.8563,643598.0
2018-10-23 12:30:00,50.32,50.48,50.29,50.43,664994.0,39.8563,39.9831,39.8326,39.9435,664994.0
2018-10-23 13:00:00,50.43,50.69,50.3,50.68,1264520.0,39.9435,40.1494,39.8405,40.1415,1264520.0
2018-10-23 13:30:00,50.68,50.84,50.59,50.6,1047598.0,40.1415,40.2682,40.0702,40.0781,1047598.0
2018-10-23 14:00:00,50.61,50.82,50.55,50.65,1018401.0,40.086,40.2524,40.0385,40.1177,1018401.0
2018-10-23 14:30:00,50.65,51.03,50.64,50.96,853863.0,40.1177,40.4187,40.1098,40.3632,853863.0
2018-10-23 15:00:00,50.95,51.01,50.86,50.88,879032.0,40.3553,40.4028,40.284,40.2999,879032.0
2018-10-23 15:30:00,50.88,50.91,50.6,50.64,1365230.0,40.2999,40.3236,40.0781,40.1098,1365230.0
2018-10-24 09:30:00,50.7,51.17,50.6,50.68,1059943.0,40.1573,40.5296,40.0781,40.1415,1059943.0
2018-10-24 10:00:00,50.68,50.71,50.38,50.42,673556.0,40.1415,40.1652,39.9038,39.9355,673556.0
2018-10-24 10:30:00,50.41,50.53,50.25,50.32,479102.0,39.9276,40.0227,39.8009,39.8563,479102.0
2018-10-24 11:00:00,50.32,50.39,50.13,50.3,412010.0,39.8563,39.9118,39.7058,39.8405,412010.0
2018-10-24 11:30:00,50.3,50.83,50.29,50.75,633832.0,39.8405,40.2603,39.8326,40.1969,633832.0
2018-10-24 12:00:00,50.75,50.75,50.18,50.25,643169.0,40.1969,40.1969,39.7454,39.8009,643169.0
2018-10-24 12:30:00,50.26,50.27,50.04,50.22,334303.0,39.8088,39.8167,39.6345,39.7771,334303.0
2018-10-24 13:00:00,50.21,50.23,49.85,49.85,499345.0,39.7692,39.785,39.4841,39.4841,499345.0
2018-10-24 13:30:00,49.86,49.89,49.41,49.55,715113.0,39.492,39.5157,39.1356,39.2464,715113.0
2018-10-24 14:00:00,49.55,49.82,49.47,49.73,643721.0,39.2464,39.4603,39.1831,39.389,643721.0
2018-10-24 14:30:00,49.73,49.82,49.33,49.55,1421827.0,39.389,39.4603,39.0722,39.2464,1421827.0
2018-10-24 15:00:00,49.55,49.55,49.27,49.3,782530.0,39.2464,39.2464,39.0247,39.0484,782530.0
2018-10-24 15:30:00,49.3,49.54,48.67,48.84,2671507.0,39.0484,39.2385,38.5494,38.6841,2671507.0
2018-10-25 09:30:00,48.99,49.21,46.94,47.72,2045912.0,38.8029,38.9771,37.1792,37.797,2045912.0
2018-10-25 10:00:00,47.72,48.31,47.63,48.15,1294940.0,37.797,38.2643,37.7257,38.1376,1294940.0
2018-10-25 10:30:00,48.15,48.95,48.14,48.58,1128709.0,38.1376,38.7712,38.1296,38.4781,1128709.0
2018-10-25 11:00:00,48.56,49.24,48.42,49.18,2038509.0,38.4623,39.0009,38.3514,38.9534,2038509.0
2018-10-25 11:30:00,49.19,49.72,48.93,49.52,1059446.0,38.9613,39.3811,38.7554,39.2227,1059446.0
2018-10-25 12:00:00,49.52,50.22,49.51,50.16,1229219.0,39.2227,39.7771,39.2148,39.7296,1229219.0
2018-10-25 12:30:00,50.15,50.37,49.66,49.79,772960.0,39.7217,39.8959,39.3336,39.4365,772960.0
2018-10-25 13:00:00,49.83,49.94,49.61,49.94,560584.0,39.4682,39.5553,39.294,39.5553,560584.0
2018-10-25 13:30:00,49.93,50.02,49.65,49.73,412032.0,39.5474,39.6187,39.3256,39.389,412032.0
2018-10-25 14:00:00,49.75,49.78,49.35,49.65,766070.0,39.4049,39.4286,39.088,39.3256,766070.0
2018-10-25 14:30:00,49.63,49.92,49.62,49.74,541012.0,39.3098,39.5395,39.3019,39.3969,541012.0
2018-10-25 15:00:00,49.75,49.84,49.35,49.41,618478.0,39.4049,39.4761,39.088,39.1356,618478.0
2018-10-25 15:30:00,49.41,49.44,48.99,49.21,1253681.0,39.1356,39.1593,38.8029,38.9771,1253681.0
2018-10-26 09:30:00,49.21,49.49,48.97,49.28,805829.0,38.9771,39.1989,38.787,39.0326,805829.0
2018-10-26 10:00:00,49.28,49.49,48.79,49.22,654375.0,39.0326,39.1989,38.6445,38.9851,654375.0
2018-10-26 10:30:00,49.22,49.92,49.1,49.42,921438.0,38.9851,39.5395,38.89,39.1435,921438.0
2018-10-26 11:00:00,49.42,50.15,49.4,50.11,1115965.0,39.1435,39.7217,39.1276,39.69,1115965.0
2018-10-26 11:30:00,50.11,50.65,50.0,50.5,1045759.0,39.69,40.1177,39.6029,39.9989,1045759.0
2018-10-26 12:00:00,50.49,50.9,50.42,50.83,907915.0,39.991,40.3157,39.9355,40.2603,907915.0
2018-10-26 12:30:00,50.84,51.04,50.7,50.86,565194.0,40.2682,40.4266,40.1573,40.284,565194.0
2018-10-26 13:00:00,50.86,51.06,50.62,50.64,474091.0,40.284,40.4424,40.0939,40.1098,474091.0
2018-10-26 13:30:00,50.64,50.76,50.47,50.72,336723.0,40.1098,40.2048,39.9751,40.1731,336723.0
2018-10-26 14:00:00,50.71,50.76,50.17,50.22,415463.0,40.1652,40.2048,39.7375,39.7771,415463.0
2018-10-26 14:30:00,50.23,50.44,50.06,50.12,704377.0,39.785,39.9514,39.6504,39.6979,704377.0
2018-10-26 15:00:00,50.12,50.62,49.95,50.51,836552.0,39.6979,40.0939,39.5633,40.0068,836552.0
2018-10-26 15:30:00,50.5,50.7,50.22,50.4,1762191.0,39.9989,40.1573,39.7771,39.9197,1762191.0
2018-10-29 09:30:00,51.18,51.21,50.38,50.67,550017.0,40.5375,40.5613,39.9038,40.1335,550017.0
2018-10-29 10:00:00,50.67,50.8,50.43,50.46,452575.0,40.1335,40.2365,39.9435,39.9672,452575.0
2018-10-29 10:30:00,50.46,50.65,50.27,50.61,638031.0,39.9672,40.1177,39.8167,40.086,638031.0
2018-10-29 11:00:00,50.61,50.64,50.09,50.25,441838.0,40.086,40.1098,39.6742,39.8009,441838.0
2018-10-29 11:30:00,50.26,50.33,49.97,49.98,615949.0,39.8088,39.8642,39.5791,39.587,615949.0
2018-10-29 12:00:00,49.97,50.12,49.9,49.94,453842.0,39.5791,39.6979,39.5237,39.5553,453842.0
2018-10-29 12:30:00,49.94,49.96,49.76,49.87,467382.0,39.5553,39.5712,39.4128,39.4999,467382.0
2018-10-29 13:00:00,49.87,50.13,49.86,49.92,309241.0,39.4999,39.7058,39.492,39.5395,309241.0
2018-10-29 13:30:00,49.91,50.13,49.9,49.97,370501.0,39.5316,39.7058,39.5237,39.5791,370501.0
2018-10-29 14:00:00,49.97,49.97,49.63,49.64,551000.0,39.5791,39.5791,39.3098,39.3177,551000.0
2018-10-29 14:30:00,49.64,49.71,49.51,49.64,486824.0,39.3177,39.3732,39.2148,39.3177,486824.0
2018-10-29 15:00:00,49.64,49.67,49.44,49.6,1081570.0,39.3177,39.3415,39.1593,39.286,1081570.0
2018-10-29 15:30:00,49.59,49.72,49.2,49.69,1896373.0,39.2781,39.3811,38.9692,39.3573,1896373.0
2018-10-30 09:30:00,49.72,50.0,49.37,49.92,614268.0,39.3811,39.6029,39.1039,39.5395,614268.0
2018-10-30 10:00:00,49.92,50.19,49.72,49.74,610778.0,39.5395,39.7534,39.3811,39.3969,610778.0
2018-10-30 10:30:00,49.74,49.77,49.47,49.52,552244.0,39.3969,39.4207,39.1831,39.2227,552244.0
2018-10-30 11:00:00,49.52,49.8,49.4,49.76,610596.0,39.2227,39.4445,39.1276,39.4128,610596.0
2018-10-30 11:30:00,49.77,49.8,49.48,49.51,426888.0,39.4207,39.4445,39.191,39.2148,426888.0
2018-10-30 12:00:00,49.52,49.79,49.51,49.77,387596.0,39.2227,39.4365,39.2148,39.4207,387596.0
2018-10-30 12:30:00,49.77,49.77,49.5,49.51,352431.0,39.4207,39.4207,39.2068,39.2148,352431.0
2018-10-30 13:00:00,49.5,49.62,49.48,49.52,338618.0,39.2068,39.3019,39.191,39.2227,338618.0
2018-10-30 13:30:00,49.51,49.67,49.45,49.52,419770.0,39.2148,39.3415,39.1672,39.2227,419770.0
2018-10-30 14:00:00,49.53,49.56,49.08,49.24,875656.0,39.2306,39.2544,38.8742,39.0009,875656.0
2018-10-30 14:30:00,49.25,49.74,49.19,49.66,468111.0,39.0088,39.3969,38.9613,39.3336,468111.0
2018-10-30 15:00:00,49.67,49.97,49.47,49.9,846806.0,39.3415,39.5791,39.1831,39.5237,846806.0
2018-10-30 15:30:00,49.9,50.1,49.5,50.01,2297613.0,39.5237,39.6821,39.2068,39.6108,2297613.0
2018-10-31 09:30:00,50.43,50.78,50.11,50.56,545224.0,39.9435,40.2207,39.69,40.0464,545224.0
2018-10-31 10:00:00,50.56,50.73,50.42,50.68,589744.0,40.0464,40.1811,39.9355,40.1415,589744.0
2018-10-31 10:30:00,50.68,50.94,50.67,50.72,711793.0,40.1415,40.3474,40.1335,40.1731,711793.0
2018-10-31 11:00:00,50.72,50.78,50.56,50.67,358971.0,40.1731,40.2207,40.0464,40.1335,358971.0
2018-10-31 11:30:00,50.67,50.67,50.48,50.63,279477.0,40.1335,40.1335,39.9831,40.1019,279477.0
2018-10-31 12:00:00,50.64,50.78,50.5,50.65,474378.0,40.1098,40.2207,39.9989,40.1177,474378.0
2018-10-31 12:30:00,50.66,50.99,50.61,50.97,377566.0,40.1256,40.387,40.086,40.3712,377566.0
2018-10-31 13:00:00,50.97,51.12,50.9,50.94,412754.0,40.3712,40.49,40.3157,40.3474,412754.0
2018-10-31 13:30:00,50.94,51.16,50.87,51.05,423364.0,40.3474,40.5217,40.292,40.4345,423364.0
2018-10-31 14:00:00,51.06,51.11,50.79,50.82,339428.0,40.4424,40.482,40.2286,40.2524,339428.0
2018-10-31 14:30:00,50.82,50.91,50.68,50.75,344348.0,40.2524,40.3236,40.1415,40.1969,344348.0
2018-10-31 15:00:00,50.76,50.83,50.63,50.71,407731.0,40.2048,40.2603,40.1019,40.1652,407731.0
2018-10-31 15:30:00,50.7,50.74,50.41,50.53,1295203.0,40.1573,40.189,39.9276,40.0227,1295203.0
2018-11-01 09:30:00,50.68,51.2,50.64,51.15,518740.0,40.1415,40.5533,40.1098,40.5137,518740.0
2018-11-01 10:00:00,51.13,51.46,51.11,51.4,452219.0,40.4979,40.7593,40.482,40.7117,452219.0
2018-11-01 10:30:00,51.4,51.83,51.39,51.77,421389.0,40.7117,41.0523,40.7038,41.0048,421389.0
2018-11-01 11:00:00,51.78,52.02,51.74,51.99,621122.0,41.0127,41.2028,40.981,41.1791,621122.0
2018-11-01 11:30:00,51.99,52.03,51.76,51.8,330389.0,41.1791,41.2107,40.9969,41.0286,330389.0
2018-11-01 12:00:00,51.8,51.87,51.62,51.85,313770.0,41.0286,41.084,40.886,41.0682,313770.0
2018-11-01 12:30:00,51.85,52.03,51.84,52.03,285373.0,41.0682,41.2107,41.0603,41.2107,285373.0
2018-11-01 13:00:00,52.02,52.05,51.89,52.03,305692.0,41.2028,41.2266,41.0999,41.2107,305692.0
2018-11-01 13:30:00,52.03,52.05,51.93,52.0,277957.0,41.2107,41.2266,41.1315,41.187,277957.0
2018-11-01 14:00:00,51.99,52.12,51.96,52.01,418658.0,41.1791,41.282,41.1553,41.1949,418658.0
2018-11-01 14:30:00,52.02,52.22,52.01,52.2,452819.0,41.2028,41.3612,41.1949,41.3454,452819.0
2018-11-01 15:00:00,52.2,52.24,52.13,52.14,525741.0,41.3454,41.3771,41.2899,41.2979,525741.0
2018-11-01 15:30:00,52.14,52.23,52.08,52.13,1370831.0,41.2979,41.3692,41.2503,41.2899,1370831.0
2018-11-02 09:30:00,52.46,52.49,51.77,51.8,479298.0,41.5513,41.5751,41.0048,41.0286,479298.0
2018-11-02 10:00:00,51.79,51.83,51.37,51.37,408518.0,41.0206,41.0523,40.688,40.688,408518.0
2018-11-02 10:30:00,51.37,51.62,51.3,51.46,548615.0,40.688,40.886,40.6325,40.7593,548615.0
2018-11-02 11:00:00,51.46,51.54,51.12,51.19,474115.0,40.7593,40.8226,40.49,40.5454,474115.0
2018-11-02 11:30:00,51.2,51.27,51.06,51.23,375663.0,40.5533,40.6088,40.4424,40.5771,375663.0
2018-11-02 12:00:00,51.23,51.24,51.07,51.1,288548.0,40.5771,40.585,40.4504,40.4741,288548.0
2018-11-02 12:30:00,51.11,51.12,50.8,50.87,630998.0,40.482,40.49,40.2365,40.292,630998.0
2018-11-02 13:00:00,50.87,51.09,50.77,50.98,332901.0,40.292,40.4662,40.2127,40.3791,332901.0
2018-11-02 13:30:00,50.98,51.03,50.77,50.83,379796.0,40.3791,40.4187,40.2127,40.2603,379796.0
2018-11-02 14:00:00,50.82,50.89,50.55,50.72,887364.0,40.2524,40.3078,40.0385,40.1731,887364.0
2018-11-02 14:30:00,50.73,50.74,50.4,50.51,754735.0,40.1811,40.189,39.9197,40.0068,754735.0
2018-11-02 15:00:00,50.51,50.61,50.37,50.5,685668.0,40.0068,40.086,39.8959,39.9989,685668.0
2018-11-02 15:30:00,50.5,50.72,50.42,50.68,1457496.0,39.9989,40.1731,39.9355,40.1415,1457496.0
2018-11-05 09:30:00,51.31,51.76,51.22,51.53,717372.0,40.6405,40.9969,40.5692,40.8147,717372.0
2018-11-05 10:00:00,51.53,51.64,51.27,51.47,290702.0,40.8147,40.9018,40.6088,40.7672,290702.0
2018-11-05 10:30:00,51.48,51.59,51.44,51.56,220056.0,40.7751,40.8622,40.7434,40.8385,220056.0
2018-11-05 11:00:00,51.55,51.85,51.54,51.72,347781.0,40.8306,41.0682,40.8226,40.9652,347781.0
2018-11-05 11:30:00,51.73,51.91,51.62,51.83,512376.0,40.9731,41.1157,40.886,41.0523,512376.0
2018-11-05 12:00:00,51.84,51.89,51.75,51.77,188512.0,41.0603,41.0999,40.989,41.0048,188512.0
2018-11-05 12:30:00,51.77,51.83,51.68,51.78,249975.0,41.0048,41.0523,40.9335,41.0127,249975.0
2018-11-05 13:00:00,51.77,51.96,51.75,51.95,196501.0,41.0048,41.1553,40.989,41.1474,196501.0
2018-11-05 13:30:00,51.95,52.06,51.9,51.94,284777.0,41.1474,41.2345,41.1078,41.1395,284777.0
2018-11-05 14:00:00,51.95,51.97,51.89,51.91,316808.0,41.1474,41.1632,41.0999,41.1157,316808.0
2018-11-05 14:30:00,51.91,52.13,51.9,51.98,295202.0,41.1157,41.2899,41.1078,41.1711,295202.0
2018-11-05 15:00:00,51.97,52.06,51.89,51.97,375065.0,41.1632,41.2345,41.0999,41.1632,375065.0
2018-11-05 15:30:00,51.97,52.04,51.9,52.02,1083778.0,41.1632,41.2187,41.1078,41.2028,1083778.0
2018-11-06 09:30:00,51.97,52.12,51.44,51.52,386039.0,41.1632,41.282,40.7434,40.8068,386039.0
2018-11-06 10:00:00,51.51,51.71,51.33,51.67,265958.0,40.7989,40.9573,40.6563,40.9256,265958.0
2018-11-06 10:30:00,51.67,51.97,51.61,51.79,347088.0,40.9256,41.1632,40.8781,41.0206,347088.0
2018-11-06 11:00:00,51.79,51.79,51.4,51.56,269029.0,41.0206,41.0206,40.7117,40.8385,269029.0
2018-11-06 11:30:00,51.57,51.65,51.48,51.5,282417.0,40.8464,40.9098,40.7751,40.791,282417.0
2018-11-06 12:00:00,51.5,51.51,51.19,51.2,373172.0,40.791,40.7989,40.5454,40.5533,373172.0
2018-11-06 12:30:00,51.2,51.4,51.1,51.17,868193.0,40.5533,40.7117,40.4741,40.5296,868193.0
2018-11-06 13:00:00,51.16,51.18,51.01,51.04,306396.0,40.5217,40.5375,40.4028,40.4266,306396.0
2018-11-06 13:30:00,51.04,51.14,51.01,51.09,274426.0,40.4266,40.5058,40.4028,40.4662,274426.0
2018-11-06 14:00:00,51.09,51.1,50.84,50.84,396259.0,40.4662,40.4741,40.2682,40.2682,396259.0
2018-11-06 14:30:00,50.84,50.99,50.8,50.88,461981.0,40.2682,40.387,40.2365,40.2999,461981.0
2018-11-06 15:00:00,50.87,51.09,50.5,51.05,3444562.0,40.292,40.4662,39.9989,40.4345,3444562.0
2018-11-06 15:30:00,51.04,51.38,50.99,51.34,1221766.0,40.4266,40.6959,40.387,40.6642,1221766.0
2018-11-07 09:30:00,51.88,52.31,51.88,52.18,674959.0,41.0919,41.4325,41.0919,41.3296,674959.0
2018-11-07 10:00:00,52.16,52.29,52.04,52.16,546429.0,41.3137,41.4167,41.2187,41.3137,546429.0
2018-11-07 10:30:00,52.16,52.42,52.15,52.4,825356.0,41.3137,41.5196,41.3058,41.5038,825356.0
2018-11-07 11:00:00,52.4,52.55,52.34,52.35,488985.0,41.5038,41.6226,41.4563,41.4642,488985.0
2018-11-07 11:30:00,52.36,52.61,52.34,52.61,380670.0,41.4721,41.6701,41.4563,41.6701,380670.0
2018-11-07 12:00:00,52.61,52.74,52.5,52.67,438810.0,41.6701,41.7731,41.583,41.7177,438810.0
2018-11-07 12:30:00,52.66,52.81,52.64,52.79,229690.0,41.7097,41.8285,41.6939,41.8127,229690.0
2018-11-07 13:00:00,52.78,52.79,52.59,52.64,218785.0,41.8048,41.8127,41.6543,41.6939,218785.0
2018-11-07 13:30:00,52.64,52.65,52.42,52.47,255588.0,41.6939,41.7018,41.5196,41.5592,255588.0
2018-11-07 14:00:00,52.47,52.66,52.46,52.62,303748.0,41.5592,41.7097,41.5513,41.6781,303748.0
2018-11-07 14:30:00,52.63,52.84,52.61,52.79,642192.0,41.686,41.8523,41.6701,41.8127,642192.0
2018-11-07 15:00:00,52.79,53.06,52.78,52.98,1014889.0,41.8127,42.0266,41.8048,41.9632,1014889.0
2018-11-07 15:30:00,52.98,53.11,52.89,53.01,2056845.0,41.9632,42.0662,41.8919,41.987,2056845.0
2018-11-08 09:30:00,53.01,53.67,52.85,53.6,976837.0,41.987,42.5097,41.8602,42.4543,976837.0
2018-11-08 10:00:00,53.61,53.61,53.07,53.15,799748.0,42.4622,42.4622,42.0345,42.0978,799748.0
2018-11-08 10:30:00,53.14,53.39,53.06,53.08,423045.0,42.0899,42.2879,42.0266,42.0424,423045.0
2018-11-08 11:00:00,53.07,53.11,52.81,53.0,389829.0,42.0345,42.0662,41.8285,41.979,389829.0
2018-11-08 11:30:00,52.99,53.11,52.88,53.09,284654.0,41.9711,42.0662,41.884,42.0503,284654.0
2018-11-08 12:00:00,53.09,53.34,53.02,53.21,337971.0,42.0503,42.2483,41.9949,42.1454,337971.0
2018-11-08 12:30:00,53.2,53.22,53.09,53.15,171542.0,42.1374,42.1533,42.0503,42.0978,171542.0
2018-11-08 13:00:00,53.16,53.17,52.77,52.79,270292.0,42.1058,42.1137,41.7969,41.8127,270292.0
2018-11-08 13:30:00,52.78,52.89,52.72,52.88,152854.0,41.8048,41.8919,41.7573,41.884,152854.0
2018-11-08 14:00:00,52.88,53.08,52.77,52.84,379142.0,41.884,42.0424,41.7969,41.8523,379142.0
2018-11-08 14:30:00,52.85,52.9,52.62,52.77,517442.0,41.8602,41.8998,41.6781,41.7969,517442.0
2018-11-08 15:00:00,52.76,52.97,52.72,52.86,315509.0,41.7889,41.9553,41.7573,41.8681,315509.0
2018-11-08 15:30:00,52.85,52.92,52.74,52.81,772005.0,41.8602,41.9157,41.7731,41.8285,772005.0
2018-11-09 09:30:00,52.8,53.0,52.62,52.79,475487.0,41.8206,41.979,41.6781,41.8127,475487.0
2018-11-09 10:00:00,52.8,52.81,52.6,52.78,562617.0,41.8206,41.8285,41.6622,41.8048,562617.0
2018-11-09 10:30:00,52.79,53.2,52.68,53.03,632776.0,41.8127,42.1374,41.7256,42.0028,632776.0
2018-11-09 11:00:00,53.03,53.12,52.87,53.03,666357.0,42.0028,42.0741,41.8761,42.0028,666357.0
2018-11-09 11:30:00,53.03,53.07,52.71,52.89,381372.0,42.0028,42.0345,41.7493,41.8919,381372.0
2018-11-09 12:00:00,52.89,53.06,52.86,52.97,323193.0,41.8919,42.0266,41.8681,41.9553,323193.0
2018-11-09 12:30:00,52.96,53.04,52.92,52.97,280309.0,41.9474,42.0107,41.9157,41.9553,280309.0
2018-11-09 13:00:00,52.98,53.14,52.92,53.13,297049.0,41.9632,42.0899,41.9157,42.082,297049.0
2018-11-09 13:30:00,53.13,53.21,53.06,53.16,248612.0,42.082,42.1454,42.0266,42.1058,248612.0
2018-11-09 14:00:00,53.17,53.38,53.16,53.34,531322.0,42.1137,42.28,42.1058,42.2483,531322.0
2018-11-09 14:30:00,53.33,53.52,53.24,53.37,482629.0,42.2404,42.3909,42.1691,42.2721,482629.0
2018-11-09 15:00:00,53.38,53.62,53.37,53.53,682362.0,42.28,42.4701,42.2721,42.3988,682362.0
2018-11-09 15:30:00,53.53,53.62,53.35,53.39,1180463.0,42.3988,42.4701,42.2563,42.2879,1180463.0
2018-11-12 09:30:00,53.36,53.53,53.01,53.02,370807.0,42.2642,42.3988,41.987,41.9949,370807.0
2018-11-12 10:00:00,53.0,53.17,52.93,53.09,245602.0,41.979,42.1137,41.9236,42.0503,245602.0
2018-11-12 10:30:00,53.08,53.14,52.88,52.89,450444.0,42.0424,42.0899,41.884,41.8919,450444.0
2018-11-12 11:00:00,52.89,53.04,52.81,52.83,394085.0,41.8919,42.0107,41.8285,41.8444,394085.0
2018-11-12 11:30:00,52.82,52.95,52.7,52.94,315278.0,41.8365,41.9394,41.7414,41.9315,315278.0
2018-11-12 12:00:00,52.94,53.06,52.9,52.99,223070.0,41.9315,42.0266,41.8998,41.9711,223070.0
2018-11-12 12:30:00,52.99,53.02,52.75,52.75,237085.0,41.9711,41.9949,41.781,41.781,237085.0
2018-11-12 13:00:00,52.76,53.02,52.76,52.97,285960.0,41.7889,41.9949,41.7889,41.9553,285960.0
2018-11-12 13:30:00,52.96,53.25,52.94,53.17,292229.0,41.9474,42.1771,41.9315,42.1137,292229.0
2018-11-12 14:00:00,53.16,53.33,53.09,53.16,277507.0,42.1058,42.2404,42.0503,42.1058,277507.0
2018-11-12 14:30:00,53.14,53.19,53.0,53.01,295888.0,42.0899,42.1295,41.979,41.987,295888.0
2018-11-12 15:00:00,53.01,53.13,52.89,53.09,420483.0,41.987,42.082,41.8919,42.0503,420483.0
2018-11-12 15:30:00,53.09,53.09,52.71,52.87,956140.0,42.0503,42.0503,41.7493,41.8761,956140.0
2018-11-13 09:30:00,53.02,53.32,53.0,53.12,258879.0,41.9949,42.2325,41.979,42.0741,258879.0
2018-11-13 10:00:00,53.11,53.11,52.56,52.59,244459.0,42.0662,42.0662,41.6305,41.6543,244459.0
2018-11-13 10:30:00,52.58,52.84,52.57,52.64,191455.0,41.6464,41.8523,41.6385,41.6939,191455.0
2018-11-13 11:00:00,52.65,53.02,52.6,52.88,215916.0,41.7018,41.9949,41.6622,41.884,215916.0
2018-11-13 11:30:00,52.87,52.93,52.78,52.93,182520.0,41.8761,41.9236,41.8048,41.9236,182520.0
2018-11-13 12:00:00,52.93,53.0,52.83,52.93,173103.0,41.9236,41.979,41.8444,41.9236,173103.0
2018-11-13 12:30:00,52.92,52.92,52.61,52.71,184700.0,41.9157,41.9157,41.6701,41.7493,184700.0
2018-11-13 13:00:00,52.71,52.78,52.57,52.63,151165.0,41.7493,41.8048,41.6385,41.686,151165.0
2018-11-13 13:30:00,52.63,52.77,52.54,52.55,156915.0,41.686,41.7969,41.6147,41.6226,156915.0
2018-11-13 14:00:00,52.55,52.59,52.3,52.39,202109.0,41.6226,41.6543,41.4246,41.4959,202109.0
2018-11-13 14:30:00,52.39,52.54,52.35,52.49,194541.0,41.4959,41.6147,41.4642,41.5751,194541.0
2018-11-13 15:00:00,52.48,52.62,52.42,52.54,314387.0,41.5672,41.6781,41.5196,41.6147,314387.0
2018-11-13 15:30:00,52.54,52.69,52.41,52.6,671703.0,41.6147,41.7335,41.5117,41.6622,671703.0
2018-11-14 09:30:00,52.89,52.93,52.47,52.74,375760.0,41.8919,41.9236,41.5592,41.7731,375760.0
2018-11-14 10:00:00,52.74,52.74,52.45,52.53,243019.0,41.7731,41.7731,41.5434,41.6068,243019.0
2018-11-14 10:30:00,52.53,52.8,52.52,52.62,203789.0,41.6068,41.8206,41.5988,41.6781,203789.0
2018-11-14 11:00:00,52.61,52.67,52.42,52.59,560639.0,41.6701,41.7177,41.5196,41.6543,560639.0
2018-11-14 11:30:00,52.58,52.73,52.43,52.65,218824.0,41.6464,41.7652,41.5276,41.7018,218824.0
2018-11-14 12:00:00,52.65,52.94,52.64,52.9,139841.0,41.7018,41.9315,41.6939,41.8998,139841.0
2018-11-14 12:30:00,52.89,52.9,52.66,52.68,172019.0,41.8919,41.8998,41.7097,41.7256,172019.0
2018-11-14 13:00:00,52.68,52.74,52.55,52.67,178381.0,41.7256,41.7731,41.6226,41.7177,178381.0
2018-11-14 13:30:00,52.66,52.69,52.37,52.48,439246.0,41.7097,41.7335,41.48,41.5672,439246.0
2018-11-14 14:00:00,52.47,52.73,52.27,52.67,284407.0,41.5592,41.7652,41.4008,41.7177,284407.0
2018-11-14 14:30:00,52.66,52.92,52.58,52.82,319465.0,41.7097,41.9157,41.6464,41.8365,319465.0
2018-11-14 15:00:00,52.83,52.9,52.73,52.8,471241.0,41.8444,41.8998,41.7652,41.8206,471241.0
2018-11-14 15:30:00,52.79,52.85,52.55,52.61,1308100.0,41.8127,41.8602,41.6226,41.6701,1308100.0
2018-11-15 09:30:00,52.15,52.24,51.7,52.03,632798.0,41.3058,41.3771,40.9494,41.2107,632798.0
2018-11-15 10:00:00,52.02,52.35,51.97,52.31,485226.0,41.2028,41.4642,41.1632,41.4325,485226.0
2018-11-15 10:30:00,52.31,52.44,52.06,52.43,336137.0,41.4325,41.5355,41.2345,41.5276,336137.0
2018-11-15 11:00:00,52.45,52.72,52.38,52.71,229197.0,41.5434,41.7573,41.488,41.7493,229197.0
2018-11-15 11:30:00,52.72,53.12,52.71,52.93,526836.0,41.7573,42.0741,41.7493,41.9236,526836.0
2018-11-15 12:00:00,52.94,53.11,52.87,52.97,342836.0,41.9315,42.0662,41.8761,41.9553,342836.0
2018-11-15 12:30:00,52.98,53.05,52.73,52.74,450430.0,41.9632,42.0186,41.7652,41.7731,450430.0
2018-11-15 13:00:00,52.74,53.31,52.73,53.24,528016.0,41.7731,42.2246,41.7652,42.1691,528016.0
2018-11-15 13:30:00,53.25,53.35,53.07,53.22,257883.0,42.1771,42.2563,42.0345,42.1533,257883.0
2018-11-15 14:00:00,53.23,53.31,53.02,53.24,241605.0,42.1612,42.2246,41.9949,42.1691,241605.0
2018-11-15 14:30:00,53.24,53.33,53.12,53.19,288206.0,42.1691,42.2404,42.0741,42.1295,288206.0
2018-11-15 15:00:00,53.2,53.34,52.95,53.02,558977.0,42.1374,42.2483,41.9394,41.9949,558977.0
2018-11-15 15:30:00,53.02,53.3,53.01,53.29,1079679.0,41.9949,42.2167,41.987,42.2087,1079679.0
2018-11-16 09:30:00,53.59,54.53,53.5,54.24,1448196.0,42.4464,43.1909,42.3751,42.9612,1448196.0
2018-11-16 10:00:00,54.22,54.25,53.8,53.8,818997.0,42.9453,42.9691,42.6127,42.6127,818997.0
2018-11-16 10:30:00,53.81,53.97,53.43,53.57,561043.0,42.6206,42.7473,42.3196,42.4305,561043.0
2018-11-16 11:00:00,53.56,53.71,53.48,53.71,497083.0,42.4226,42.5414,42.3592,42.5414,497083.0
2018-11-16 11:30:00,53.7,53.86,53.66,53.76,391321.0,42.5335,42.6602,42.5018,42.581,391321.0
2018-11-16 12:00:00,53.76,54.01,53.59,53.66,418284.0,42.581,42.779,42.4464,42.5018,418284.0
2018-11-16 12:30:00,53.65,54.1,53.58,54.0,556700.0,42.4939,42.8503,42.4384,42.7711,556700.0
2018-11-16 13:00:00,54.0,54.04,53.94,53.98,497335.0,42.7711,42.8028,42.7236,42.7553,497335.0
2018-11-16 13:30:00,53.99,54.0,53.73,53.79,252838.0,42.7632,42.7711,42.5572,42.6048,252838.0
2018-11-16 14:00:00,53.79,53.93,53.67,53.77,283447.0,42.6048,42.7157,42.5097,42.5889,283447.0
2018-11-16 14:30:00,53.78,53.92,53.78,53.9,235816.0,42.5968,42.7077,42.5968,42.6919,235816.0
2018-11-16 15:00:00,53.89,54.81,53.87,54.2,1183150.0,42.684,43.4127,42.6681,42.9295,1183150.0
2018-11-16 15:30:00,54.19,54.22,54.06,54.09,1200547.0,42.9216,42.9453,42.8186,42.8424,1200547.0
2018-11-19 09:30:00,53.96,54.13,53.85,54.04,683075.0,42.7394,42.8741,42.6523,42.8028,683075.0
2018-11-19 10:00:00,54.06,54.08,53.63,53.7,496192.0,42.8186,42.8345,42.478,42.5335,496192.0
2018-11-19 10:30:00,53.7,53.72,53.31,53.48,780556.0,42.5335,42.5493,42.2246,42.3592,780556.0
2018-11-19 11:00:00,53.47,53.69,53.43,53.51,660755.0,42.3513,42.5256,42.3196,42.383,660755.0
2018-11-19 11:30:00,53.51,53.52,52.99,53.3,693075.0,42.383,42.3909,41.9711,42.2167,693075.0
2018-11-19 12:00:00,53.3,53.4,53.11,53.25,687155.0,42.2167,42.2959,42.0662,42.1771,687155.0
2018-11-19 12:30:00,53.25,53.62,53.21,53.5,302287.0,42.1771,42.4701,42.1454,42.3751,302287.0
2018-11-19 13:00:00,53.51,53.58,53.3,53.38,301505.0,42.383,42.4384,42.2167,42.28,301505.0
2018-11-19 13:30:00,53.37,53.55,53.31,53.41,291501.0,42.2721,42.4147,42.2246,42.3038,291501.0
2018-11-19 14:00:00,53.41,53.45,53.18,53.29,461124.0,42.3038,42.3355,42.1216,42.2087,461124.0
2018-11-19 14:30:00,53.3,53.31,53.1,53.25,852563.0,42.2167,42.2246,42.0582,42.1771,852563.0
2018-11-19 15:00:00,53.25,53.34,53.11,53.33,1352139.0,42.1771,42.2483,42.0662,42.2404,1352139.0
2018-11-19 15:30:00,53.34,53.48,53.22,53.47,1842824.0,42.2483,42.3592,42.1533,42.3513,1842824.0
2018-11-20 09:30:00,53.01,53.32,52.9,53.04,1296129.0,41.987,42.2325,41.8998,42.0107,1296129.0
2018-11-20 10:00:00,53.03,53.28,52.93,53.26,1041045.0,42.0028,42.2008,41.9236,42.185,1041045.0
2018-11-20 10:30:00,53.26,53.4,53.03,53.28,1550668.0,42.185,42.2959,42.0028,42.2008,1550668.0
2018-11-20 11:00:00,53.27,53.35,53.07,53.14,500542.0,42.1929,42.2563,42.0345,42.0899,500542.0
2018-11-20 11:30:00,53.14,53.47,53.07,53.42,1769863.0,42.0899,42.3513,42.0345,42.3117,1769863.0
2018-11-20 12:00:00,53.43,53.68,53.38,53.67,327768.0,42.3196,42.5176,42.28,42.5097,327768.0
2018-11-20 12:30:00,53.66,53.81,53.6,53.65,387939.0,42.5018,42.6206,42.4543,42.4939,387939.0
2018-11-20 13:00:00,53.64,53.76,53.42,53.53,277749.0,42.486,42.581,42.3117,42.3988,277749.0
2018-11-20 13:30:00,53.52,53.58,53.3,53.3,262745.0,42.3909,42.4384,42.2167,42.2167,262745.0
2018-11-20 14:00:00,53.29,53.32,53.1,53.15,301514.0,42.2087,42.2325,42.0582,42.0978,301514.0
2018-11-20 14:30:00,53.16,53.54,53.15,53.49,609347.0,42.1058,42.4067,42.0978,42.3671,609347.0
2018-11-20 15:00:00,53.49,53.58,53.22,53.51,521000.0,42.3671,42.4384,42.1533,42.383,521000.0
2018-11-20 15:30:00,53.5,53.7,53.47,53.52,1587364.0,42.3751,42.5335,42.3513,42.3909,1587364.0
2018-11-21 09:30:00,53.8,53.8,53.16,53.67,754513.0,42.6127,42.6127,42.1058,42.5097,754513.0
2018-11-21 10:00:00,53.68,53.8,53.54,53.78,616761.0,42.5176,42.6127,42.4067,42.5968,616761.0
2018-11-21 10:30:00,53.78,53.88,53.38,53.41,354952.0,42.5968,42.676,42.28,42.3038,354952.0
2018-11-21 11:00:00,53.41,53.5,53.34,53.46,330062.0,42.3038,42.3751,42.2483,42.3434,330062.0
2018-11-21 11:30:00,53.45,53.61,53.33,53.34,297278.0,42.3355,42.4622,42.2404,42.2483,297278.0
2018-11-21 12:00:00,53.33,53.33,52.98,53.03,454397.0,42.2404,42.2404,41.9632,42.0028,454397.0
2018-11-21 12:30:00,53.02,53.23,52.95,53.22,310875.0,41.9949,42.1612,41.9394,42.1533,310875.0
2018-11-21 13:00:00,53.22,53.43,53.21,53.41,276437.0,42.1533,42.3196,42.1454,42.3038,276437.0
2018-11-21 13:30:00,53.4,53.49,53.3,53.3,301990.0,42.2959,42.3671,42.2167,42.2167,301990.0
2018-11-21 14:00:00,53.3,53.41,53.29,53.37,282044.0,42.2167,42.3038,42.2087,42.2721,282044.0
2018-11-21 14:30:00,53.37,53.39,53.21,53.32,281603.0,42.2721,42.2879,42.1454,42.2325,281603.0
2018-11-21 15:00:00,53.32,53.48,53.29,53.35,410346.0,42.2325,42.3592,42.2087,42.2563,410346.0
2018-11-21 15:30:00,53.34,53.42,53.2,53.21,1040639.0,42.2483,42.3117,42.1374,42.1454,1040639.0
2018-11-23 09:30:00,52.98,53.16,52.68,53.15,329412.0,41.9632,42.1058,41.7256,42.0978,329412.0
2018-11-23 10:00:00,53.16,53.22,53.01,53.15,205626.0,42.1058,42.1533,41.987,42.0978,205626.0
2018-11-23 10:30:00,53.15,53.37,53.1,53.36,180779.0,42.0978,42.2721,42.0582,42.2642,180779.0
2018-11-23 11:00:00,53.36,53.44,53.27,53.29,150503.0,42.2642,42.3275,42.1929,42.2087,150503.0
2018-11-23 11:30:00,53.29,53.32,53.04,53.06,172228.0,42.2087,42.2325,42.0107,42.0266,172228.0
2018-11-23 12:00:00,53.04,53.12,53.01,53.04,195037.0,42.0107,42.0741,41.987,42.0107,195037.0
2018-11-23 12:30:00,53.03,53.05,52.85,52.93,530074.0,42.0028,42.0186,41.8602,41.9236,530074.0
2018-11-26 09:30:00,53.39,53.47,53.03,53.22,504717.0,42.2879,42.3513,42.0028,42.1533,504717.0
2018-11-26 10:00:00,53.22,53.22,52.7,52.8,357026.0,42.1533,42.1533,41.7414,41.8206,357026.0
2018-11-26 10:30:00,52.8,52.87,52.62,52.78,283238.0,41.8206,41.8761,41.6781,41.8048,283238.0
2018-11-26 11:00:00,52.78,52.79,52.54,52.71,391435.0,41.8048,41.8127,41.6147,41.7493,391435.0
2018-11-26 11:30:00,52.71,52.88,52.6,52.83,320621.0,41.7493,41.884,41.6622,41.8444,320621.0
2018-11-26 12:00:00,52.84,52.86,52.52,52.55,234243.0,41.8523,41.8681,41.5988,41.6226,234243.0
2018-11-26 12:30:00,52.55,52.62,52.45,52.5,221553.0,41.6226,41.6781,41.5434,41.583,221553.0
2018-11-26 13:00:00,52.51,52.54,52.35,52.51,232470.0,41.5909,41.6147,41.4642,41.5909,232470.0
2018-11-26 13:30:00,52.51,52.73,52.39,52.71,191581.0,41.5909,41.7652,41.4959,41.7493,191581.0
2018-11-26 14:00:00,52.72,52.88,52.67,52.77,220913.0,41.7573,41.884,41.7177,41.7969,220913.0
2018-11-26 14:30:00,52.78,52.84,52.68,52.73,286329.0,41.8048,41.8523,41.7256,41.7652,286329.0
2018-11-26 15:00:00,52.74,52.75,52.53,52.59,501226.0,41.7731,41.781,41.6068,41.6543,501226.0
2018-11-26 15:30:00,52.59,52.73,52.56,52.72,1057972.0,41.6543,41.7652,41.6305,41.7573,1057972.0
2018-11-27 09:30:00,50.69,51.25,49.98,50.16,2412737.0,40.1494,40.5929,39.587,39.7296,2412737.0
2018-11-27 10:00:00,50.17,50.21,49.86,50.13,1456261.0,39.7375,39.7692,39.492,39.7058,1456261.0
2018-11-27 10:30:00,50.13,50.56,49.98,50.39,1531879.0,39.7058,40.0464,39.587,39.9118,1531879.0
2018-11-27 11:00:00,50.38,50.96,50.33,50.91,1273368.0,39.9038,40.3632,39.8642,40.3236,1273368.0
2018-11-27 11:30:00,50.92,51.15,50.78,51.05,1054886.0,40.3316,40.5137,40.2207,40.4345,1054886.0
2018-11-27 12:00:00,51.04,51.07,50.81,50.95,576427.0,40.4266,40.4504,40.2444,40.3553,576427.0
2018-11-27 12:30:00,50.95,51.16,50.84,51.03,678705.0,40.3553,40.5217,40.2682,40.4187,678705.0
2018-11-27 13:00:00,51.03,51.2,50.95,51.05,472114.0,40.4187,40.5533,40.3553,40.4345,472114.0
2018-11-27 13:30:00,51.06,51.08,50.78,50.81,656142.0,40.4424,40.4583,40.2207,40.2444,656142.0
2018-11-27 14:00:00,50.81,50.97,50.7,50.73,673111.0,40.2444,40.3712,40.1573,40.1811,673111.0
2018-11-27 14:30:00,50.72,50.94,50.62,50.7,785232.0,40.1731,40.3474,40.0939,40.1573,785232.0
2018-11-27 15:00:00,50.69,50.87,50.63,50.74,805797.0,40.1494,40.292,40.1019,40.189,805797.0
2018-11-27 15:30:00,50.74,51.15,50.67,51.15,1902332.0,40.189,40.5137,40.1335,40.5137,1902332.0
2018-11-28 09:30:00,51.45,52.27,51.36,52.21,762005.0,40.7513,41.4008,40.6801,41.3533,762005.0
2018-11-28 10:00:00,52.21,52.33,51.56,51.56,746830.0,41.3533,41.4484,40.8385,40.8385,746830.0
2018-11-28 10:30:00,51.56,51.74,51.5,51.7,685270.0,40.8385,40.981,40.791,40.9494,685270.0
2018-11-28 11:00:00,51.69,51.71,51.28,51.3,405745.0,40.9414,40.9573,40.6167,40.6325,405745.0
2018-11-28 11:30:00,51.3,51.49,51.26,51.35,415258.0,40.6325,40.783,40.6009,40.6721,415258.0
2018-11-28 12:00:00,51.36,52.0,51.35,51.83,558209.0,40.6801,41.187,40.6721,41.0523,558209.0
2018-11-28 12:30:00,51.83,52.01,51.76,51.93,271073.0,41.0523,41.1949,40.9969,41.1315,271073.0
2018-11-28 13:00:00,51.94,52.05,51.78,52.0,294237.0,41.1395,41.2266,41.0127,41.187,294237.0
2018-11-28 13:30:00,52.01,52.15,51.99,52.01,293133.0,41.1949,41.3058,41.1791,41.1949,293133.0
2018-11-28 14:00:00,52.01,52.07,51.96,52.02,280408.0,41.1949,41.2424,41.1553,41.2028,280408.0
2018-11-28 14:30:00,52.02,52.1,51.89,51.9,293379.0,41.2028,41.2662,41.0999,41.1078,293379.0
2018-11-28 15:00:00,51.89,51.95,51.84,51.94,348782.0,41.0999,41.1474,41.0603,41.1395,348782.0
2018-11-28 15:30:00,51.95,52.07,51.87,52.01,1185518.0,41.1474,41.2424,41.084,41.1949,1185518.0
2018-11-29 09:30:00,51.99,52.04,51.63,51.8,439163.0,41.1791,41.2187,40.8939,41.0286,439163.0
2018-11-29 10:00:00,51.82,51.83,51.46,51.54,323383.0,41.0444,41.0523,40.7593,40.8226,323383.0
2018-11-29 10:30:00,51.54,51.71,51.38,51.62,398970.0,40.8226,40.9573,40.6959,40.886,398970.0
2018-11-29 11:00:00,51.61,51.78,51.51,51.77,286113.0,40.8781,41.0127,40.7989,41.0048,286113.0
2018-11-29 11:30:00,51.78,51.97,51.71,51.95,302284.0,41.0127,41.1632,40.9573,41.1474,302284.0
2018-11-29 12:00:00,51.95,51.97,51.84,51.87,252932.0,41.1474,41.1632,41.0603,41.084,252932.0
2018-11-29 12:30:00,51.87,52.07,51.86,52.03,321371.0,41.084,41.2424,41.0761,41.2107,321371.0
2018-11-29 13:00:00,52.03,52.04,51.8,51.86,325785.0,41.2107,41.2187,41.0286,41.0761,325785.0
2018-11-29 13:30:00,51.87,51.95,51.81,51.92,270047.0,41.084,41.1474,41.0365,41.1236,270047.0
2018-11-29 14:00:00,51.93,52.26,51.85,52.25,697073.0,41.1315,41.3929,41.0682,41.385,697073.0
2018-11-29 14:30:00,52.25,52.33,52.12,52.32,337421.0,41.385,41.4484,41.282,41.4404,337421.0
2018-11-29 15:00:00,52.32,52.37,52.05,52.08,640901.0,41.4404,41.48,41.2266,41.2503,640901.0
2018-11-29 15:30:00,52.07,52.1,51.8,51.82,1253775.0,41.2424,41.2662,41.0286,41.0444,1253775.0
2018-11-30 09:30:00,51.8,52.47,51.75,52.46,323239.0,41.0286,41.5592,40.989,41.5513,323239.0
2018-11-30 10:00:00,52.48,52.81,52.47,52.75,392311.0,41.5672,41.8285,41.5592,41.781,392311.0
2018-11-30 10:30:00,52.75,52.88,52.32,52.37,412973.0,41.781,41.884,41.4404,41.48,412973.0
2018-11-30 11:00:00,52.38,52.54,52.33,52.37,337331.0,41.488,41.6147,41.4484,41.48,337331.0
2018-11-30 11:30:00,52.36,52.6,52.28,52.52,253452.0,41.4721,41.6622,41.4088,41.5988,253452.0
2018-11-30 12:00:00,52.51,52.84,52.48,52.78,223177.0,41.5909,41.8523,41.5672,41.8048,223177.0
2018-11-30 12:30:00,52.77,52.8,52.7,52.76,162966.0,41.7969,41.8206,41.7414,41.7889,162966.0
2018-11-30 13:00:00,52.77,52.94,52.74,52.92,313801.0,41.7969,41.9315,41.7731,41.9157,313801.0
2018-11-30 13:30:00,52.92,53.02,52.86,52.91,315556.0,41.9157,41.9949,41.8681,41.9078,315556.0
2018-11-30 14:00:00,52.91,53.05,52.87,53.0,466354.0,41.9078,42.0186,41.8761,41.979,466354.0
2018-11-30 14:30:00,53.0,53.09,52.95,53.02,445295.0,41.979,42.0503,41.9394,41.9949,445295.0
2018-11-30 15:00:00,53.03,53.39,53.02,53.26,962325.0,42.0028,42.2879,41.9949,42.185,962325.0
2018-11-30 15:30:00,53.25,53.48,52.98,53.45,1809603.0,42.1771,42.3592,41.9632,42.3355,1809603.0
2018-12-03 09:30:00,53.58,53.9,53.35,53.8,715786.0,42.4384,42.6919,42.2563,42.6127,715786.0
2018-12-03 10:00:00,53.73,53.99,53.58,53.83,446371.0,42.5572,42.7632,42.4384,42.6364,446371.0
2018-12-03 10:30:00,53.83,53.99,53.65,53.71,506616.0,42.6364,42.7632,42.4939,42.5414,506616.0
2018-12-03 11:00:00,53.71,53.77,53.34,53.43,344118.0,42.5414,42.5889,42.2483,42.3196,344118.0
2018-12-03 11:30:00,53.45,53.51,53.29,53.36,345520.0,42.3355,42.383,42.2087,42.2642,345520.0
2018-12-03 12:00:00,53.36,53.41,53.18,53.23,579517.0,42.2642,42.3038,42.1216,42.1612,579517.0
2018-12-03 12:30:00,53.22,53.25,52.98,53.12,758077.0,42.1533,42.1771,41.9632,42.0741,758077.0
2018-12-03 13:00:00,53.13,53.48,53.07,53.37,539037.0,42.082,42.3592,42.0345,42.2721,539037.0
2018-12-03 13:30:00,53.36,53.37,53.16,53.24,224086.0,42.2642,42.2721,42.1058,42.1691,224086.0
2018-12-03 14:00:00,53.24,53.33,52.95,53.07,460426.0,42.1691,42.2404,41.9394,42.0345,460426.0
2018-12-03 14:30:00,53.06,53.17,53.04,53.12,464358.0,42.0266,42.1137,42.0107,42.0741,464358.0
2018-12-03 15:00:00,53.12,53.34,53.11,53.19,945053.0,42.0741,42.2483,42.0662,42.1295,945053.0
2018-12-03 15:30:00,53.19,53.36,53.1,53.29,1345328.0,42.1295,42.2642,42.0582,42.2087,1345328.0
2018-12-04 09:30:00,53.42,53.83,53.38,53.63,707049.0,42.3117,42.6364,42.28,42.478,707049.0
2018-12-04 10:00:00,53.64,53.77,53.59,53.73,299115.0,42.486,42.5889,42.4464,42.5572,299115.0
2018-12-04 10:30:00,53.73,53.73,53.36,53.47,843081.0,42.5572,42.5572,42.2642,42.3513,843081.0
2018-12-04 11:00:00,53.47,53.66,53.41,53.51,393483.0,42.3513,42.5018,42.3038,42.383,393483.0
2018-12-04 11:30:00,53.51,53.57,53.43,53.5,248097.0,42.383,42.4305,42.3196,42.3751,248097.0
2018-12-04 12:00:00,53.49,53.49,52.9,52.91,316512.0,42.3671,42.3671,41.8998,41.9078,316512.0
2018-12-04 12:30:00,52.9,53.04,52.72,52.81,516827.0,41.8998,42.0107,41.7573,41.8285,516827.0
2018-12-04 13:00:00,52.81,52.81,52.34,52.47,526333.0,41.8285,41.8285,41.4563,41.5592,526333.0
2018-12-04 13:30:00,52.45,52.62,52.26,52.57,450715.0,41.5434,41.6781,41.3929,41.6385,450715.0
2018-12-04 14:00:00,52.56,52.56,52.32,52.33,339238.0,41.6305,41.6305,41.4404,41.4484,339238.0
2018-12-04 14:30:00,52.33,52.6,52.32,52.37,318785.0,41.4484,41.6622,41.4404,41.48,318785.0
2018-12-04 15:00:00,52.37,52.37,52.02,52.05,521330.0,41.48,41.48,41.2028,41.2266,521330.0
2018-12-04 15:30:00,52.05,52.23,51.95,52.02,1355982.0,41.2266,41.3692,41.1474,41.2028,1355982.0
2018-12-06 09:30:00,52.08,53.05,51.76,52.32,1269018.0,41.2503,42.0186,40.9969,41.4404,1269018.0
2018-12-06 10:00:00,52.34,52.73,52.25,52.48,580739.0,41.4563,41.7652,41.385,41.5672,580739.0
2018-12-06 10:30:00,52.5,52.58,51.86,51.94,496846.0,41.583,41.6464,41.0761,41.1395,496846.0
2018-12-06 11:00:00,51.94,52.18,51.66,51.68,433811.0,41.1395,41.3296,40.9177,40.9335,433811.0
2018-12-06 11:30:00,51.69,52.51,51.66,52.49,703949.0,40.9414,41.5909,40.9177,41.5751,703949.0
2018-12-06 12:00:00,52.48,53.0,52.4,53.0,557128.0,41.5672,41.979,41.5038,41.979,557128.0
2018-12-06 12:30:00,52.99,53.15,52.81,53.12,519572.0,41.9711,42.0978,41.8285,42.0741,519572.0
2018-12-06 13:00:00,53.13,53.14,52.83,52.96,517151.0,42.082,42.0899,41.8444,41.9474,517151.0
2018-12-06 13:30:00,52.95,52.96,52.59,52.95,268738.0,41.9394,41.9474,41.6543,41.9394,268738.0
2018-12-06 14:00:00,52.94,53.06,52.63,52.76,405757.0,41.9315,42.0266,41.686,41.7889,405757.0
2018-12-06 14:30:00,52.75,52.77,52.37,52.73,312396.0,41.781,41.7969,41.48,41.7652,312396.0
2018-12-06 15:00:00,52.74,52.88,52.67,52.8,451502.0,41.7731,41.884,41.7177,41.8206,451502.0
2018-12-06 15:30:00,52.79,53.25,52.77,53.25,1502954.0,41.8127,42.1771,41.7969,42.1771,1502954.0
2018-12-07 09:30:00,53.23,53.64,52.86,53.64,483979.0,42.1612,42.486,41.8681,42.486,483979.0
2018-12-07 10:00:00,53.67,53.73,53.27,53.44,384690.0,42.5097,42.5572,42.1929,42.3275,384690.0
2018-12-07 10:30:00,53.45,53.77,53.29,53.77,367812.0,42.3355,42.5889,42.2087,42.5889,367812.0
2018-12-07 11:00:00,53.76,53.8,53.28,53.39,603860.0,42.581,42.6127,42.2008,42.2879,603860.0
2018-12-07 11:30:00,53.39,53.56,53.11,53.11,442645.0,42.2879,42.4226,42.0662,42.0662,442645.0
2018-12-07 12:00:00,53.1,53.29,52.97,53.21,234659.0,42.0582,42.2087,41.9553,42.1454,234659.0
2018-12-07 12:30:00,53.21,53.22,52.75,53.03,333905.0,42.1454,42.1533,41.781,42.0028,333905.0
2018-12-07 13:00:00,53.03,53.34,53.01,53.23,446826.0,42.0028,42.2483,41.987,42.1612,446826.0
2018-12-07 13:30:00,53.22,53.23,52.89,52.89,434348.0,42.1533,42.1612,41.8919,41.8919,434348.0
2018-12-07 14:00:00,52.9,53.26,52.85,53.13,392537.0,41.8998,42.185,41.8602,42.082,392537.0
2018-12-07 14:30:00,53.14,53.19,52.82,52.9,439190.0,42.0899,42.1295,41.8365,41.8998,439190.0
2018-12-07 15:00:00,52.9,53.41,52.83,53.4,601138.0,41.8998,42.3038,41.8444,42.2959,601138.0
2018-12-07 15:30:00,53.4,53.6,53.06,53.08,1078924.0,42.2959,42.4543,42.0266,42.0424,1078924.0
2018-12-10 09:30:00,53.25,53.29,52.31,52.38,476462.0,42.1771,42.2087,41.4325,41.488,476462.0
2018-12-10 10:00:00,52.38,52.6,52.08,52.33,406608.0,41.488,41.6622,41.2503,41.4484,406608.0
2018-12-10 10:30:00,52.32,52.38,51.72,51.78,417968.0,41.4404,41.488,40.9652,41.0127,417968.0
2018-12-10 11:00:00,51.78,51.81,51.37,51.58,608140.0,41.0127,41.0365,40.688,40.8543,608140.0
2018-12-10 11:30:00,51.58,52.06,51.5,51.71,535725.0,40.8543,41.2345,40.791,40.9573,535725.0
2018-12-10 12:00:00,51.7,51.91,51.63,51.84,280347.0,40.9494,41.1157,40.8939,41.0603,280347.0
2018-12-10 12:30:00,51.84,52.33,51.83,52.26,471115.0,41.0603,41.4484,41.0523,41.3929,471115.0
2018-12-10 13:00:00,52.26,52.44,52.15,52.17,380681.0,41.3929,41.5355,41.3058,41.3216,380681.0
2018-12-10 13:30:00,52.17,52.51,52.15,52.35,300279.0,41.3216,41.5909,41.3058,41.4642,300279.0
2018-12-10 14:00:00,52.35,52.49,52.31,52.43,318776.0,41.4642,41.5751,41.4325,41.5276,318776.0
2018-12-10 14:30:00,52.43,52.77,52.43,52.53,423558.0,41.5276,41.7969,41.5276,41.6068,423558.0
2018-12-10 15:00:00,52.53,52.6,52.38,52.58,519067.0,41.6068,41.6622,41.488,41.6464,519067.0
2018-12-10 15:30:00,52.59,52.86,52.58,52.59,1262397.0,41.6543,41.8681,41.6464,41.6543,1262397.0
2018-12-11 09:30:00,53.07,53.1,52.15,52.91,769348.0,42.0345,42.0582,41.3058,41.9078,769348.0
2018-12-11 10:00:00,52.9,53.17,52.83,53.02,307960.0,41.8998,42.1137,41.8444,41.9949,307960.0
2018-12-11 10:30:00,53.03,53.07,52.62,52.76,356045.0,42.0028,42.0345,41.6781,41.7889,356045.0
2018-12-11 11:00:00,52.75,52.75,52.47,52.54,386921.0,41.781,41.781,41.5592,41.6147,386921.0
2018-12-11 11:30:00,52.54,52.6,52.39,52.52,296120.0,41.6147,41.6622,41.4959,41.5988,296120.0
2018-12-11 12:00:00,52.51,52.52,52.06,52.11,352113.0,41.5909,41.5988,41.2345,41.2741,352113.0
2018-12-11 12:30:00,52.12,52.13,51.93,52.06,370182.0,41.282,41.2899,41.1315,41.2345,370182.0
2018-12-11 13:00:00,52.04,52.19,51.97,52.13,332585.0,41.2187,41.3375,41.1632,41.2899,332585.0
2018-12-11 13:30:00,52.12,52.21,51.92,51.96,290228.0,41.282,41.3533,41.1236,41.1553,290228.0
2018-12-11 14:00:00,51.95,52.46,51.93,52.41,265167.0,41.1474,41.5513,41.1315,41.5117,265167.0
2018-12-11 14:30:00,52.41,52.65,52.39,52.63,267827.0,41.5117,41.7018,41.4959,41.686,267827.0
2018-12-11 15:00:00,52.63,52.9,52.46,52.71,382333.0,41.686,41.8998,41.5513,41.7493,382333.0
2018-12-11 15:30:00,52.72,52.8,52.42,52.44,1014542.0,41.7573,41.8206,41.5196,41.5355,1014542.0
2018-12-12 09:30:00,53.0,54.04,52.96,54.03,589552.0,41.979,42.8028,41.9474,42.7949,589552.0
2018-12-12 10:00:00,54.03,54.25,53.92,53.98,435115.0,42.7949,42.9691,42.7077,42.7553,435115.0
2018-12-12 10:30:00,53.98,54.04,53.75,54.03,277526.0,42.7553,42.8028,42.5731,42.7949,277526.0
2018-12-12 11:00:00,54.02,54.14,53.91,54.07,333979.0,42.7869,42.882,42.6998,42.8265,333979.0
2018-12-12 11:30:00,54.07,54.15,53.91,54.15,289383.0,42.8265,42.8899,42.6998,42.8899,289383.0
2018-12-12 12:00:00,54.16,54.2,53.85,53.9,764849.0,42.8978,42.9295,42.6523,42.6919,764849.0
2018-12-12 12:30:00,53.91,53.97,53.67,53.87,328340.0,42.6998,42.7473,42.5097,42.6681,328340.0
2018-12-12 13:00:00,53.88,54.0,53.84,53.94,235475.0,42.676,42.7711,42.6444,42.7236,235475.0
2018-12-12 13:30:00,53.94,53.95,53.79,53.84,232331.0,42.7236,42.7315,42.6048,42.6444,232331.0
2018-12-12 14:00:00,53.85,53.85,53.53,53.6,301377.0,42.6523,42.6523,42.3988,42.4543,301377.0
2018-12-12 14:30:00,53.59,53.63,53.43,53.54,330002.0,42.4464,42.478,42.3196,42.4067,330002.0
2018-12-12 15:00:00,53.53,53.81,53.47,53.67,625270.0,42.3988,42.6206,42.3513,42.5097,625270.0
2018-12-12 15:30:00,53.68,53.77,53.44,53.46,1019876.0,42.5176,42.5889,42.3275,42.3434,1019876.0
2018-12-13 09:30:00,53.51,53.9,53.4,53.45,440178.0,42.383,42.6919,42.2959,42.3355,440178.0
2018-12-13 10:00:00,53.47,53.94,53.46,53.78,309700.0,42.3513,42.7236,42.3434,42.5968,309700.0
2018-12-13 10:30:00,53.76,53.82,53.31,53.47,306485.0,42.581,42.6285,42.2246,42.3513,306485.0
2018-12-13 11:00:00,53.47,53.64,53.38,53.64,386347.0,42.3513,42.486,42.28,42.486,386347.0
2018-12-13 11:30:00,53.64,53.92,53.57,53.72,411817.0,42.486,42.7077,42.4305,42.5493,411817.0
2018-12-13 12:00:00,53.72,53.92,53.55,53.55,583452.0,42.5493,42.7077,42.4147,42.4147,583452.0
2018-12-13 12:30:00,53.56,53.76,53.54,53.56,292052.0,42.4226,42.581,42.4067,42.4226,292052.0
2018-12-13 13:00:00,53.54,53.64,53.39,53.48,285451.0,42.4067,42.486,42.2879,42.3592,285451.0
2018-12-13 13:30:00,53.48,53.67,53.47,53.52,295430.0,42.3592,42.5097,42.3513,42.3909,295430.0
2018-12-13 14:00:00,53.52,53.63,53.45,53.55,327797.0,42.3909,42.478,42.3355,42.4147,327797.0
2018-12-13 14:30:00,53.56,53.66,53.48,53.62,347456.0,42.4226,42.5018,42.3592,42.4701,347456.0
2018-12-13 15:00:00,53.62,53.66,53.53,53.61,365966.0,42.4701,42.5018,42.3988,42.4622,365966.0
2018-12-13 15:30:00,53.6,53.81,53.57,53.65,956909.0,42.4543,42.6206,42.4305,42.4939,956909.0
2018-12-14 09:30:00,53.21,53.26,52.72,53.22,494949.0,42.1454,42.185,41.7573,42.1533,494949.0
2018-12-14 10:00:00,53.21,53.22,52.97,53.03,332227.0,42.1454,42.1533,41.9553,42.0028,332227.0
2018-12-14 10:30:00,53.03,53.09,52.79,53.0,440286.0,42.0028,42.0503,41.8127,41.979,440286.0
2018-12-14 11:00:00,52.99,53.2,52.71,52.76,443423.0,41.9711,42.1374,41.7493,41.7889,443423.0
2018-12-14 11:30:00,52.76,52.96,52.49,52.51,475375.0,41.7889,41.9474,41.5751,41.5909,475375.0
2018-12-14 12:00:00,52.52,52.63,52.39,52.59,369843.0,41.5988,41.686,41.4959,41.6543,369843.0
2018-12-14 12:30:00,52.59,52.71,52.4,52.41,863847.0,41.6543,41.7493,41.5038,41.5117,863847.0
2018-12-14 13:00:00,52.41,52.45,52.17,52.2,451242.0,41.5117,41.5434,41.3216,41.3454,451242.0
2018-12-14 13:30:00,52.2,52.22,52.01,52.08,547326.0,41.3454,41.3612,41.1949,41.2503,547326.0
2018-12-14 14:00:00,52.08,52.39,52.02,52.38,330933.0,41.2503,41.4959,41.2028,41.488,330933.0
2018-12-14 14:30:00,52.37,52.38,51.93,52.17,414530.0,41.48,41.488,41.1315,41.3216,414530.0
2018-12-14 15:00:00,52.18,52.3,52.07,52.14,805195.0,41.3296,41.4246,41.2424,41.2979,805195.0
2018-12-14 15:30:00,52.15,52.26,52.06,52.12,1742986.0,41.3058,41.3929,41.2345,41.282,1742986.0
2018-12-17 09:30:00,51.93,52.11,51.75,52.03,702626.0,41.1315,41.2741,40.989,41.2107,702626.0
2018-12-17 10:00:00,52.03,52.16,51.86,52.14,528406.0,41.2107,41.3137,41.0761,41.2979,528406.0
2018-12-17 10:30:00,52.13,52.26,51.97,52.18,940253.0,41.2899,41.3929,41.1632,41.3296,940253.0
2018-12-17 11:00:00,52.18,52.44,52.13,52.28,1251631.0,41.3296,41.5355,41.2899,41.4088,1251631.0
2018-12-17 11:30:00,52.29,52.31,52.09,52.22,491816.0,41.4167,41.4325,41.2583,41.3612,491816.0
2018-12-17 12:00:00,52.22,52.24,51.7,51.78,384972.0,41.3612,41.3771,40.9494,41.0127,384972.0
2018-12-17 12:30:00,51.78,51.79,51.4,51.44,430641.0,41.0127,41.0206,40.7117,40.7434,430641.0
2018-12-17 13:00:00,51.44,51.53,51.39,51.41,370683.0,40.7434,40.8147,40.7038,40.7197,370683.0
2018-12-17 13:30:00,51.42,51.47,51.03,51.12,494974.0,40.7276,40.7672,40.4187,40.49,494974.0
2018-12-17 14:00:00,51.11,51.2,50.95,51.09,683247.0,40.482,40.5533,40.3553,40.4662,683247.0
2018-12-17 14:30:00,51.1,51.14,50.91,51.0,724009.0,40.4741,40.5058,40.3236,40.3949,724009.0
2018-12-17 15:00:00,51.01,51.08,50.79,50.84,808953.0,40.4028,40.4583,40.2286,40.2682,808953.0
2018-12-17 15:30:00,50.84,51.0,50.76,50.93,2082805.0,40.2682,40.3949,40.2048,40.3395,2082805.0
2018-12-18 09:30:00,51.36,51.86,51.35,51.73,603981.0,40.6801,41.0761,40.6721,40.9731,603981.0
2018-12-18 10:00:00,51.72,51.77,51.4,51.55,308164.0,40.9652,41.0048,40.7117,40.8306,308164.0
2018-12-18 10:30:00,51.56,51.61,51.37,51.37,492925.0,40.8385,40.8781,40.688,40.688,492925.0
2018-12-18 11:00:00,51.38,51.56,51.35,51.46,375073.0,40.6959,40.8385,40.6721,40.7593,375073.0
2018-12-18 11:30:00,51.46,51.86,51.46,51.81,408334.0,40.7593,41.0761,40.7593,41.0365,408334.0
2018-12-18 12:00:00,51.81,52.05,51.8,51.95,393040.0,41.0365,41.2266,41.0286,41.1474,393040.0
2018-12-18 12:30:00,51.96,52.04,51.89,51.92,291797.0,41.1553,41.2187,41.0999,41.1236,291797.0
2018-12-18 13:00:00,51.92,51.97,51.71,51.74,317784.0,41.1236,41.1632,40.9573,40.981,317784.0
2018-12-18 13:30:00,51.74,51.77,51.48,51.5,378572.0,40.981,41.0048,40.7751,40.791,378572.0
2018-12-18 14:00:00,51.5,51.68,51.46,51.68,405527.0,40.791,40.9335,40.7593,40.9335,405527.0
2018-12-18 14:30:00,51.67,51.73,51.16,51.17,563076.0,40.9256,40.9731,40.5217,40.5296,563076.0
2018-12-18 15:00:00,51.19,51.39,51.05,51.28,546057.0,40.5454,40.7038,40.4345,40.6167,546057.0
2018-12-18 15:30:00,51.29,51.89,51.28,51.56,1437809.0,40.6246,41.0999,40.6167,40.8385,1437809.0
2018-12-19 09:30:00,51.85,52.0,51.41,51.54,578081.0,41.0682,41.187,40.7197,40.8226,578081.0
2018-12-19 10:00:00,51.54,51.68,51.43,51.47,249444.0,40.8226,40.9335,40.7355,40.7672,249444.0
2018-12-19 10:30:00,51.47,51.58,51.37,51.46,203672.0,40.7672,40.8543,40.688,40.7593,203672.0
2018-12-19 11:00:00,51.47,51.47,51.12,51.19,194199.0,40.7672,40.7672,40.49,40.5454,194199.0
2018-12-19 11:30:00,51.2,51.38,51.19,51.31,226149.0,40.5533,40.6959,40.5454,40.6405,226149.0
2018-12-19 12:00:00,51.32,51.61,51.31,51.57,172758.0,40.6484,40.8781,40.6405,40.8464,172758.0
2018-12-19 12:30:00,51.58,51.66,51.48,51.49,176743.0,40.8543,40.9177,40.7751,40.783,176743.0
2018-12-19 13:00:00,51.49,51.49,51.07,51.26,257138.0,40.783,40.783,40.4504,40.6009,257138.0
2018-12-19 13:30:00,51.27,51.62,51.17,51.62,314480.0,40.6088,40.886,40.5296,40.886,314480.0
2018-12-19 14:00:00,51.61,51.73,50.68,51.13,585452.0,40.8781,40.9731,40.1415,40.4979,585452.0
2018-12-19 14:30:00,51.15,51.34,50.31,50.45,524667.0,40.5137,40.6642,39.8484,39.9593,524667.0
2018-12-19 15:00:00,50.46,50.57,49.86,50.25,817235.0,39.9672,40.0543,39.492,39.8009,817235.0
2018-12-19 15:30:00,50.26,50.5,50.19,50.38,1354437.0,39.8088,39.9989,39.7534,39.9038,1354437.0
2018-12-20 09:30:00,50.25,50.41,49.87,50.34,570550.0,39.8009,39.9276,39.4999,39.8722,570550.0
2018-12-20 10:00:00,50.34,50.57,50.14,50.16,608086.0,39.8722,40.0543,39.7138,39.7296,608086.0
2018-12-20 10:30:00,50.16,50.38,50.03,50.28,386607.0,39.7296,39.9038,39.6266,39.8246,386607.0
2018-12-20 11:00:00,50.27,50.34,50.0,50.06,439698.0,39.8167,39.8722,39.6029,39.6504,439698.0
2018-12-20 11:30:00,50.06,50.08,49.75,49.91,473028.0,39.6504,39.6662,39.4049,39.5316,473028.0
2018-12-20 12:00:00,49.91,50.38,49.86,50.38,417488.0,39.5316,39.9038,39.492,39.9038,417488.0
2018-12-20 12:30:00,50.37,50.44,50.18,50.39,405300.0,39.8959,39.9514,39.7454,39.9118,405300.0
2018-12-20 13:00:00,50.4,50.41,50.14,50.27,643390.0,39.9197,39.9276,39.7138,39.8167,643390.0
2018-12-20 13:30:00,50.27,50.32,50.08,50.12,425321.0,39.8167,39.8563,39.6662,39.6979,425321.0
2018-12-20 14:00:00,50.12,50.23,49.78,50.23,569594.0,39.6979,39.785,39.4286,39.785,569594.0
2018-12-20 14:30:00,50.22,50.59,50.15,50.28,734474.0,39.7771,40.0702,39.7217,39.8246,734474.0
2018-12-20 15:00:00,50.29,50.46,49.92,50.21,632207.0,39.8326,39.9672,39.5395,39.7692,632207.0
2018-12-20 15:30:00,50.22,50.43,49.88,50.08,1322871.0,39.7771,39.9435,39.5078,39.6662,1322871.0
2018-12-21 09:30:00,50.22,50.9,50.17,50.65,2473101.0,39.7771,40.3157,39.7375,40.1177,2473101.0
2018-12-21 10:00:00,50.64,51.38,50.53,51.1,474972.0,40.1098,40.6959,40.0227,40.4741,474972.0
2018-12-21 10:30:00,51.08,51.11,50.66,50.83,349410.0,40.4583,40.482,40.1256,40.2603,349410.0
2018-12-21 11:00:00,50.83,50.84,50.25,50.63,362657.0,40.2603,40.2682,39.8009,40.1019,362657.0
2018-12-21 11:30:00,50.64,50.69,50.29,50.31,507382.0,40.1098,40.1494,39.8326,39.8484,507382.0
2018-12-21 12:00:00,50.33,50.42,49.99,50.09,369300.0,39.8642,39.9355,39.5949,39.6742,369300.0
2018-12-21 12:30:00,50.09,50.45,49.88,50.14,370867.0,39.6742,39.9593,39.5078,39.7138,370867.0
2018-12-21 13:00:00,50.15,50.34,50.06,50.2,291334.0,39.7217,39.8722,39.6504,39.7613,291334.0
2018-12-21 13:30:00,50.2,50.54,50.19,50.27,296314.0,39.7613,40.0306,39.7534,39.8167,296314.0
2018-12-21 14:00:00,50.27,50.32,50.02,50.21,402512.0,39.8167,39.8563,39.6187,39.7692,402512.0
2018-12-21 14:30:00,50.21,50.28,49.99,50.12,388090.0,39.7692,39.8246,39.5949,39.6979,388090.0
2018-12-21 15:00:00,50.12,50.19,49.73,49.73,601867.0,39.6979,39.7534,39.389,39.389,601867.0
2018-12-21 15:30:00,49.73,50.05,49.63,49.81,1407542.0,39.389,39.6425,39.3098,39.4524,1407542.0
2018-12-24 09:30:00,49.46,49.69,49.04,49.16,542606.0,39.1752,39.3573,38.8425,38.9375,542606.0
2018-12-24 10:00:00,49.16,49.33,48.88,49.27,541534.0,38.9375,39.0722,38.7158,39.0247,541534.0
2018-12-24 10:30:00,49.28,49.6,49.15,49.25,470086.0,39.0326,39.286,38.9296,39.0088,470086.0
2018-12-24 11:00:00,49.25,49.29,48.95,49.17,754425.0,39.0088,39.0405,38.7712,38.9455,754425.0
2018-12-24 11:30:00,49.16,49.3,49.04,49.23,603496.0,38.9375,39.0484,38.8425,38.993,603496.0
2018-12-24 12:00:00,49.24,49.37,48.95,49.03,554549.0,39.0009,39.1039,38.7712,38.8346,554549.0
2018-12-24 12:30:00,49.02,49.17,48.75,48.81,1160643.0,38.8266,38.9455,38.6128,38.6603,1160643.0
2018-12-26 09:30:00,48.81,48.89,48.46,48.48,463534.0,38.6603,38.7237,38.3831,38.3989,463534.0
2018-12-26 10:00:00,48.47,48.5,48.11,48.24,445491.0,38.391,38.4148,38.1059,38.2088,445491.0
2018-12-26 10:30:00,48.23,48.26,47.89,48.05,434273.0,38.2009,38.2247,37.9316,38.0584,434273.0
2018-12-26 11:00:00,48.05,48.53,48.04,48.49,497768.0,38.0584,38.4385,38.0504,38.4069,497768.0
2018-12-26 11:30:00,48.51,48.93,48.42,48.93,272570.0,38.4227,38.7554,38.3514,38.7554,272570.0
2018-12-26 12:00:00,48.93,49.2,48.79,48.8,344392.0,38.7554,38.9692,38.6445,38.6524,344392.0
2018-12-26 12:30:00,48.81,49.12,48.77,49.02,245955.0,38.6603,38.9059,38.6286,38.8266,245955.0
2018-12-26 13:00:00,49.03,49.06,48.57,48.72,448875.0,38.8346,38.8583,38.4702,38.589,448875.0
2018-12-26 13:30:00,48.73,49.32,48.73,49.3,627369.0,38.597,39.0643,38.597,39.0484,627369.0
2018-12-26 14:00:00,49.3,49.32,48.79,48.86,352341.0,39.0484,39.0643,38.6445,38.6999,352341.0
2018-12-26 14:30:00,48.86,49.16,48.86,49.15,261153.0,38.6999,38.9375,38.6999,38.9296,261153.0
2018-12-26 15:00:00,49.14,49.38,49.08,49.34,370261.0,38.9217,39.1118,38.8742,39.0801,370261.0
2018-12-26 15:30:00,49.35,50.1,49.32,50.05,1225460.0,39.088,39.6821,39.0643,39.6425,1225460.0
2018-12-27 09:30:00,49.64,49.81,48.71,48.88,597064.0,39.3177,39.4524,38.5811,38.7158,597064.0
2018-12-27 10:00:00,48.88,49.08,48.77,48.95,333649.0,38.7158,38.8742,38.6286,38.7712,333649.0
2018-12-27 10:30:00,48.96,49.16,48.85,49.06,381955.0,38.7791,38.9375,38.692,38.8583,381955.0
2018-12-27 11:00:00,49.06,49.28,48.94,49.28,319913.0,38.8583,39.0326,38.7633,39.0326,319913.0
2018-12-27 11:30:00,49.28,49.46,49.18,49.4,305863.0,39.0326,39.1752,38.9534,39.1276,305863.0
2018-12-27 12:00:00,49.38,49.4,48.97,49.05,237255.0,39.1118,39.1276,38.787,38.8504,237255.0
2018-12-27 12:30:00,49.05,49.15,48.94,49.11,237370.0,38.8504,38.9296,38.7633,38.8979,237370.0
2018-12-27 13:00:00,49.12,49.16,48.96,48.97,257201.0,38.9059,38.9375,38.7791,38.787,257201.0
2018-12-27 13:30:00,48.96,49.11,48.93,49.05,784899.0,38.7791,38.8979,38.7554,38.8504,784899.0
2018-12-27 14:00:00,49.05,49.13,48.8,48.87,489189.0,38.8504,38.9138,38.6524,38.7078,489189.0
2018-12-27 14:30:00,48.87,49.3,48.75,49.29,331706.0,38.7078,39.0484,38.6128,39.0405,331706.0
2018-12-27 15:00:00,49.3,49.71,49.1,49.69,460649.0,39.0484,39.3732,38.89,39.3573,460649.0
2018-12-27 15:30:00,49.69,50.39,49.58,50.39,1309734.0,39.3573,39.9118,39.2702,39.9118,1309734.0
2018-12-28 09:30:00,50.61,51.19,50.5,51.18,576537.0,40.086,40.5454,39.9989,40.5375,576537.0
2018-12-28 10:00:00,51.19,51.34,51.03,51.1,474776.0,40.5454,40.6642,40.4187,40.4741,474776.0
2018-12-28 10:30:00,51.11,51.14,50.8,50.87,580300.0,40.482,40.5058,40.2365,40.292,580300.0
2018-12-28 11:00:00,50.87,51.18,50.74,51.16,644755.0,40.292,40.5375,40.189,40.5217,644755.0
2018-12-28 11:30:00,51.17,51.33,51.04,51.29,383377.0,40.5296,40.6563,40.4266,40.6246,383377.0
2018-12-28 12:00:00,51.29,51.32,51.06,51.3,402905.0,40.6246,40.6484,40.4424,40.6325,402905.0
2018-12-28 12:30:00,51.3,51.47,51.24,51.27,455557.0,40.6325,40.7672,40.585,40.6088,455557.0
2018-12-28 13:00:00,51.27,51.38,51.22,51.25,255818.0,40.6088,40.6959,40.5692,40.5929,255818.0
2018-12-28 13:30:00,51.26,51.43,51.14,51.39,307959.0,40.6009,40.7355,40.5058,40.7038,307959.0
2018-12-28 14:00:00,51.39,51.69,51.39,51.45,359154.0,40.7038,40.9414,40.7038,40.7513,359154.0
2018-12-28 14:30:00,51.45,51.7,51.39,51.64,423119.0,40.7513,40.9494,40.7038,40.9018,423119.0
2018-12-28 15:00:00,51.65,51.68,50.94,51.06,430250.0,40.9098,40.9335,40.3474,40.4424,430250.0
2018-12-28 15:30:00,51.06,51.09,50.83,50.95,1103706.0,40.4424,40.4662,40.2603,40.3553,1103706.0
2018-12-31 09:30:00,51.07,51.71,51.03,51.55,400657.0,40.4504,40.9573,40.4187,40.8306,400657.0
2018-12-31 10:00:00,51.56,51.8,51.56,51.65,352077.0,40.8385,41.0286,40.8385,40.9098,352077.0
2018-12-31 10:30:00,51.65,51.65,51.45,51.51,384744.0,40.9098,40.9098,40.7513,40.7989,384744.0
2018-12-31 11:00:00,51.51,51.63,51.45,51.57,350714.0,40.7989,40.8939,40.7513,40.8464,350714.0
2018-12-31 11:30:00,51.56,51.65,51.43,51.64,347309.0,40.8385,40.9098,40.7355,40.9018,347309.0
2018-12-31 12:00:00,51.65,51.71,51.55,51.67,333340.0,40.9098,40.9573,40.8306,40.9256,333340.0
2018-12-31 12:30:00,51.68,51.94,51.67,51.85,307937.0,40.9335,41.1395,40.9256,41.0682,307937.0
2018-12-31 13:00:00,51.86,52.0,51.78,52.0,314275.0,41.0761,41.187,41.0127,41.187,314275.0
2018-12-31 13:30:00,52.0,52.01,51.49,51.5,402639.0,41.187,41.1949,40.783,40.791,402639.0
2018-12-31 14:00:00,51.5,51.51,51.19,51.27,297369.0,40.791,40.7989,40.5454,40.6088,297369.0
2018-12-31 14:30:00,51.26,51.5,51.19,51.43,252242.0,40.6009,40.791,40.5454,40.7355,252242.0
2018-12-31 15:00:00,51.42,51.67,51.4,51.6,416002.0,40.7276,40.9256,40.7117,40.8702,416002.0
2018-12-31 15:30:00,51.61,51.97,51.5,51.97,1604320.0,40.8781,41.1632,40.791,41.1632,1604320.0
2019-01-02 09:30:00,51.34,52.22,51.34,52.06,907484.0,40.6642,41.3612,40.6642,41.2345,907484.0
2019-01-02 10:00:00,52.05,52.34,51.94,52.0,586244.0,41.2266,41.4563,41.1395,41.187,586244.0
2019-01-02 10:30:00,52.01,52.11,51.74,52.07,463068.0,41.1949,41.2741,40.981,41.2424,463068.0
2019-01-02 11:00:00,52.07,52.54,52.04,52.34,490215.0,41.2424,41.6147,41.2187,41.4563,490215.0
2019-01-02 11:30:00,52.35,52.53,52.22,52.28,515119.0,41.4642,41.6068,41.3612,41.4088,515119.0
2019-01-02 12:00:00,52.29,52.4,52.18,52.31,393173.0,41.4167,41.5038,41.3296,41.4325,393173.0
2019-01-02 12:30:00,52.31,52.72,52.31,52.66,286660.0,41.4325,41.7573,41.4325,41.7097,286660.0
2019-01-02 13:00:00,52.66,52.84,52.63,52.72,350219.0,41.7097,41.8523,41.686,41.7573,350219.0
2019-01-02 13:30:00,52.72,52.84,52.65,52.83,351210.0,41.7573,41.8523,41.7018,41.8444,351210.0
2019-01-02 14:00:00,52.82,52.82,52.49,52.54,330437.0,41.8365,41.8365,41.5751,41.6147,330437.0
2019-01-02 14:30:00,52.54,52.81,52.3,52.3,373036.0,41.6147,41.8285,41.4246,41.4246,373036.0
2019-01-02 15:00:00,52.3,52.46,52.23,52.38,514506.0,41.4246,41.5513,41.3692,41.488,514506.0
2019-01-02 15:30:00,52.37,52.5,52.22,52.43,855466.0,41.48,41.583,41.3612,41.5276,855466.0
2019-01-03 09:30:00,46.92,47.62,44.72,45.61,13755437.0,37.501,38.0605,35.7427,36.454,13755437.0
2019-01-03 10:00:00,45.61,45.61,44.3,44.82,8856295.0,36.454,36.454,35.407,35.8226,8856295.0
2019-01-03 10:30:00,44.82,45.66,44.66,45.57,6480409.0,35.8226,36.494,35.6947,36.422,6480409.0
2019-01-03 11:00:00,45.57,45.96,45.33,45.71,4433495.0,36.422,36.7337,36.2302,36.5339,4433495.0
2019-01-03 11:30:00,45.71,46.35,45.68,45.98,3508132.0,36.5339,37.0455,36.51,36.7497,3508132.0
2019-01-03 12:00:00,45.98,45.98,45.11,45.15,3229610.0,36.7497,36.7497,36.0544,36.0863,3229610.0
2019-01-03 12:30:00,45.15,45.42,45.01,45.18,2600184.0,36.0863,36.3021,35.9745,36.1103,2600184.0
2019-01-03 13:00:00,45.18,45.19,44.65,44.72,3128084.0,36.1103,36.1183,35.6867,35.7427,3128084.0
2019-01-03 13:30:00,44.71,44.85,44.6,44.61,2956206.0,35.7347,35.8466,35.6468,35.6547,2956206.0
2019-01-03 14:00:00,44.61,44.67,44.31,44.51,3152995.0,35.6547,35.7027,35.415,35.5748,3152995.0
2019-01-03 14:30:00,44.52,44.84,44.51,44.78,2899549.0,35.5828,35.8386,35.5748,35.7906,2899549.0
2019-01-03 15:00:00,44.78,45.1,44.51,44.6,3305081.0,35.7906,36.0464,35.5748,35.6468,3305081.0
2019-01-03 15:30:00,44.6,45.17,44.56,45.11,6207490.0,35.6468,36.1023,35.6148,36.0544,6207490.0
2019-01-04 09:30:00,45.88,47.16,45.86,46.29,7035990.0,36.6698,37.6928,36.6538,36.9975,7035990.0
2019-01-04 10:00:00,46.29,46.74,46.01,46.54,3589132.0,36.9975,37.3572,36.7737,37.1973,3589132.0
2019-01-04 10:30:00,46.54,47.07,46.53,47.0,3121856.0,37.1973,37.6209,37.1893,37.565,3121856.0
2019-01-04 11:00:00,46.99,47.29,46.84,46.89,2547357.0,37.557,37.7968,37.4371,37.4771,2547357.0
2019-01-04 11:30:00,46.89,47.03,46.78,46.8,1743041.0,37.4771,37.5889,37.3891,37.4051,1743041.0
2019-01-04 12:00:00,46.8,47.19,46.56,46.86,2331113.0,37.4051,37.7168,37.2133,37.4531,2331113.0
2019-01-04 12:30:00,46.86,47.45,46.85,47.41,1678324.0,37.4531,37.9246,37.4451,37.8927,1678324.0
2019-01-04 13:00:00,47.41,47.55,47.25,47.41,1450327.0,37.8927,38.0046,37.7648,37.8927,1450327.0
2019-01-04 13:30:00,47.41,47.45,47.0,47.09,1404281.0,37.8927,37.9246,37.565,37.6369,1404281.0
2019-01-04 14:00:00,47.09,47.15,46.93,47.01,2892474.0,37.6369,37.6849,37.509,37.573,2892474.0
2019-01-04 14:30:00,47.02,47.1,46.81,46.88,2851984.0,37.581,37.6449,37.4131,37.4691,2851984.0
2019-01-04 15:00:00,46.87,47.26,46.85,46.94,2338356.0,37.4611,37.7728,37.4451,37.517,2338356.0
2019-01-04 15:30:00,46.93,46.96,46.65,46.89,3491232.0,37.509,37.533,37.2852,37.4771,3491232.0
2019-01-07 09:30:00,47.04,47.5,46.36,47.32,2874771.0,37.5969,37.9646,37.0534,37.8207,2874771.0
2019-01-07 10:00:00,47.31,47.93,47.18,47.42,1812183.0,37.8127,38.3083,37.7088,37.9007,1812183.0
2019-01-07 10:30:00,47.42,47.9,47.42,47.66,2008731.0,37.9007,38.2843,37.9007,38.0925,2008731.0
2019-01-07 11:00:00,47.66,48.12,47.63,48.03,1212102.0,38.0925,38.4601,38.0685,38.3882,1212102.0
2019-01-07 11:30:00,48.03,48.24,47.86,48.22,1295384.0,38.3882,38.556,38.2523,38.5401,1295384.0
2019-01-07 12:00:00,48.23,48.28,47.96,48.12,1623291.0,38.5481,38.588,38.3323,38.4601,1623291.0
2019-01-07 12:30:00,48.13,48.47,48.01,48.46,1436312.0,38.4681,38.7399,38.3722,38.7319,1436312.0
2019-01-07 13:00:00,48.45,48.72,48.36,48.7,1022859.0,38.7239,38.9397,38.652,38.9237,1022859.0
2019-01-07 13:30:00,48.7,48.74,48.43,48.55,921605.0,38.9237,38.9557,38.7079,38.8038,921605.0
2019-01-07 14:00:00,48.56,48.74,48.36,48.5,1069705.0,38.8118,38.9557,38.652,38.7638,1069705.0
2019-01-07 14:30:00,48.5,48.62,48.39,48.44,1117863.0,38.7638,38.8598,38.6759,38.7159,1117863.0
2019-01-07 15:00:00,48.44,48.67,48.39,48.45,1293019.0,38.7159,38.8997,38.6759,38.7239,1293019.0
2019-01-07 15:30:00,48.46,48.48,48.24,48.42,3520325.0,38.7319,38.7479,38.556,38.6999,3520325.0
2019-01-08 09:30:00,48.78,48.88,47.47,47.8,2636244.0,38.9876,39.0676,37.9406,38.2044,2636244.0
2019-01-08 10:00:00,47.81,48.06,47.36,47.52,1029739.0,38.2124,38.4122,37.8527,37.9806,1029739.0
2019-01-08 10:30:00,47.52,47.6,47.0,47.17,989007.0,37.9806,38.0445,37.565,37.7008,989007.0
2019-01-08 11:00:00,47.18,47.66,47.14,47.58,1050264.0,37.7088,38.0925,37.6769,38.0285,1050264.0
2019-01-08 11:30:00,47.59,47.79,47.46,47.77,603464.0,38.0365,38.1964,37.9326,38.1804,603464.0
2019-01-08 12:00:00,47.77,47.88,47.66,47.78,755719.0,38.1804,38.2683,38.0925,38.1884,755719.0
2019-01-08 12:30:00,47.79,47.86,47.44,47.63,716671.0,38.1964,38.2523,37.9166,38.0685,716671.0
2019-01-08 13:00:00,47.64,47.72,47.5,47.67,735715.0,38.0765,38.1404,37.9646,38.1005,735715.0
2019-01-08 13:30:00,47.68,47.76,47.58,47.68,623708.0,38.1085,38.1724,38.0285,38.1085,623708.0
2019-01-08 14:00:00,47.68,47.68,47.52,47.52,621142.0,38.1085,38.1085,37.9806,37.9806,621142.0
2019-01-08 14:30:00,47.52,47.8,47.5,47.73,781756.0,37.9806,38.2044,37.9646,38.1484,781756.0
2019-01-08 15:00:00,47.73,47.81,47.64,47.76,657083.0,38.1484,38.2124,38.0765,38.1724,657083.0
2019-01-08 15:30:00,47.76,47.99,47.76,47.97,1748728.0,38.1724,38.3562,38.1724,38.3402,1748728.0
2019-01-09 09:30:00,47.87,48.0,47.01,47.28,1590364.0,38.2603,38.3642,37.573,37.7888,1590364.0
2019-01-09 10:00:00,47.29,47.39,47.1,47.16,1448242.0,37.7968,37.8767,37.6449,37.6928,1448242.0
2019-01-09 10:30:00,47.17,47.31,46.9,47.24,1429813.0,37.7008,37.8127,37.485,37.7568,1429813.0
2019-01-09 11:00:00,47.24,47.33,47.02,47.14,779895.0,37.7568,37.8287,37.581,37.6769,779895.0
2019-01-09 11:30:00,47.15,47.18,46.98,47.02,1035262.0,37.6849,37.7088,37.549,37.581,1035262.0
2019-01-09 12:00:00,47.02,47.07,46.81,46.85,1602938.0,37.581,37.6209,37.4131,37.4451,1602938.0
2019-01-09 12:30:00,46.83,47.07,46.79,47.03,728162.0,37.4291,37.6209,37.3971,37.5889,728162.0
2019-01-09 13:00:00,47.03,47.05,46.84,46.92,929631.0,37.5889,37.6049,37.4371,37.501,929631.0
2019-01-09 13:30:00,46.92,46.99,46.77,46.84,875855.0,37.501,37.557,37.3811,37.4371,875855.0
2019-01-09 14:00:00,46.83,47.05,46.77,46.86,987235.0,37.4291,37.6049,37.3811,37.4531,987235.0
2019-01-09 14:30:00,46.85,47.14,46.74,47.09,870557.0,37.4451,37.6769,37.3572,37.6369,870557.0
2019-01-09 15:00:00,47.09,47.22,47.07,47.15,996342.0,37.6369,37.7408,37.6209,37.6849,996342.0
2019-01-09 15:30:00,47.15,47.18,46.9,47.15,2311361.0,37.6849,37.7088,37.485,37.6849,2311361.0
2019-01-10 09:30:00,47.08,47.08,46.42,46.74,2725958.0,37.6289,37.6289,37.1014,37.3572,2725958.0
2019-01-10 10:00:00,46.74,46.88,46.54,46.76,1454842.0,37.3572,37.4691,37.1973,37.3731,1454842.0
2019-01-10 10:30:00,46.77,47.0,46.66,46.99,826215.0,37.3811,37.565,37.2932,37.557,826215.0
2019-01-10 11:00:00,46.99,47.54,46.89,47.39,2300877.0,37.557,37.9966,37.4771,37.8767,2300877.0
2019-01-10 11:30:00,47.4,47.85,47.33,47.82,1742395.0,37.8847,38.2443,37.8287,38.2204,1742395.0
2019-01-10 12:00:00,47.82,47.86,47.4,47.73,1204568.0,38.2204,38.2523,37.8847,38.1484,1204568.0
2019-01-10 12:30:00,47.74,48.01,47.7,47.94,1556709.0,38.1564,38.3722,38.1244,38.3163,1556709.0
2019-01-10 13:00:00,47.94,47.98,47.53,47.76,964937.0,38.3163,38.3482,37.9886,38.1724,964937.0
2019-01-10 13:30:00,47.76,47.79,47.44,47.49,779646.0,38.1724,38.1964,37.9166,37.9566,779646.0
2019-01-10 14:00:00,47.5,47.81,47.5,47.65,1144114.0,37.9646,38.2124,37.9646,38.0845,1144114.0
2019-01-10 14:30:00,47.64,47.7,47.44,47.64,1532746.0,38.0765,38.1244,37.9166,38.0765,1532746.0
2019-01-10 15:00:00,47.64,47.72,47.49,47.54,1089095.0,38.0765,38.1404,37.9566,37.9966,1089095.0
2019-01-10 15:30:00,47.53,47.72,47.49,47.72,2217757.0,37.9886,38.1404,37.9566,38.1404,2217757.0
2019-01-11 09:30:00,47.5,47.52,47.1,47.37,1797508.0,37.9646,37.9806,37.6449,37.8607,1797508.0
2019-01-11 10:00:00,47.36,47.58,47.27,47.35,594772.0,37.8527,38.0285,37.7808,37.8447,594772.0
2019-01-11 10:30:00,47.35,47.77,47.32,47.77,887757.0,37.8447,38.1804,37.8207,38.1804,887757.0
2019-01-11 11:00:00,47.77,47.8,47.4,47.58,601282.0,38.1804,38.2044,37.8847,38.0285,601282.0
2019-01-11 11:30:00,47.59,47.71,47.46,47.65,360314.0,38.0365,38.1324,37.9326,38.0845,360314.0
2019-01-11 12:00:00,47.65,47.92,47.63,47.87,696036.0,38.0845,38.3003,38.0685,38.2603,696036.0
2019-01-11 12:30:00,47.88,47.98,47.82,47.92,462763.0,38.2683,38.3482,38.2204,38.3003,462763.0
2019-01-11 13:00:00,47.91,47.91,47.43,47.58,1063512.0,38.2923,38.2923,37.9086,38.0285,1063512.0
2019-01-11 13:30:00,47.58,47.74,47.45,47.72,617329.0,38.0285,38.1564,37.9246,38.1404,617329.0
2019-01-11 14:00:00,47.72,47.83,47.66,47.69,552718.0,38.1404,38.2283,38.0925,38.1165,552718.0
2019-01-11 14:30:00,47.7,47.73,47.57,47.58,545820.0,38.1244,38.1484,38.0205,38.0285,545820.0
2019-01-11 15:00:00,47.57,47.82,47.57,47.8,461471.0,38.0205,38.2204,38.0205,38.2044,461471.0
2019-01-11 15:30:00,47.8,48.02,47.8,47.99,1743617.0,38.2044,38.3802,38.2044,38.3562,1743617.0
2019-01-14 09:30:00,48.3,48.35,47.73,48.01,1975329.0,38.604,38.644,38.1484,38.3722,1975329.0
2019-01-14 10:00:00,48.01,48.07,47.58,47.63,1245256.0,38.3722,38.4202,38.0285,38.0685,1245256.0
2019-01-14 10:30:00,47.63,47.99,47.6,47.96,825655.0,38.0685,38.3562,38.0445,38.3323,825655.0
2019-01-14 11:00:00,47.95,47.97,47.61,47.74,993455.0,38.3243,38.3402,38.0525,38.1564,993455.0
2019-01-14 11:30:00,47.75,47.83,47.65,47.72,788081.0,38.1644,38.2283,38.0845,38.1404,788081.0
2019-01-14 12:00:00,47.72,48.07,47.7,48.02,634410.0,38.1404,38.4202,38.1244,38.3802,634410.0
2019-01-14 12:30:00,48.01,48.06,47.91,48.06,413178.0,38.3722,38.4122,38.2923,38.4122,413178.0
2019-01-14 13:00:00,48.05,48.1,47.88,47.99,959295.0,38.4042,38.4441,38.2683,38.3562,959295.0
2019-01-14 13:30:00,48.0,48.21,47.96,48.13,780410.0,38.3642,38.5321,38.3323,38.4681,780410.0
2019-01-14 14:00:00,48.13,48.24,47.98,48.14,1206647.0,38.4681,38.556,38.3482,38.4761,1206647.0
2019-01-14 14:30:00,48.14,48.37,48.12,48.3,612208.0,38.4761,38.6599,38.4601,38.604,612208.0
2019-01-14 15:00:00,48.3,48.35,48.22,48.22,590455.0,38.604,38.644,38.5401,38.5401,590455.0
2019-01-14 15:30:00,48.23,48.29,47.97,47.98,1591950.0,38.5481,38.596,38.3402,38.3482,1591950.0
2019-01-15 09:30:00,48.29,48.7,48.0,48.66,1498102.0,38.596,38.9237,38.3642,38.8917,1498102.0
2019-01-15 10:00:00,48.66,49.22,48.56,48.72,1673438.0,38.8917,39.3393,38.8118,38.9397,1673438.0
2019-01-15 10:30:00,48.71,49.15,48.64,49.06,1114741.0,38.9317,39.2834,38.8757,39.2114,1114741.0
2019-01-15 11:00:00,49.06,49.43,48.87,49.05,1238236.0,39.2114,39.5072,39.0596,39.2034,1238236.0
2019-01-15 11:30:00,49.05,49.34,48.9,49.27,2683161.0,39.2034,39.4352,39.0836,39.3793,2683161.0
2019-01-15 12:00:00,49.27,49.61,49.19,49.43,1371908.0,39.3793,39.651,39.3153,39.5072,1371908.0
2019-01-15 12:30:00,49.43,49.5,49.32,49.44,915307.0,39.5072,39.5631,39.4192,39.5151,915307.0
2019-01-15 13:00:00,49.45,49.46,49.21,49.38,917505.0,39.5231,39.5311,39.3313,39.4672,917505.0
2019-01-15 13:30:00,49.38,49.83,49.35,49.66,1395162.0,39.4672,39.8269,39.4432,39.691,1395162.0
2019-01-15 14:00:00,49.66,49.71,49.22,49.22,1059414.0,39.691,39.7309,39.3393,39.3393,1059414.0
2019-01-15 14:30:00,49.23,49.61,49.18,49.59,914134.0,39.3473,39.651,39.3073,39.635,914134.0
2019-01-15 15:00:00,49.59,49.83,49.57,49.76,1318817.0,39.635,39.8269,39.6191,39.7709,1318817.0
2019-01-15 15:30:00,49.77,49.78,49.48,49.73,2469883.0,39.7789,39.7869,39.5471,39.7469,2469883.0
2019-01-16 09:30:00,49.65,50.06,49.3,49.98,1375827.0,39.683,40.0107,39.4033,39.9467,1375827.0
2019-01-16 10:00:00,49.98,50.26,49.53,49.65,947711.0,39.9467,40.1705,39.5871,39.683,947711.0
2019-01-16 10:30:00,49.65,49.68,49.36,49.43,1104835.0,39.683,39.707,39.4512,39.5072,1104835.0
2019-01-16 11:00:00,49.44,49.54,49.39,49.46,674005.0,39.5151,39.5951,39.4752,39.5311,674005.0
2019-01-16 11:30:00,49.46,49.5,49.21,49.26,819879.0,39.5311,39.5631,39.3313,39.3713,819879.0
2019-01-16 12:00:00,49.26,49.35,49.12,49.25,508804.0,39.3713,39.4432,39.2594,39.3633,508804.0
2019-01-16 12:30:00,49.26,49.36,49.12,49.32,438922.0,39.3713,39.4512,39.2594,39.4192,438922.0
2019-01-16 13:00:00,49.32,49.62,49.28,49.61,729496.0,39.4192,39.659,39.3873,39.651,729496.0
2019-01-16 13:30:00,49.6,49.65,49.44,49.44,564529.0,39.643,39.683,39.5151,39.5151,564529.0
2019-01-16 14:00:00,49.44,49.57,49.42,49.46,567370.0,39.5151,39.6191,39.4992,39.5311,567370.0
2019-01-16 14:30:00,49.45,49.54,49.19,49.19,590658.0,39.5231,39.5951,39.3153,39.3153,590658.0
2019-01-16 15:00:00,49.2,49.44,49.19,49.38,730096.0,39.3233,39.5151,39.3153,39.4672,730096.0
2019-01-16 15:30:00,49.38,49.39,49.1,49.13,2546028.0,39.4672,39.4752,39.2434,39.2674,2546028.0
2019-01-17 09:30:00,49.16,49.25,48.62,48.65,1876726.0,39.2914,39.3633,38.8598,38.8837,1876726.0
2019-01-17 10:00:00,48.66,48.79,48.47,48.75,900724.0,38.8917,38.9956,38.7399,38.9637,900724.0
2019-01-17 10:30:00,48.75,49.05,48.63,49.0,1741893.0,38.9637,39.2034,38.8678,39.1635,1741893.0
2019-01-17 11:00:00,49.01,49.17,48.78,48.9,965862.0,39.1715,39.2994,38.9876,39.0836,965862.0
2019-01-17 11:30:00,48.9,49.16,48.89,49.13,969110.0,39.0836,39.2914,39.0756,39.2674,969110.0
2019-01-17 12:00:00,49.13,49.58,48.99,49.5,1612460.0,39.2674,39.627,39.1555,39.5631,1612460.0
2019-01-17 12:30:00,49.5,49.55,49.37,49.38,934425.0,39.5631,39.6031,39.4592,39.4672,934425.0
2019-01-17 13:00:00,49.38,49.63,49.36,49.52,898218.0,39.4672,39.667,39.4512,39.5791,898218.0
2019-01-17 13:30:00,49.52,49.8,49.34,49.78,1455360.0,39.5791,39.8029,39.4352,39.7869,1455360.0
2019-01-17 14:00:00,49.77,49.87,49.36,49.47,911279.0,39.7789,39.8588,39.4512,39.5391,911279.0
2019-01-17 14:30:00,49.48,49.89,49.38,49.49,1498440.0,39.5471,39.8748,39.4672,39.5551,1498440.0
2019-01-17 15:00:00,49.5,49.52,49.19,49.33,1214799.0,39.5631,39.5791,39.3153,39.4272,1214799.0
2019-01-17 15:30:00,49.33,49.61,49.33,49.59,2667020.0,39.4272,39.651,39.4272,39.635,2667020.0
2019-01-18 09:30:00,49.78,49.82,48.94,49.06,2388569.0,39.7869,39.8189,39.1155,39.2114,2388569.0
2019-01-18 10:00:00,49.05,49.6,48.95,49.36,1837598.0,39.2034,39.643,39.1235,39.4512,1837598.0
2019-01-18 10:30:00,49.36,49.79,49.31,49.63,1770880.0,39.4512,39.7949,39.4112,39.667,1770880.0
2019-01-18 11:00:00,49.63,49.76,49.57,49.67,731173.0,39.667,39.7709,39.6191,39.699,731173.0
2019-01-18 11:30:00,49.67,49.72,49.52,49.72,511448.0,39.699,39.7389,39.5791,39.7389,511448.0
2019-01-18 12:00:00,49.73,49.87,49.67,49.8,673848.0,39.7469,39.8588,39.699,39.8029,673848.0
2019-01-18 12:30:00,49.79,49.95,49.72,49.94,477470.0,39.7949,39.9228,39.7389,39.9148,477470.0
2019-01-18 13:00:00,49.93,49.99,49.75,49.77,626657.0,39.9068,39.9547,39.7629,39.7789,626657.0
2019-01-18 13:30:00,49.78,50.02,49.71,50.02,692436.0,39.7869,39.9787,39.7309,39.9787,692436.0
2019-01-18 14:00:00,50.01,50.13,49.97,50.03,775814.0,39.9707,40.0666,39.9388,39.9867,775814.0
2019-01-18 14:30:00,50.03,50.16,49.92,49.94,835824.0,39.9867,40.0906,39.8988,39.9148,835824.0
2019-01-18 15:00:00,49.93,50.18,49.88,50.08,1250767.0,39.9068,40.1066,39.8668,40.0267,1250767.0
2019-01-18 15:30:00,50.08,50.15,49.94,50.14,3123216.0,40.0267,40.0826,39.9148,40.0746,3123216.0
2019-01-22 09:30:00,49.78,49.8,49.03,49.34,2041223.0,39.7869,39.8029,39.1875,39.4352,2041223.0
2019-01-22 10:00:00,49.34,49.62,49.06,49.6,1557597.0,39.4352,39.659,39.2114,39.643,1557597.0
2019-01-22 10:30:00,49.61,49.72,49.37,49.44,1012034.0,39.651,39.7389,39.4592,39.5151,1012034.0
2019-01-22 11:00:00,49.44,49.5,49.36,49.47,501437.0,39.5151,39.5631,39.4512,39.5391,501437.0
2019-01-22 11:30:00,49.48,49.48,49.18,49.2,753517.0,39.5471,39.5471,39.3073,39.3233,753517.0
2019-01-22 12:00:00,49.2,49.26,49.03,49.08,696960.0,39.3233,39.3713,39.1875,39.2274,696960.0
2019-01-22 12:30:00,49.08,49.37,49.08,49.32,535311.0,39.2274,39.4592,39.2274,39.4192,535311.0
2019-01-22 13:00:00,49.32,49.34,49.11,49.27,534325.0,39.4192,39.4352,39.2514,39.3793,534325.0
2019-01-22 13:30:00,49.27,49.44,49.24,49.4,586422.0,39.3793,39.5151,39.3553,39.4832,586422.0
2019-01-22 14:00:00,49.4,49.44,49.26,49.27,462133.0,39.4832,39.5151,39.3713,39.3793,462133.0
2019-01-22 14:30:00,49.27,49.54,49.2,49.53,597429.0,39.3793,39.5951,39.3233,39.5871,597429.0
2019-01-22 15:00:00,49.53,49.62,49.44,49.58,865829.0,39.5871,39.659,39.5151,39.627,865829.0
2019-01-22 15:30:00,49.58,49.73,49.41,49.73,1970555.0,39.627,39.7469,39.4912,39.7469,1970555.0
2019-01-23 09:30:00,50.03,50.4,49.91,50.04,1761522.0,39.9867,40.2824,39.8908,39.9947,1761522.0
2019-01-23 10:00:00,50.05,50.28,49.99,50.15,846684.0,40.0027,40.1865,39.9547,40.0826,846684.0
2019-01-23 10:30:00,50.15,50.2,49.98,50.2,715559.0,40.0826,40.1226,39.9467,40.1226,715559.0
2019-01-23 11:00:00,50.21,50.32,49.96,50.01,704340.0,40.1306,40.2185,39.9308,39.9707,704340.0
2019-01-23 11:30:00,50.02,50.02,49.73,49.76,806811.0,39.9787,39.9787,39.7469,39.7709,806811.0
2019-01-23 12:00:00,49.76,49.86,49.6,49.82,998935.0,39.7709,39.8508,39.643,39.8189,998935.0
2019-01-23 12:30:00,49.82,49.93,49.74,49.81,539230.0,39.8189,39.9068,39.7549,39.8109,539230.0
2019-01-23 13:00:00,49.81,49.97,49.74,49.86,664980.0,39.8109,39.9388,39.7549,39.8508,664980.0
2019-01-23 13:30:00,49.86,50.09,49.85,50.04,830551.0,39.8508,40.0347,39.8428,39.9947,830551.0
2019-01-23 14:00:00,50.05,50.23,50.02,50.22,720054.0,40.0027,40.1466,39.9787,40.1386,720054.0
2019-01-23 14:30:00,50.22,50.22,49.93,50.02,722324.0,40.1386,40.1386,39.9068,39.9787,722324.0
2019-01-23 15:00:00,50.03,50.34,50.0,50.29,841127.0,39.9867,40.2345,39.9627,40.1945,841127.0
2019-01-23 15:30:00,50.29,50.32,49.91,49.92,2514845.0,40.1945,40.2185,39.8908,39.8988,2514845.0
2019-01-24 09:30:00,48.69,49.96,48.3,49.89,4569477.0,38.9157,39.9308,38.604,39.8748,4569477.0
2019-01-24 10:00:00,49.86,50.5,49.78,50.07,2101625.0,39.8508,40.3624,39.7869,40.0187,2101625.0
2019-01-24 10:30:00,50.05,50.4,49.88,50.02,981282.0,40.0027,40.2824,39.8668,39.9787,981282.0
2019-01-24 11:00:00,50.02,50.14,49.61,49.84,938599.0,39.9787,40.0746,39.651,39.8349,938599.0
2019-01-24 11:30:00,49.84,50.06,49.71,49.95,688157.0,39.8349,40.0107,39.7309,39.9228,688157.0
2019-01-24 12:00:00,49.94,50.18,49.52,49.53,1139887.0,39.9148,40.1066,39.5791,39.5871,1139887.0
2019-01-24 12:30:00,49.52,49.55,49.18,49.19,739505.0,39.5791,39.6031,39.3073,39.3153,739505.0
2019-01-24 13:00:00,49.19,49.26,48.83,49.02,789236.0,39.3153,39.3713,39.0276,39.1795,789236.0
2019-01-24 13:30:00,49.02,49.08,48.85,49.03,564887.0,39.1795,39.2274,39.0436,39.1875,564887.0
2019-01-24 14:00:00,49.04,49.33,48.99,49.12,1021329.0,39.1954,39.4272,39.1555,39.2594,1021329.0
2019-01-24 14:30:00,49.11,49.39,49.1,49.34,956978.0,39.2514,39.4752,39.2434,39.4352,956978.0
2019-01-24 15:00:00,49.33,49.37,49.11,49.11,782223.0,39.4272,39.4592,39.2514,39.2514,782223.0
2019-01-24 15:30:00,49.12,49.14,48.97,49.01,2017198.0,39.2594,39.2754,39.1395,39.1715,2017198.0
2019-01-25 09:30:00,49.57,50.1,48.57,48.58,3606488.0,39.6191,40.0427,38.8198,38.8278,3606488.0
2019-01-25 10:00:00,48.59,49.07,48.46,49.03,1946180.0,38.8358,39.2194,38.7319,39.1875,1946180.0
2019-01-25 10:30:00,49.02,49.05,48.79,49.0,1329055.0,39.1795,39.2034,38.9956,39.1635,1329055.0
2019-01-25 11:00:00,48.99,49.12,48.92,49.0,1053370.0,39.1555,39.2594,39.0995,39.1635,1053370.0
2019-01-25 11:30:00,49.0,49.14,48.95,49.09,825510.0,39.1635,39.2754,39.1235,39.2354,825510.0
2019-01-25 12:00:00,49.1,49.19,49.05,49.1,602943.0,39.2434,39.3153,39.2034,39.2434,602943.0
2019-01-25 12:30:00,49.11,49.11,48.74,48.81,704482.0,39.2514,39.2514,38.9557,39.0116,704482.0
2019-01-25 13:00:00,48.82,48.87,48.7,48.83,814021.0,39.0196,39.0596,38.9237,39.0276,814021.0
2019-01-25 13:30:00,48.83,48.84,48.73,48.73,557174.0,39.0276,39.0356,38.9477,38.9477,557174.0
2019-01-25 14:00:00,48.73,48.74,48.56,48.6,935861.0,38.9477,38.9557,38.8118,38.8438,935861.0
2019-01-25 14:30:00,48.6,48.78,48.6,48.73,711695.0,38.8438,38.9876,38.8438,38.9477,711695.0
2019-01-25 15:00:00,48.73,48.82,48.69,48.72,812725.0,38.9477,39.0196,38.9157,38.9397,812725.0
2019-01-25 15:30:00,48.72,48.97,48.61,48.92,2074834.0,38.9397,39.1395,38.8518,39.0995,2074834.0
2019-01-28 09:30:00,48.67,48.83,48.31,48.38,729663.0,38.8997,39.0276,38.612,38.6679,729663.0
2019-01-28 10:00:00,48.38,48.52,48.14,48.52,863363.0,38.6679,38.7798,38.4761,38.7798,863363.0
2019-01-28 10:30:00,48.52,48.67,48.39,48.41,667929.0,38.7798,38.8997,38.6759,38.6919,667929.0
2019-01-28 11:00:00,48.4,48.55,48.31,48.45,599457.0,38.6839,38.8038,38.612,38.7239,599457.0
2019-01-28 11:30:00,48.45,48.54,48.16,48.17,563342.0,38.7239,38.7958,38.4921,38.5001,563342.0
2019-01-28 12:00:00,48.18,48.34,48.15,48.29,334741.0,38.5081,38.636,38.4841,38.596,334741.0
2019-01-28 12:30:00,48.28,48.34,48.18,48.21,385292.0,38.588,38.636,38.5081,38.5321,385292.0
2019-01-28 13:00:00,48.2,48.46,48.18,48.39,571903.0,38.5241,38.7319,38.5081,38.6759,571903.0
2019-01-28 13:30:00,48.39,48.44,48.23,48.24,424190.0,38.6759,38.7159,38.5481,38.556,424190.0
2019-01-28 14:00:00,48.24,48.32,48.18,48.2,474280.0,38.556,38.62,38.5081,38.5241,474280.0
2019-01-28 14:30:00,48.2,48.46,48.19,48.42,642024.0,38.5241,38.7319,38.5161,38.6999,642024.0
2019-01-28 15:00:00,48.42,48.49,48.35,48.37,460866.0,38.6999,38.7559,38.644,38.6599,460866.0
2019-01-28 15:30:00,48.36,48.39,48.27,48.33,1128786.0,38.652,38.6759,38.58,38.628,1128786.0
2019-01-29 09:30:00,48.3,48.65,48.03,48.58,1041358.0,38.604,38.8837,38.3882,38.8278,1041358.0
2019-01-29 10:00:00,48.58,48.63,48.15,48.26,787317.0,38.8278,38.8678,38.4841,38.572,787317.0
2019-01-29 10:30:00,48.27,48.47,48.06,48.1,811469.0,38.58,38.7399,38.4122,38.4441,811469.0
2019-01-29 11:00:00,48.1,48.21,48.06,48.11,699711.0,38.4441,38.5321,38.4122,38.4521,699711.0
2019-01-29 11:30:00,48.12,48.3,48.08,48.15,497468.0,38.4601,38.604,38.4282,38.4841,497468.0
2019-01-29 12:00:00,48.15,48.2,48.06,48.14,396171.0,38.4841,38.5241,38.4122,38.4761,396171.0
2019-01-29 12:30:00,48.14,48.14,47.92,47.92,423963.0,38.4761,38.4761,38.3003,38.3003,423963.0
2019-01-29 13:00:00,47.92,48.04,47.88,47.97,496255.0,38.3003,38.3962,38.2683,38.3402,496255.0
2019-01-29 13:30:00,47.98,48.1,47.97,48.09,487938.0,38.3482,38.4441,38.3402,38.4362,487938.0
2019-01-29 14:00:00,48.09,48.14,48.02,48.05,440292.0,38.4362,38.4761,38.3802,38.4042,440292.0
2019-01-29 14:30:00,48.05,48.27,48.01,48.13,817021.0,38.4042,38.58,38.3722,38.4681,817021.0
2019-01-29 15:00:00,48.14,48.28,48.09,48.26,618779.0,38.4761,38.588,38.4362,38.572,618779.0
2019-01-29 15:30:00,48.26,48.38,48.24,48.3,1565626.0,38.572,38.6679,38.556,38.604,1565626.0
2019-01-30 09:30:00,48.78,49.05,48.31,48.34,1423066.0,38.9876,39.2034,38.612,38.636,1423066.0
2019-01-30 10:00:00,48.34,48.41,48.18,48.38,683872.0,38.636,38.6919,38.5081,38.6679,683872.0
2019-01-30 10:30:00,48.37,48.71,48.36,48.5,577545.0,38.6599,38.9317,38.652,38.7638,577545.0
2019-01-30 11:00:00,48.49,48.62,48.4,48.42,432957.0,38.7559,38.8598,38.6839,38.6999,432957.0
2019-01-30 11:30:00,48.41,48.8,48.38,48.78,569506.0,38.6919,39.0036,38.6679,38.9876,569506.0
2019-01-30 12:00:00,48.77,48.89,48.72,48.75,385905.0,38.9796,39.0756,38.9397,38.9637,385905.0
2019-01-30 12:30:00,48.75,48.83,48.63,48.75,467996.0,38.9637,39.0276,38.8678,38.9637,467996.0
2019-01-30 13:00:00,48.76,48.94,48.72,48.91,538898.0,38.9717,39.1155,38.9397,39.0915,538898.0
2019-01-30 13:30:00,48.91,48.92,48.78,48.83,271995.0,39.0915,39.0995,38.9876,39.0276,271995.0
2019-01-30 14:00:00,48.82,49.12,48.79,49.03,739947.0,39.0196,39.2594,38.9956,39.1875,739947.0
2019-01-30 14:30:00,49.04,49.21,48.92,49.2,514193.0,39.1954,39.3313,39.0995,39.3233,514193.0
2019-01-30 15:00:00,49.19,49.2,48.85,48.85,609355.0,39.3153,39.3233,39.0436,39.0436,609355.0
2019-01-30 15:30:00,48.85,48.95,48.73,48.87,1653386.0,39.0436,39.1235,38.9477,39.0596,1653386.0
2019-01-31 09:30:00,49.09,49.14,48.66,48.78,672198.0,39.2354,39.2754,38.8917,38.9876,672198.0
2019-01-31 10:00:00,48.77,49.25,48.74,49.18,1031698.0,38.9796,39.3633,38.9557,39.3073,1031698.0
2019-01-31 10:30:00,49.18,49.26,49.01,49.13,703982.0,39.3073,39.3713,39.1715,39.2674,703982.0
2019-01-31 11:00:00,49.13,49.25,49.0,49.21,772024.0,39.2674,39.3633,39.1635,39.3313,772024.0
2019-01-31 11:30:00,49.21,49.55,49.2,49.46,1047493.0,39.3313,39.6031,39.3233,39.5311,1047493.0
2019-01-31 12:00:00,49.47,49.48,49.27,49.3,631753.0,39.5391,39.5471,39.3793,39.4033,631753.0
2019-01-31 12:30:00,49.3,49.47,49.24,49.24,449135.0,39.4033,39.5391,39.3553,39.3553,449135.0
2019-01-31 13:00:00,49.24,49.36,49.2,49.23,307661.0,39.3553,39.4512,39.3233,39.3473,307661.0
2019-01-31 13:30:00,49.22,49.44,49.15,49.43,532109.0,39.3393,39.5151,39.2834,39.5072,532109.0
2019-01-31 14:00:00,49.42,49.45,49.31,49.38,392594.0,39.4992,39.5231,39.4112,39.4672,392594.0
2019-01-31 14:30:00,49.39,49.44,49.26,49.38,460555.0,39.4752,39.5151,39.3713,39.4672,460555.0
2019-01-31 15:00:00,49.38,49.44,49.28,49.3,628370.0,39.4672,39.5151,39.3873,39.4033,628370.0
2019-01-31 15:30:00,49.3,49.54,49.26,49.38,1563465.0,39.4033,39.5951,39.3713,39.4672,1563465.0
2019-02-01 09:30:00,49.01,49.15,48.58,48.8,1624198.0,39.1715,39.2834,38.8278,39.0036,1624198.0
2019-02-01 10:00:00,48.82,49.39,48.81,49.22,1045913.0,39.0196,39.4752,39.0116,39.3393,1045913.0
2019-02-01 10:30:00,49.22,49.32,49.08,49.15,1135442.0,39.3393,39.4192,39.2274,39.2834,1135442.0
2019-02-01 11:00:00,49.14,49.64,49.07,49.54,815129.0,39.2754,39.675,39.2194,39.5951,815129.0
2019-02-01 11:30:00,49.54,49.83,49.5,49.77,1692267.0,39.5951,39.8269,39.5631,39.7789,1692267.0
2019-02-01 12:00:00,49.77,50.04,49.74,49.89,1860744.0,39.7789,39.9947,39.7549,39.8748,1860744.0
2019-02-01 12:30:00,49.89,49.93,49.55,49.59,1135087.0,39.8748,39.9068,39.6031,39.635,1135087.0
2019-02-01 13:00:00,49.59,49.79,49.59,49.73,619383.0,39.635,39.7949,39.635,39.7469,619383.0
2019-02-01 13:30:00,49.73,49.84,49.68,49.82,522956.0,39.7469,39.8349,39.707,39.8189,522956.0
2019-02-01 14:00:00,49.82,49.93,49.67,49.78,1154299.0,39.8189,39.9068,39.699,39.7869,1154299.0
2019-02-01 14:30:00,49.78,49.91,49.74,49.76,740396.0,39.7869,39.8908,39.7549,39.7709,740396.0
2019-02-01 15:00:00,49.75,49.81,49.64,49.76,919334.0,39.7629,39.8109,39.675,39.7709,919334.0
2019-02-01 15:30:00,49.76,50.04,49.76,49.88,1541166.0,39.7709,39.9947,39.7709,39.8668,1541166.0
2019-02-04 09:30:00,50.82,50.9,49.58,49.88,3752002.0,40.6181,40.6821,39.627,39.8668,3752002.0
2019-02-04 10:00:00,49.88,50.25,49.66,50.14,2377236.0,39.8668,40.1625,39.691,40.0746,2377236.0
2019-02-04 10:30:00,50.15,50.3,49.86,50.03,1517993.0,40.0826,40.2025,39.8508,39.9867,1517993.0
2019-02-04 11:00:00,50.02,50.14,49.75,49.95,1150233.0,39.9787,40.0746,39.7629,39.9228,1150233.0
2019-02-04 11:30:00,49.94,50.11,49.91,50.08,1058714.0,39.9148,40.0506,39.8908,40.0267,1058714.0
2019-02-04 12:00:00,50.08,50.13,49.86,49.87,805050.0,40.0267,40.0666,39.8508,39.8588,805050.0
2019-02-04 12:30:00,49.86,49.96,49.71,49.91,796306.0,39.8508,39.9308,39.7309,39.8908,796306.0
2019-02-04 13:00:00,49.92,50.28,49.91,50.23,980009.0,39.8988,40.1865,39.8908,40.1466,980009.0
2019-02-04 13:30:00,50.24,50.63,50.23,50.56,1509137.0,40.1546,40.4663,40.1466,40.4103,1509137.0
2019-02-04 14:00:00,50.55,50.66,50.4,50.51,1449613.0,40.4023,40.4902,40.2824,40.3704,1449613.0
2019-02-04 14:30:00,50.5,50.55,50.28,50.41,839355.0,40.3624,40.4023,40.1865,40.2904,839355.0
2019-02-04 15:00:00,50.4,50.62,50.31,50.55,1171866.0,40.2824,40.4583,40.2105,40.4023,1171866.0
2019-02-04 15:30:00,50.55,50.87,50.49,50.83,2664615.0,40.4023,40.6581,40.3544,40.6261,2664615.0
2019-02-05 09:30:00,51.02,51.07,50.68,50.87,1332132.0,40.778,40.8179,40.5062,40.6581,1332132.0
2019-02-05 10:00:00,50.86,50.91,50.51,50.6,1845827.0,40.6501,40.6901,40.3704,40.4423,1845827.0
2019-02-05 10:30:00,50.6,50.78,50.38,50.66,1275453.0,40.4423,40.5862,40.2664,40.4902,1275453.0
2019-02-05 11:00:00,50.66,50.73,50.5,50.55,824748.0,40.4902,40.5462,40.3624,40.4023,824748.0
2019-02-05 11:30:00,50.53,50.58,50.1,50.27,1315896.0,40.3863,40.4263,40.0427,40.1785,1315896.0
2019-02-05 12:00:00,50.27,50.46,50.13,50.16,783752.0,40.1785,40.3304,40.0666,40.0906,783752.0
2019-02-05 12:30:00,50.16,50.3,50.09,50.26,591862.0,40.0906,40.2025,40.0347,40.1705,591862.0
2019-02-05 13:00:00,50.26,50.31,50.11,50.15,737422.0,40.1705,40.2105,40.0506,40.0826,737422.0
2019-02-05 13:30:00,50.15,50.28,50.12,50.26,438877.0,40.0826,40.1865,40.0586,40.1705,438877.0
2019-02-05 14:00:00,50.26,50.4,50.2,50.22,564941.0,40.1705,40.2824,40.1226,40.1386,564941.0
2019-02-05 14:30:00,50.23,50.35,50.21,50.26,553472.0,40.1466,40.2425,40.1306,40.1705,553472.0
2019-02-05 15:00:00,50.26,50.33,50.22,50.28,724889.0,40.1705,40.2265,40.1386,40.1865,724889.0
2019-02-05 15:30:00,50.28,50.32,50.13,50.15,1540277.0,40.1865,40.2185,40.0666,40.0826,1540277.0
2019-02-06 09:30:00,50.04,50.52,50.0,50.28,975131.0,39.9947,40.3783,39.9627,40.1865,975131.0
2019-02-06 10:00:00,50.28,50.49,50.22,50.41,594642.0,40.1865,40.3544,40.1386,40.2904,594642.0
2019-02-06 10:30:00,50.42,50.62,50.41,50.55,954227.0,40.2984,40.4583,40.2904,40.4023,954227.0
2019-02-06 11:00:00,50.56,50.73,50.51,50.64,1101150.0,40.4103,40.5462,40.3704,40.4743,1101150.0
2019-02-06 11:30:00,50.64,50.68,50.4,50.45,558434.0,40.4743,40.5062,40.2824,40.3224,558434.0
2019-02-06 12:00:00,50.44,50.48,50.32,50.35,424180.0,40.3144,40.3464,40.2185,40.2425,424180.0
2019-02-06 12:30:00,50.34,50.49,50.33,50.48,402756.0,40.2345,40.3544,40.2265,40.3464,402756.0
2019-02-06 13:00:00,50.48,50.56,50.46,50.51,581330.0,40.3464,40.4103,40.3304,40.3704,581330.0
2019-02-06 13:30:00,50.51,50.58,50.45,50.55,747615.0,40.3704,40.4263,40.3224,40.4023,747615.0
2019-02-06 14:00:00,50.55,50.63,50.51,50.63,489209.0,40.4023,40.4663,40.3704,40.4663,489209.0
2019-02-06 14:30:00,50.62,50.92,50.62,50.89,1058293.0,40.4583,40.698,40.4583,40.6741,1058293.0
2019-02-06 15:00:00,50.89,51.02,50.85,50.86,1157283.0,40.6741,40.778,40.6421,40.6501,1157283.0
2019-02-06 15:30:00,50.86,51.22,50.86,51.14,2059387.0,40.6501,40.9378,40.6501,40.8739,2059387.0
2019-02-07 09:30:00,50.75,50.77,50.38,50.42,1004673.0,40.5622,40.5782,40.2664,40.2984,1004673.0
2019-02-07 10:00:00,50.42,50.44,50.1,50.24,1036491.0,40.2984,40.3144,40.0427,40.1546,1036491.0
2019-02-07 10:30:00,50.22,50.34,50.06,50.06,849131.0,40.1386,40.2345,40.0107,40.0107,849131.0
2019-02-07 11:00:00,50.07,50.15,49.85,49.98,798365.0,40.0187,40.0826,39.8428,39.9467,798365.0
2019-02-07 11:30:00,49.98,50.15,49.85,49.9,673449.0,39.9467,40.0826,39.8428,39.8828,673449.0
2019-02-07 12:00:00,49.9,50.0,49.87,49.97,388612.0,39.8828,39.9627,39.8588,39.9388,388612.0
2019-02-07 12:30:00,49.97,50.19,49.9,49.91,623639.0,39.9388,40.1146,39.8828,39.8908,623639.0
2019-02-07 13:00:00,49.9,50.02,49.88,49.95,343224.0,39.8828,39.9787,39.8668,39.9228,343224.0
2019-02-07 13:30:00,49.95,50.09,49.94,50.01,478335.0,39.9228,40.0347,39.9148,39.9707,478335.0
2019-02-07 14:00:00,50.0,50.0,49.77,49.9,318057.0,39.9627,39.9627,39.7789,39.8828,318057.0
2019-02-07 14:30:00,49.9,49.99,49.87,49.9,386036.0,39.8828,39.9547,39.8588,39.8828,386036.0
2019-02-07 15:00:00,49.91,49.97,49.83,49.96,473071.0,39.8908,39.9388,39.8269,39.9308,473071.0
2019-02-07 15:30:00,49.96,50.07,49.89,50.07,1364755.0,39.9308,40.0187,39.8748,40.0187,1364755.0
2019-02-08 09:30:00,49.71,50.26,49.71,49.81,962472.0,39.7309,40.1705,39.7309,39.8109,962472.0
2019-02-08 10:00:00,49.81,49.94,49.68,49.91,410944.0,39.8109,39.9148,39.707,39.8908,410944.0
2019-02-08 10:30:00,49.91,50.07,49.78,49.82,478109.0,39.8908,40.0187,39.7869,39.8189,478109.0
2019-02-08 11:00:00,49.81,49.82,49.66,49.69,506208.0,39.8109,39.8189,39.691,39.715,506208.0
2019-02-08 11:30:00,49.69,49.75,49.58,49.71,380159.0,39.715,39.7629,39.627,39.7309,380159.0
2019-02-08 12:00:00,49.71,49.76,49.61,49.72,341241.0,39.7309,39.7709,39.651,39.7389,341241.0
2019-02-08 12:30:00,49.72,49.89,49.7,49.78,263542.0,39.7389,39.8748,39.723,39.7869,263542.0
2019-02-08 13:00:00,49.79,50.14,49.76,50.1,703350.0,39.7949,40.0746,39.7709,40.0427,703350.0
2019-02-08 13:30:00,50.11,50.15,50.03,50.12,435410.0,40.0506,40.0826,39.9867,40.0586,435410.0
2019-02-08 14:00:00,50.13,50.22,50.05,50.2,290098.0,40.0666,40.1386,40.0027,40.1226,290098.0
2019-02-08 14:30:00,50.2,50.21,50.1,50.12,363401.0,40.1226,40.1306,40.0427,40.0586,363401.0
2019-02-08 15:00:00,50.12,50.17,50.06,50.11,435402.0,40.0586,40.0986,40.0107,40.0506,435402.0
2019-02-08 15:30:00,50.1,50.22,50.01,50.2,1217969.0,40.0427,40.1386,39.9707,40.1226,1217969.0
2019-02-11 09:30:00,50.22,50.32,49.58,49.66,974497.0,40.1386,40.2185,39.627,39.691,974497.0
2019-02-11 10:00:00,49.66,49.88,49.64,49.73,834918.0,39.691,39.8668,39.675,39.7469,834918.0
2019-02-11 10:30:00,49.73,49.82,49.67,49.74,615225.0,39.7469,39.8189,39.699,39.7549,615225.0
2019-02-11 11:00:00,49.75,49.83,49.61,49.75,362903.0,39.7629,39.8269,39.651,39.7629,362903.0
2019-02-11 11:30:00,49.75,49.8,49.69,49.73,377747.0,39.7629,39.8029,39.715,39.7469,377747.0
2019-02-11 12:00:00,49.73,50.28,49.72,50.24,2209884.0,39.7469,40.1865,39.7389,40.1546,2209884.0
2019-02-11 12:30:00,50.24,50.31,49.98,50.13,1015039.0,40.1546,40.2105,39.9467,40.0666,1015039.0
2019-02-11 13:00:00,50.12,50.13,49.96,50.04,430341.0,40.0586,40.0666,39.9308,39.9947,430341.0
2019-02-11 13:30:00,50.03,50.13,49.82,49.84,751780.0,39.9867,40.0666,39.8189,39.8349,751780.0
2019-02-11 14:00:00,49.84,49.88,49.74,49.77,568010.0,39.8349,39.8668,39.7549,39.7789,568010.0
2019-02-11 14:30:00,49.77,49.83,49.71,49.76,579227.0,39.7789,39.8269,39.7309,39.7709,579227.0
2019-02-11 15:00:00,49.76,49.98,49.75,49.98,876382.0,39.7709,39.9467,39.7629,39.9467,876382.0
2019-02-11 15:30:00,49.97,50.15,49.96,50.08,1491146.0,39.9388,40.0826,39.9308,40.0267,1491146.0
2019-02-12 09:30:00,50.38,50.45,49.75,49.79,2269215.0,40.2664,40.3224,39.7629,39.7949,2269215.0
2019-02-12 10:00:00,49.79,49.85,49.53,49.55,887984.0,39.7949,39.8428,39.5871,39.6031,887984.0
2019-02-12 10:30:00,49.55,49.88,49.51,49.78,988649.0,39.6031,39.8668,39.5711,39.7869,988649.0
2019-02-12 11:00:00,49.78,50.0,49.73,50.0,865673.0,39.7869,39.9627,39.7469,39.9627,865673.0
2019-02-12 11:30:00,50.0,50.0,49.82,49.96,535082.0,39.9627,39.9627,39.8189,39.9308,535082.0
2019-02-12 12:00:00,49.97,49.99,49.8,49.86,908840.0,39.9388,39.9547,39.8029,39.8508,908840.0
2019-02-12 12:30:00,49.86,49.9,49.63,49.76,778854.0,39.8508,39.8828,39.667,39.7709,778854.0
2019-02-12 13:00:00,49.75,49.79,49.62,49.75,455812.0,39.7629,39.7949,39.659,39.7629,455812.0
2019-02-12 13:30:00,49.74,49.76,49.63,49.68,449078.0,39.7549,39.7709,39.667,39.707,449078.0
2019-02-12 14:00:00,49.67,49.68,49.6,49.64,493969.0,39.699,39.707,39.643,39.675,493969.0
2019-02-12 14:30:00,49.65,49.77,49.6,49.67,611007.0,39.683,39.7789,39.643,39.699,611007.0
2019-02-12 15:00:00,49.67,49.73,49.6,49.71,626918.0,39.699,39.7469,39.643,39.7309,626918.0
2019-02-12 15:30:00,49.71,49.77,49.65,49.72,1065965.0,39.7309,39.7789,39.683,39.7389,1065965.0
2019-02-13 09:30:00,49.85,50.59,49.71,50.52,1704229.0,39.8428,40.4343,39.7309,40.3783,1704229.0
2019-02-13 10:00:00,50.53,50.68,50.45,50.53,1229705.0,40.3863,40.5062,40.3224,40.3863,1229705.0
2019-02-13 10:30:00,50.53,51.02,50.44,50.91,1106927.0,40.3863,40.778,40.3144,40.6901,1106927.0
2019-02-13 11:00:00,50.92,50.95,50.69,50.71,633742.0,40.698,40.722,40.5142,40.5302,633742.0
2019-02-13 11:30:00,50.72,50.86,50.55,50.84,671421.0,40.5382,40.6501,40.4023,40.6341,671421.0
2019-02-13 12:00:00,50.83,50.89,50.76,50.87,335035.0,40.6261,40.6741,40.5702,40.6581,335035.0
2019-02-13 12:30:00,50.86,50.95,50.84,50.9,579291.0,40.6501,40.722,40.6341,40.6821,579291.0
2019-02-13 13:00:00,50.89,51.15,50.87,50.97,1146265.0,40.6741,40.8819,40.6581,40.738,1146265.0
2019-02-13 13:30:00,50.97,51.03,50.93,50.98,594412.0,40.738,40.786,40.706,40.746,594412.0
2019-02-13 14:00:00,50.98,51.03,50.79,50.93,622938.0,40.746,40.786,40.5941,40.706,622938.0
2019-02-13 14:30:00,50.94,51.19,50.94,51.16,879855.0,40.714,40.9138,40.714,40.8899,879855.0
2019-02-13 15:00:00,51.16,51.16,50.98,51.03,804508.0,40.8899,40.8899,40.746,40.786,804508.0
2019-02-13 15:30:00,51.03,51.13,50.93,50.97,1482164.0,40.786,40.8659,40.706,40.738,1482164.0
2019-02-14 09:30:00,51.06,51.06,50.54,50.73,735429.0,40.8099,40.8099,40.3943,40.5462,735429.0
2019-02-14 10:00:00,50.73,50.8,50.51,50.75,1327807.0,40.5462,40.6021,40.3704,40.5622,1327807.0
2019-02-14 10:30:00,50.75,51.01,50.64,50.78,926890.0,40.5622,40.77,40.4743,40.5862,926890.0
2019-02-14 11:00:00,50.78,50.94,50.7,50.89,517437.0,40.5862,40.714,40.5222,40.6741,517437.0
2019-02-14 11:30:00,50.89,51.14,50.89,51.09,680708.0,40.6741,40.8739,40.6741,40.8339,680708.0
2019-02-14 12:00:00,51.1,51.3,51.06,51.3,492120.0,40.8419,41.0018,40.8099,41.0018,492120.0
2019-02-14 12:30:00,51.3,51.36,51.22,51.26,334299.0,41.0018,41.0497,40.9378,40.9698,334299.0
2019-02-14 13:00:00,51.27,51.3,51.05,51.1,458894.0,40.9778,41.0018,40.8019,40.8419,458894.0
2019-02-14 13:30:00,51.1,51.11,50.99,51.04,316922.0,40.8419,40.8499,40.754,40.794,316922.0
2019-02-14 14:00:00,51.04,51.26,51.03,51.18,351044.0,40.794,40.9698,40.786,40.9059,351044.0
2019-02-14 14:30:00,51.17,51.2,51.05,51.16,492441.0,40.8979,40.9218,40.8019,40.8899,492441.0
2019-02-14 15:00:00,51.16,51.28,51.05,51.06,565221.0,40.8899,40.9858,40.8019,40.8099,565221.0
2019-02-14 15:30:00,51.07,51.16,50.82,50.83,1180966.0,40.8179,40.8899,40.6181,40.6261,1180966.0
2019-02-15 09:30:00,51.42,51.47,51.02,51.37,1254884.0,41.0977,41.1376,40.778,41.0577,1254884.0
2019-02-15 10:00:00,51.37,51.38,50.99,51.12,776759.0,41.0577,41.0657,40.754,40.8579,776759.0
2019-02-15 10:30:00,51.13,51.15,50.92,51.12,1051234.0,40.8659,40.8819,40.698,40.8579,1051234.0
2019-02-15 11:00:00,51.12,51.3,51.02,51.3,919122.0,40.8579,41.0018,40.778,41.0018,919122.0
2019-02-15 11:30:00,51.29,51.4,51.13,51.22,944725.0,40.9938,41.0817,40.8659,40.9378,944725.0
2019-02-15 12:00:00,51.21,51.5,51.19,51.21,1179731.0,40.9298,41.1616,40.9138,40.9298,1179731.0
2019-02-15 12:30:00,51.21,51.3,51.19,51.21,728509.0,40.9298,41.0018,40.9138,40.9298,728509.0
2019-02-15 13:00:00,51.2,51.31,51.2,51.26,664314.0,40.9218,41.0098,40.9218,40.9698,664314.0
2019-02-15 13:30:00,51.26,51.43,51.22,51.38,593161.0,40.9698,41.1057,40.9378,41.0657,593161.0
2019-02-15 14:00:00,51.38,51.44,51.35,51.39,465813.0,41.0657,41.1137,41.0417,41.0737,465813.0
2019-02-15 14:30:00,51.39,51.77,51.35,51.7,841497.0,41.0737,41.3774,41.0417,41.3215,841497.0
2019-02-15 15:00:00,51.7,51.83,51.61,51.62,965830.0,41.3215,41.4254,41.2495,41.2575,965830.0
2019-02-15 15:30:00,51.61,51.87,51.61,51.67,2292195.0,41.2495,41.4573,41.2495,41.2975,2292195.0
2019-02-19 09:30:00,51.68,52.02,51.44,51.5,1097228.0,41.3055,41.5772,41.1137,41.1616,1097228.0
2019-02-19 10:00:00,51.5,51.65,51.44,51.58,676677.0,41.1616,41.2815,41.1137,41.2256,676677.0
2019-02-19 10:30:00,51.58,51.62,51.25,51.26,730772.0,41.2256,41.2575,40.9618,40.9698,730772.0
2019-02-19 11:00:00,51.26,51.52,51.26,51.37,659831.0,40.9698,41.1776,40.9698,41.0577,659831.0
2019-02-19 11:30:00,51.37,51.44,51.31,51.42,437782.0,41.0577,41.1137,41.0098,41.0977,437782.0
2019-02-19 12:00:00,51.41,51.44,51.34,51.39,376408.0,41.0897,41.1137,41.0337,41.0737,376408.0
2019-02-19 12:30:00,51.4,51.53,51.37,51.51,284423.0,41.0817,41.1856,41.0577,41.1696,284423.0
2019-02-19 13:00:00,51.5,51.5,51.37,51.4,333514.0,41.1616,41.1616,41.0577,41.0817,333514.0
2019-02-19 13:30:00,51.4,51.41,51.27,51.36,260440.0,41.0817,41.0897,40.9778,41.0497,260440.0
2019-02-19 14:00:00,51.36,51.45,51.26,51.41,295904.0,41.0497,41.1217,40.9698,41.0897,295904.0
2019-02-19 14:30:00,51.41,51.49,51.41,51.47,333005.0,41.0897,41.1536,41.0897,41.1376,333005.0
2019-02-19 15:00:00,51.48,51.53,51.38,51.41,394565.0,41.1456,41.1856,41.0657,41.0897,394565.0
2019-02-19 15:30:00,51.41,51.47,51.28,51.35,1289185.0,41.0897,41.1376,40.9858,41.0417,1289185.0
2019-02-20 09:30:00,51.35,51.89,51.11,51.53,1796919.0,41.0417,41.4733,40.8499,41.1856,1796919.0
2019-02-20 10:00:00,51.53,51.69,51.29,51.3,1023742.0,41.1856,41.3135,40.9938,41.0018,1023742.0
2019-02-20 10:30:00,51.31,51.43,51.15,51.19,1174257.0,41.0098,41.1057,40.8819,40.9138,1174257.0
2019-02-20 11:00:00,51.18,51.23,51.05,51.15,1404537.0,40.9059,40.9458,40.8019,40.8819,1404537.0
2019-02-20 11:30:00,51.15,51.33,51.12,51.26,548696.0,40.8819,41.0257,40.8579,40.9698,548696.0
2019-02-20 12:00:00,51.25,51.3,51.09,51.1,518909.0,40.9618,41.0018,40.8339,40.8419,518909.0
2019-02-20 12:30:00,51.1,51.17,51.0,51.02,386496.0,40.8419,40.8979,40.762,40.778,386496.0
2019-02-20 13:00:00,51.02,51.1,50.92,50.94,466278.0,40.778,40.8419,40.698,40.714,466278.0
2019-02-20 13:30:00,50.94,51.0,50.75,50.81,738118.0,40.714,40.762,40.5622,40.6101,738118.0
2019-02-20 14:00:00,50.8,51.21,50.77,51.11,1610131.0,40.6021,40.9298,40.5782,40.8499,1610131.0
2019-02-20 14:30:00,51.11,51.3,51.1,51.2,754313.0,40.8499,41.0018,40.8419,40.9218,754313.0
2019-02-20 15:00:00,51.2,51.4,51.1,51.39,861659.0,40.9218,41.0817,40.8419,41.0737,861659.0
2019-02-20 15:30:00,51.38,51.38,51.21,51.3,1839633.0,41.0657,41.0657,40.9298,41.0018,1839633.0
2019-02-21 09:30:00,51.08,52.8,50.79,51.45,5834331.0,40.8259,42.2006,40.5941,41.1217,5834331.0
2019-02-21 10:00:00,51.46,51.5,50.86,50.87,1434352.0,41.1296,41.1616,40.6501,40.6581,1434352.0
2019-02-21 10:30:00,50.87,50.92,50.64,50.7,1005274.0,40.6581,40.698,40.4743,40.5222,1005274.0
2019-02-21 11:00:00,50.71,50.77,50.42,50.51,805886.0,40.5302,40.5782,40.2984,40.3704,805886.0
2019-02-21 11:30:00,50.51,50.71,50.35,50.68,594145.0,40.3704,40.5302,40.2425,40.5062,594145.0
2019-02-21 12:00:00,50.68,50.89,50.53,50.65,697430.0,40.5062,40.6741,40.3863,40.4822,697430.0
2019-02-21 12:30:00,50.65,50.93,50.64,50.9,552015.0,40.4822,40.706,40.4743,40.6821,552015.0
2019-02-21 13:00:00,50.9,50.91,50.65,50.68,401626.0,40.6821,40.6901,40.4822,40.5062,401626.0
2019-02-21 13:30:00,50.67,50.71,50.58,50.63,400422.0,40.4982,40.5302,40.4263,40.4663,400422.0
2019-02-21 14:00:00,50.63,50.68,50.36,50.43,459268.0,40.4663,40.5062,40.2505,40.3064,459268.0
2019-02-21 14:30:00,50.43,50.49,50.18,50.32,707105.0,40.3064,40.3544,40.1066,40.2185,707105.0
2019-02-21 15:00:00,50.32,50.39,50.19,50.24,758000.0,40.2185,40.2744,40.1146,40.1546,758000.0
2019-02-21 15:30:00,50.23,50.31,50.09,50.15,2415765.0,40.1466,40.2105,40.0347,40.0826,2415765.0
2019-02-22 09:30:00,50.44,50.81,50.26,50.53,1124846.0,40.3144,40.6101,40.1705,40.3863,1124846.0
2019-02-22 10:00:00,50.53,50.83,50.47,50.73,690967.0,40.3863,40.6261,40.3384,40.5462,690967.0
2019-02-22 10:30:00,50.73,50.84,50.61,50.76,617661.0,40.5462,40.6341,40.4503,40.5702,617661.0
2019-02-22 11:00:00,50.75,50.91,50.71,50.87,684563.0,40.5622,40.6901,40.5302,40.6581,684563.0
2019-02-22 11:30:00,50.87,50.94,50.69,50.8,784919.0,40.6581,40.714,40.5142,40.6021,784919.0
2019-02-22 12:00:00,50.8,50.9,50.67,50.67,457074.0,40.6021,40.6821,40.4982,40.4982,457074.0
2019-02-22 12:30:00,50.67,50.73,50.58,50.71,675523.0,40.4982,40.5462,40.4263,40.5302,675523.0
2019-02-22 13:00:00,50.7,50.78,50.65,50.76,308255.0,40.5222,40.5862,40.4822,40.5702,308255.0
2019-02-22 13:30:00,50.76,50.98,50.76,50.96,667271.0,40.5702,40.746,40.5702,40.73,667271.0
2019-02-22 14:00:00,50.95,50.96,50.71,50.71,481038.0,40.722,40.73,40.5302,40.5302,481038.0
2019-02-22 14:30:00,50.71,50.76,50.57,50.75,968283.0,40.5302,40.5702,40.4183,40.5622,968283.0
2019-02-22 15:00:00,50.75,50.88,50.72,50.87,710393.0,40.5622,40.6661,40.5382,40.6581,710393.0
2019-02-22 15:30:00,50.87,51.04,50.79,50.98,1312039.0,40.6581,40.794,40.5941,40.746,1312039.0
2019-02-25 09:30:00,51.15,51.15,50.57,50.75,833578.0,40.8819,40.8819,40.4183,40.5622,833578.0
2019-02-25 10:00:00,50.75,51.02,50.66,50.81,514271.0,40.5622,40.778,40.4902,40.6101,514271.0
2019-02-25 10:30:00,50.81,50.83,50.6,50.64,418374.0,40.6101,40.6261,40.4423,40.4743,418374.0
2019-02-25 11:00:00,50.64,50.73,50.61,50.66,372303.0,40.4743,40.5462,40.4503,40.4902,372303.0
2019-02-25 11:30:00,50.66,50.77,50.64,50.77,606298.0,40.4902,40.5782,40.4743,40.5782,606298.0
2019-02-25 12:00:00,50.77,50.78,50.64,50.7,319957.0,40.5782,40.5862,40.4743,40.5222,319957.0
2019-02-25 12:30:00,50.7,50.77,50.68,50.76,262322.0,40.5222,40.5782,40.5062,40.5702,262322.0
2019-02-25 13:00:00,50.76,50.86,50.74,50.84,393330.0,40.5702,40.6501,40.5542,40.6341,393330.0
2019-02-25 13:30:00,50.84,50.87,50.74,50.83,329978.0,40.6341,40.6581,40.5542,40.6261,329978.0
2019-02-25 14:00:00,50.83,50.88,50.8,50.85,297881.0,40.6261,40.6661,40.6021,40.6421,297881.0
2019-02-25 14:30:00,50.85,50.98,50.84,50.94,549125.0,40.6421,40.746,40.6341,40.714,549125.0
2019-02-25 15:00:00,50.95,50.95,50.8,50.9,389048.0,40.722,40.722,40.6021,40.6821,389048.0
2019-02-25 15:30:00,50.91,51.0,50.65,50.67,1689333.0,40.6901,40.762,40.4822,40.4982,1689333.0
2019-02-26 09:30:00,50.6,50.86,50.43,50.55,1193404.0,40.4423,40.6501,40.3064,40.4023,1193404.0
2019-02-26 10:00:00,50.56,50.71,50.4,50.4,612451.0,40.4103,40.5302,40.2824,40.2824,612451.0
2019-02-26 10:30:00,50.41,50.42,50.21,50.24,613574.0,40.2904,40.2984,40.1306,40.1546,613574.0
2019-02-26 11:00:00,50.25,50.3,50.12,50.13,957550.0,40.1625,40.2025,40.0586,40.0666,957550.0
2019-02-26 11:30:00,50.13,50.3,50.1,50.26,734520.0,40.0666,40.2025,40.0427,40.1705,734520.0
2019-02-26 12:00:00,50.25,50.27,50.11,50.2,400019.0,40.1625,40.1785,40.0506,40.1226,400019.0
2019-02-26 12:30:00,50.19,50.21,50.09,50.14,579518.0,40.1146,40.1306,40.0347,40.0746,579518.0
2019-02-26 13:00:00,50.14,50.27,50.09,50.23,516616.0,40.0746,40.1785,40.0347,40.1466,516616.0
2019-02-26 13:30:00,50.22,50.29,50.12,50.26,259235.0,40.1386,40.1945,40.0586,40.1705,259235.0
2019-02-26 14:00:00,50.26,50.34,50.23,50.29,264189.0,40.1705,40.2345,40.1466,40.1945,264189.0
2019-02-26 14:30:00,50.29,50.38,50.24,50.3,663849.0,40.1945,40.2664,40.1546,40.2025,663849.0
2019-02-26 15:00:00,50.3,50.36,50.25,50.25,525265.0,40.2025,40.2505,40.1625,40.1625,525265.0
2019-02-26 15:30:00,50.26,50.32,50.13,50.17,1324857.0,40.1705,40.2185,40.0666,40.0986,1324857.0
2019-02-27 09:30:00,50.0,50.44,49.95,50.35,934990.0,39.9627,40.3144,39.9228,40.2425,934990.0
2019-02-27 10:00:00,50.35,50.37,50.09,50.31,912103.0,40.2425,40.2585,40.0347,40.2105,912103.0
2019-02-27 10:30:00,50.31,50.61,50.29,50.56,1343997.0,40.2105,40.4503,40.1945,40.4103,1343997.0
2019-02-27 11:00:00,50.56,50.71,50.47,50.49,751879.0,40.4103,40.5302,40.3384,40.3544,751879.0
2019-02-27 11:30:00,50.5,50.77,50.46,50.68,942712.0,40.3624,40.5782,40.3304,40.5062,942712.0
2019-02-27 12:00:00,50.68,50.9,50.65,50.84,717871.0,40.5062,40.6821,40.4822,40.6341,717871.0
2019-02-27 12:30:00,50.84,50.89,50.75,50.87,243197.0,40.6341,40.6741,40.5622,40.6581,243197.0
2019-02-27 13:00:00,50.87,51.1,50.86,51.04,429946.0,40.6581,40.8419,40.6501,40.794,429946.0
2019-02-27 13:30:00,51.05,51.13,50.98,51.09,648770.0,40.8019,40.8659,40.746,40.8339,648770.0
2019-02-27 14:00:00,51.1,51.14,50.93,50.94,545667.0,40.8419,40.8739,40.706,40.714,545667.0
2019-02-27 14:30:00,50.93,50.96,50.84,50.88,490209.0,40.706,40.73,40.6341,40.6661,490209.0
2019-02-27 15:00:00,50.88,50.98,50.82,50.83,738959.0,40.6661,40.746,40.6181,40.6261,738959.0
2019-02-27 15:30:00,50.84,50.96,50.76,50.96,1476458.0,40.6341,40.73,40.5702,40.73,1476458.0
2019-02-28 09:30:00,51.86,52.0,51.07,51.97,6236487.0,41.4493,41.5612,40.8179,41.5373,6236487.0
2019-02-28 10:00:00,51.96,52.06,51.24,51.27,7000426.0,41.5293,41.6092,40.9538,40.9778,7000426.0
2019-02-28 10:30:00,51.27,51.95,51.27,51.86,5623099.0,40.9778,41.5213,40.9778,41.4493,5623099.0
2019-02-28 11:00:00,51.86,51.89,51.18,51.21,5200203.0,41.4493,41.4733,40.9059,40.9298,5200203.0
2019-02-28 11:30:00,51.21,51.49,51.11,51.46,4889367.0,40.9298,41.1536,40.8499,41.1296,4889367.0
2019-02-28 12:00:00,51.47,51.64,51.15,51.47,5149771.0,41.1376,41.2735,40.8819,41.1376,5149771.0
2019-02-28 12:30:00,51.47,52.5,51.42,52.37,6780936.0,41.1376,41.9609,41.0977,41.857,6780936.0
2019-02-28 13:00:00,52.37,52.56,51.8,51.93,5279685.0,41.857,42.0088,41.4014,41.5053,5279685.0
2019-02-28 13:30:00,51.93,52.62,51.87,52.5,5695843.0,41.5053,42.0568,41.4573,41.9609,5695843.0
2019-02-28 14:00:00,52.5,52.53,51.98,52.04,1715822.0,41.9609,41.9848,41.5453,41.5932,1715822.0
2019-02-28 14:30:00,52.04,52.54,52.02,52.11,3127532.0,41.5932,41.9928,41.5772,41.6492,3127532.0
2019-02-28 15:00:00,52.11,52.42,51.99,52.2,3847609.0,41.6492,41.8969,41.5532,41.7211,3847609.0
2019-02-28 15:30:00,52.2,52.36,51.55,51.66,8403386.0,41.7211,41.849,41.2016,41.2895,8403386.0
2019-03-01 09:30:00,51.67,52.39,51.51,52.28,3149901.0,41.2975,41.873,41.1696,41.785,3149901.0
2019-03-01 10:00:00,52.27,52.49,52.2,52.41,2652226.0,41.777,41.9529,41.7211,41.8889,2652226.0
2019-03-01 10:30:00,52.42,52.58,52.29,52.5,2595982.0,41.8969,42.0248,41.793,41.9609,2595982.0
2019-03-01 11:00:00,52.5,52.59,52.29,52.55,2085116.0,41.9609,42.0328,41.793,42.0008,2085116.0
2019-03-01 11:30:00,52.55,52.7,52.43,52.51,2078845.0,42.0008,42.1207,41.9049,41.9689,2078845.0
2019-03-01 12:00:00,52.5,52.69,52.29,52.3,1275160.0,41.9609,42.1127,41.793,41.801,1275160.0
2019-03-01 12:30:00,52.31,52.47,52.29,52.32,751200.0,41.809,41.9369,41.793,41.817,751200.0
2019-03-01 13:00:00,52.32,52.52,52.32,52.48,466754.0,41.817,41.9769,41.817,41.9449,466754.0
2019-03-01 13:30:00,52.48,52.74,52.48,52.68,727363.0,41.9449,42.1527,41.9449,42.1047,727363.0
2019-03-01 14:00:00,52.67,52.96,52.61,52.84,1173014.0,42.0967,42.3285,42.0488,42.2326,1173014.0
2019-03-01 14:30:00,52.85,53.05,52.83,52.97,926809.0,42.2406,42.4005,42.2246,42.3365,926809.0
2019-03-01 15:00:00,52.96,53.09,52.87,52.97,945651.0,42.3285,42.4324,42.2566,42.3365,945651.0
2019-03-01 15:30:00,52.97,53.28,52.95,53.22,3271988.0,42.3365,42.5843,42.3205,42.5363,3271988.0
2019-03-04 09:30:00,53.2,53.2,52.84,53.07,943343.0,42.5203,42.5203,42.2326,42.4164,943343.0
2019-03-04 10:00:00,53.08,53.12,52.67,52.75,849900.0,42.4244,42.4564,42.0967,42.1607,849900.0
2019-03-04 10:30:00,52.76,52.82,52.61,52.82,521127.0,42.1687,42.2166,42.0488,42.2166,521127.0
2019-03-04 11:00:00,52.83,52.93,52.76,52.88,817066.0,42.2246,42.3045,42.1687,42.2646,817066.0
2019-03-04 11:30:00,52.88,52.95,52.67,52.77,932113.0,42.2646,42.3205,42.0967,42.1767,932113.0
2019-03-04 12:00:00,52.77,52.82,52.51,52.57,662813.0,42.1767,42.2166,41.9689,42.0168,662813.0
2019-03-04 12:30:00,52.58,52.72,52.55,52.62,480913.0,42.0248,42.1367,42.0008,42.0568,480913.0
2019-03-04 13:00:00,52.62,52.98,52.56,52.96,560394.0,42.0568,42.3445,42.0088,42.3285,560394.0
2019-03-04 13:30:00,52.96,53.03,52.81,52.95,985712.0,42.3285,42.3845,42.2086,42.3205,985712.0
2019-03-04 14:00:00,52.95,53.06,52.83,53.05,570284.0,42.3205,42.4085,42.2246,42.4005,570284.0
2019-03-04 14:30:00,53.05,53.09,52.88,52.9,814153.0,42.4005,42.4324,42.2646,42.2806,814153.0
2019-03-04 15:00:00,52.9,53.1,52.85,53.03,602431.0,42.2806,42.4404,42.2406,42.3845,602431.0
2019-03-04 15:30:00,53.03,53.27,53.01,53.07,2720264.0,42.3845,42.5763,42.3685,42.4164,2720264.0
2019-03-05 09:30:00,53.14,53.42,52.92,52.99,1106643.0,42.4724,42.6962,42.2966,42.3525,1106643.0
2019-03-05 10:00:00,52.99,53.69,52.97,53.69,1007617.0,42.3525,42.912,42.3365,42.912,1007617.0
2019-03-05 10:30:00,53.7,54.05,53.64,53.88,1109747.0,42.92,43.1997,42.872,43.0638,1109747.0
2019-03-05 11:00:00,53.88,54.13,53.87,53.95,769769.0,43.0638,43.2637,43.0558,43.1198,769769.0
2019-03-05 11:30:00,53.96,54.28,53.9,54.27,1090079.0,43.1278,43.3835,43.0798,43.3755,1090079.0
2019-03-05 12:00:00,54.27,54.38,54.1,54.2,1178787.0,43.3755,43.4635,43.2397,43.3196,1178787.0
2019-03-05 12:30:00,54.21,54.38,54.13,54.27,762975.0,43.3276,43.4635,43.2637,43.3755,762975.0
2019-03-05 13:00:00,54.27,54.38,54.11,54.14,569938.0,43.3755,43.4635,43.2477,43.2716,569938.0
2019-03-05 13:30:00,54.14,54.16,53.81,53.87,678037.0,43.2716,43.2876,43.0079,43.0558,678037.0
2019-03-05 14:00:00,53.87,53.98,53.84,53.91,721069.0,43.0558,43.1438,43.0319,43.0878,721069.0
2019-03-05 14:30:00,53.91,53.96,53.77,53.84,664538.0,43.0878,43.1278,42.9759,43.0319,664538.0
2019-03-05 15:00:00,53.84,53.94,53.63,53.94,863583.0,43.0319,43.1118,42.864,43.1118,863583.0
2019-03-05 15:30:00,53.93,53.94,53.71,53.81,2272682.0,43.1038,43.1118,42.928,43.0079,2272682.0
2019-03-06 09:30:00,53.81,54.0,52.88,52.96,1715167.0,43.0079,43.1598,42.2646,42.3285,1715167.0
2019-03-06 10:00:00,52.96,53.12,52.71,52.78,1556304.0,42.3285,42.4564,42.1287,42.1847,1556304.0
2019-03-06 10:30:00,52.78,53.01,52.73,53.0,941410.0,42.1847,42.3685,42.1447,42.3605,941410.0
2019-03-06 11:00:00,52.99,53.11,52.86,52.97,634780.0,42.3525,42.4484,42.2486,42.3365,634780.0
2019-03-06 11:30:00,52.97,53.11,52.75,52.85,783378.0,42.3365,42.4484,42.1607,42.2406,783378.0
2019-03-06 12:00:00,52.84,53.08,52.83,52.9,578996.0,42.2326,42.4244,42.2246,42.2806,578996.0
2019-03-06 12:30:00,52.9,52.94,52.78,52.85,585004.0,42.2806,42.3125,42.1847,42.2406,585004.0
2019-03-06 13:00:00,52.85,52.87,52.65,52.68,538885.0,42.2406,42.2566,42.0808,42.1047,538885.0
2019-03-06 13:30:00,52.68,52.89,52.67,52.88,508278.0,42.1047,42.2726,42.0967,42.2646,508278.0
2019-03-06 14:00:00,52.88,52.95,52.78,52.79,466530.0,42.2646,42.3205,42.1847,42.1927,466530.0
2019-03-06 14:30:00,52.79,52.86,52.71,52.76,497915.0,42.1927,42.2486,42.1287,42.1687,497915.0
2019-03-06 15:00:00,52.75,52.83,52.69,52.73,577277.0,42.1607,42.2246,42.1127,42.1447,577277.0
2019-03-06 15:30:00,52.72,52.95,52.68,52.89,2119579.0,42.1367,42.3205,42.1047,42.2726,2119579.0
2019-03-07 09:30:00,52.7,52.82,51.8,51.89,1434836.0,42.1207,42.2166,41.4014,41.4733,1434836.0
2019-03-07 10:00:00,51.89,51.89,51.45,51.58,1216236.0,41.4733,41.4733,41.1217,41.2256,1216236.0
2019-03-07 10:30:00,51.58,51.71,51.42,51.51,978609.0,41.2256,41.3295,41.0977,41.1696,978609.0
2019-03-07 11:00:00,51.51,51.64,51.31,51.63,853967.0,41.1696,41.2735,41.0098,41.2655,853967.0
2019-03-07 11:30:00,51.63,51.78,51.58,51.68,611323.0,41.2655,41.3854,41.2256,41.3055,611323.0
2019-03-07 12:00:00,51.68,51.68,51.53,51.64,651390.0,41.3055,41.3055,41.1856,41.2735,651390.0
2019-03-07 12:30:00,51.63,51.76,51.51,51.73,568768.0,41.2655,41.3694,41.1696,41.3454,568768.0
2019-03-07 13:00:00,51.72,51.73,51.55,51.64,469647.0,41.3374,41.3454,41.2016,41.2735,469647.0
2019-03-07 13:30:00,51.64,51.65,51.51,51.57,501615.0,41.2735,41.2815,41.1696,41.2176,501615.0
2019-03-07 14:00:00,51.57,51.62,51.41,51.51,550050.0,41.2176,41.2575,41.0897,41.1696,550050.0
2019-03-07 14:30:00,51.51,51.52,51.31,51.34,685554.0,41.1696,41.1776,41.0098,41.0337,685554.0
2019-03-07 15:00:00,51.34,51.48,51.22,51.29,1201805.0,41.0337,41.1456,40.9378,40.9938,1201805.0
2019-03-07 15:30:00,51.29,51.58,51.28,51.5,2435995.0,40.9938,41.2256,40.9858,41.1616,2435995.0
2019-03-08 09:30:00,51.09,51.31,50.81,50.81,1086037.0,40.8339,41.0098,40.6101,40.6101,1086037.0
2019-03-08 10:00:00,50.81,50.84,50.65,50.84,1119915.0,40.6101,40.6341,40.4822,40.6341,1119915.0
2019-03-08 10:30:00,50.84,50.89,50.5,50.54,834547.0,40.6341,40.6741,40.3624,40.3943,834547.0
2019-03-08 11:00:00,50.54,50.82,50.43,50.79,655749.0,40.3943,40.6181,40.3064,40.5941,655749.0
2019-03-08 11:30:00,50.79,50.83,50.57,50.61,458108.0,40.5941,40.6261,40.4183,40.4503,458108.0
2019-03-08 12:00:00,50.61,50.67,50.36,50.64,693317.0,40.4503,40.4982,40.2505,40.4743,693317.0
2019-03-08 12:30:00,50.65,50.7,50.54,50.63,602020.0,40.4822,40.5222,40.3943,40.4663,602020.0
2019-03-08 13:00:00,50.62,50.75,50.61,50.75,478104.0,40.4583,40.5622,40.4503,40.5622,478104.0
2019-03-08 13:30:00,50.75,51.14,50.73,51.13,1187112.0,40.5622,40.8739,40.5462,40.8659,1187112.0
2019-03-08 14:00:00,51.13,51.19,50.96,51.08,814934.0,40.8659,40.9138,40.73,40.8259,814934.0
2019-03-08 14:30:00,51.08,51.27,51.04,51.18,525964.0,40.8259,40.9778,40.794,40.9059,525964.0
2019-03-08 15:00:00,51.18,51.23,50.97,51.06,959249.0,40.9059,40.9458,40.738,40.8099,959249.0
2019-03-08 15:30:00,51.06,51.41,51.05,51.39,1898113.0,40.8099,41.0897,40.8019,41.0737,1898113.0
2019-03-11 09:30:00,51.35,51.55,50.63,50.66,1199595.0,41.0417,41.2016,40.4663,40.4902,1199595.0
2019-03-11 10:00:00,50.66,51.06,50.55,50.94,1041684.0,40.4902,40.8099,40.4023,40.714,1041684.0
2019-03-11 10:30:00,50.94,51.02,50.85,50.94,824317.0,40.714,40.778,40.6421,40.714,824317.0
2019-03-11 11:00:00,50.94,51.05,50.78,50.8,893488.0,40.714,40.8019,40.5862,40.6021,893488.0
2019-03-11 11:30:00,50.8,50.92,50.76,50.87,842922.0,40.6021,40.698,40.5702,40.6581,842922.0
2019-03-11 12:00:00,50.87,50.95,50.75,50.79,1499362.0,40.6581,40.722,40.5622,40.5941,1499362.0
2019-03-11 12:30:00,50.79,50.81,50.54,50.65,697326.0,40.5941,40.6101,40.3943,40.4822,697326.0
2019-03-11 13:00:00,50.65,50.82,50.64,50.81,287220.0,40.4822,40.6181,40.4743,40.6101,287220.0
2019-03-11 13:30:00,50.82,50.82,50.63,50.69,430392.0,40.6181,40.6181,40.4663,40.5142,430392.0
2019-03-11 14:00:00,50.68,50.75,50.65,50.73,342040.0,40.5062,40.5622,40.4822,40.5462,342040.0
2019-03-11 14:30:00,50.73,50.89,50.71,50.88,463649.0,40.5462,40.6741,40.5302,40.6661,463649.0
2019-03-11 15:00:00,50.87,50.93,50.79,50.91,534771.0,40.6581,40.706,40.5941,40.6901,534771.0
2019-03-11 15:30:00,50.91,51.02,50.77,50.91,1743750.0,40.6901,40.778,40.5782,40.6901,1743750.0
2019-03-12 09:30:00,50.91,51.09,50.63,50.65,737127.0,40.6901,40.8339,40.4663,40.4822,737127.0
2019-03-12 10:00:00,50.65,50.74,50.46,50.74,856858.0,40.4822,40.5542,40.3304,40.5542,856858.0
2019-03-12 10:30:00,50.73,50.8,50.63,50.76,628947.0,40.5462,40.6021,40.4663,40.5702,628947.0
2019-03-12 11:00:00,50.77,50.77,50.62,50.68,843262.0,40.5782,40.5782,40.4583,40.5062,843262.0
2019-03-12 11:30:00,50.68,50.79,50.54,50.75,1033369.0,40.5062,40.5941,40.3943,40.5622,1033369.0
2019-03-12 12:00:00,50.74,50.92,50.63,50.87,774447.0,40.5542,40.698,40.4663,40.6581,774447.0
2019-03-12 12:30:00,50.87,50.88,50.73,50.77,391703.0,40.6581,40.6661,40.5462,40.5782,391703.0
2019-03-12 13:00:00,50.77,50.91,50.76,50.87,294895.0,40.5782,40.6901,40.5702,40.6581,294895.0
2019-03-12 13:30:00,50.87,50.93,50.68,50.68,506063.0,40.6581,40.706,40.5062,40.5062,506063.0
2019-03-12 14:00:00,50.68,50.73,50.65,50.68,425496.0,40.5062,40.5462,40.4822,40.5062,425496.0
2019-03-12 14:30:00,50.67,50.7,50.59,50.64,536044.0,40.4982,40.5222,40.4343,40.4743,536044.0
2019-03-12 15:00:00,50.65,50.65,50.52,50.59,542767.0,40.4822,40.4822,40.3783,40.4343,542767.0
2019-03-12 15:30:00,50.59,50.6,50.35,50.4,1711949.0,40.4343,40.4423,40.2425,40.2824,1711949.0
2019-03-13 09:30:00,50.52,50.66,50.31,50.48,794397.0,40.3783,40.4902,40.2105,40.3464,794397.0
2019-03-13 10:00:00,50.48,50.65,50.48,50.61,944442.0,40.3464,40.4822,40.3464,40.4503,944442.0
2019-03-13 10:30:00,50.61,50.77,50.61,50.72,426042.0,40.4503,40.5782,40.4503,40.5382,426042.0
2019-03-13 11:00:00,50.72,50.84,50.61,50.82,602536.0,40.5382,40.6341,40.4503,40.6181,602536.0
2019-03-13 11:30:00,50.82,50.85,50.61,50.75,469355.0,40.6181,40.6421,40.4503,40.5622,469355.0
2019-03-13 12:00:00,50.74,50.77,50.62,50.66,341334.0,40.5542,40.5782,40.4583,40.4902,341334.0
2019-03-13 12:30:00,50.65,50.88,50.63,50.84,410679.0,40.4822,40.6661,40.4663,40.6341,410679.0
2019-03-13 13:00:00,50.84,50.88,50.66,50.68,457803.0,40.6341,40.6661,40.4902,40.5062,457803.0
2019-03-13 13:30:00,50.68,50.8,50.67,50.78,500251.0,40.5062,40.6021,40.4982,40.5862,500251.0
2019-03-13 14:00:00,50.79,50.93,50.76,50.91,496678.0,40.5941,40.706,40.5702,40.6901,496678.0
2019-03-13 14:30:00,50.91,51.0,50.8,50.92,715266.0,40.6901,40.762,40.6021,40.698,715266.0
2019-03-13 15:00:00,50.92,50.97,50.85,50.91,841314.0,40.698,40.738,40.6421,40.6901,841314.0
2019-03-13 15:30:00,50.9,51.03,50.84,51.01,2351586.0,40.6821,40.786,40.6341,40.77,2351586.0
2019-03-14 09:30:00,51.0,51.24,50.43,50.45,1684650.0,40.762,40.9538,40.3064,40.3224,1684650.0
2019-03-14 10:00:00,50.45,50.45,49.63,49.76,2440312.0,40.3224,40.3224,39.667,39.7709,2440312.0
2019-03-14 10:30:00,49.76,49.89,49.06,49.2,2845511.0,39.7709,39.8748,39.2114,39.3233,2845511.0
2019-03-14 11:00:00,49.2,49.2,48.79,49.14,4240957.0,39.3233,39.3233,38.9956,39.2754,4240957.0
2019-03-14 11:30:00,49.13,49.57,48.93,49.56,2646064.0,39.2674,39.6191,39.1075,39.6111,2646064.0
2019-03-14 12:00:00,49.57,49.57,49.29,49.32,1317039.0,39.6191,39.6191,39.3953,39.4192,1317039.0
2019-03-14 12:30:00,49.32,49.46,49.15,49.33,1614576.0,39.4192,39.5311,39.2834,39.4272,1614576.0
2019-03-14 13:00:00,49.34,49.51,49.25,49.49,871563.0,39.4352,39.5711,39.3633,39.5551,871563.0
2019-03-14 13:30:00,49.48,49.54,49.36,49.42,793644.0,39.5471,39.5951,39.4512,39.4992,793644.0
2019-03-14 14:00:00,49.42,49.44,49.26,49.32,726475.0,39.4992,39.5151,39.3713,39.4192,726475.0
2019-03-14 14:30:00,49.31,49.46,49.25,49.43,664972.0,39.4112,39.5311,39.3633,39.5072,664972.0
2019-03-14 15:00:00,49.43,49.62,49.41,49.55,1070748.0,39.5072,39.659,39.4912,39.6031,1070748.0
2019-03-14 15:30:00,49.56,49.92,49.53,49.9,4707720.0,39.6111,39.8988,39.5871,39.8828,4707720.0
2019-03-15 09:30:00,49.88,50.09,49.51,49.51,2277559.0,39.8668,40.0347,39.5711,39.5711,2277559.0
2019-03-15 10:00:00,49.51,49.51,48.84,49.03,2089058.0,39.5711,39.5711,39.0356,39.1875,2089058.0
2019-03-15 10:30:00,49.04,49.48,48.96,49.46,1196298.0,39.1954,39.5471,39.1315,39.5311,1196298.0
2019-03-15 11:00:00,49.47,49.62,49.4,49.48,799582.0,39.5391,39.659,39.4832,39.5471,799582.0
2019-03-15 11:30:00,49.48,49.86,49.47,49.62,1046118.0,39.5471,39.8508,39.5391,39.659,1046118.0
2019-03-15 12:00:00,49.62,49.68,49.49,49.63,569839.0,39.659,39.707,39.5551,39.667,569839.0
2019-03-15 12:30:00,49.63,49.81,49.53,49.75,735428.0,39.667,39.8109,39.5871,39.7629,735428.0
2019-03-15 13:00:00,49.76,49.89,49.75,49.86,742723.0,39.7709,39.8748,39.7629,39.8508,742723.0
2019-03-15 13:30:00,49.86,49.89,49.77,49.84,429470.0,39.8508,39.8748,39.7789,39.8349,429470.0
2019-03-15 14:00:00,49.84,49.87,49.71,49.77,514122.0,39.8349,39.8588,39.7309,39.7789,514122.0
2019-03-15 14:30:00,49.77,49.91,49.76,49.85,517694.0,39.7789,39.8908,39.7709,39.8428,517694.0
2019-03-15 15:00:00,49.86,49.95,49.8,49.9,774891.0,39.8508,39.9228,39.8029,39.8828,774891.0
2019-03-15 15:30:00,49.89,50.01,49.81,49.98,3031163.0,39.8748,39.9707,39.8109,39.9467,3031163.0
2019-03-18 09:30:00,50.0,50.11,49.78,49.97,1049176.0,39.9627,40.0506,39.7869,39.9388,1049176.0
2019-03-18 10:00:00,49.97,50.0,49.88,49.95,571818.0,39.9388,39.9627,39.8668,39.9228,571818.0
2019-03-18 10:30:00,49.95,50.0,49.79,49.87,447909.0,39.9228,39.9627,39.7949,39.8588,447909.0
2019-03-18 11:00:00,49.88,49.9,49.74,49.78,710212.0,39.8668,39.8828,39.7549,39.7869,710212.0
2019-03-18 11:30:00,49.78,49.79,49.63,49.69,459557.0,39.7869,39.7949,39.667,39.715,459557.0
2019-03-18 12:00:00,49.69,49.81,49.68,49.75,610338.0,39.715,39.8109,39.707,39.7629,610338.0
2019-03-18 12:30:00,49.75,49.82,49.66,49.81,583878.0,39.7629,39.8189,39.691,39.8109,583878.0
2019-03-18 13:00:00,49.82,49.82,49.71,49.72,495325.0,39.8189,39.8189,39.7309,39.7389,495325.0
2019-03-18 13:30:00,49.73,49.74,49.68,49.73,384809.0,39.7469,39.7549,39.707,39.7469,384809.0
2019-03-18 14:00:00,49.73,49.8,49.72,49.77,467696.0,39.7469,39.8029,39.7389,39.7789,467696.0
2019-03-18 14:30:00,49.77,49.79,49.71,49.73,461088.0,39.7789,39.7949,39.7309,39.7469,461088.0
2019-03-18 15:00:00,49.74,49.76,49.64,49.66,797179.0,39.7549,39.7709,39.675,39.691,797179.0
2019-03-18 15:30:00,49.66,49.95,49.63,49.86,1920577.0,39.691,39.9228,39.667,39.8508,1920577.0
2019-03-19 09:30:00,50.01,50.11,49.64,49.84,1063718.0,39.9707,40.0506,39.675,39.8349,1063718.0
2019-03-19 10:00:00,49.83,49.93,49.65,49.69,796847.0,39.8269,39.9068,39.683,39.715,796847.0
2019-03-19 10:30:00,49.69,49.84,49.65,49.7,730170.0,39.715,39.8349,39.683,39.723,730170.0
2019-03-19 11:00:00,49.7,49.84,49.68,49.73,655798.0,39.723,39.8349,39.707,39.7469,655798.0
2019-03-19 11:30:00,49.73,49.85,49.66,49.82,596235.0,39.7469,39.8428,39.691,39.8189,596235.0
2019-03-19 12:00:00,49.82,49.87,49.77,49.86,492092.0,39.8189,39.8588,39.7789,39.8508,492092.0
2019-03-19 12:30:00,49.86,49.94,49.76,49.94,400747.0,39.8508,39.9148,39.7709,39.9148,400747.0
2019-03-19 13:00:00,49.94,50.04,49.89,49.99,566494.0,39.9148,39.9947,39.8748,39.9547,566494.0
2019-03-19 13:30:00,49.98,50.0,49.85,49.96,345899.0,39.9467,39.9627,39.8428,39.9308,345899.0
2019-03-19 14:00:00,49.96,49.98,49.86,49.91,350397.0,39.9308,39.9467,39.8508,39.8908,350397.0
2019-03-19 14:30:00,49.92,49.94,49.74,49.76,529198.0,39.8988,39.9148,39.7549,39.7709,529198.0
2019-03-19 15:00:00,49.76,49.8,49.58,49.59,633080.0,39.7709,39.8029,39.627,39.635,633080.0
2019-03-19 15:30:00,49.59,49.68,49.46,49.6,1678821.0,39.635,39.707,39.5311,39.643,1678821.0
2019-03-20 09:30:00,49.7,49.7,49.41,49.56,1015821.0,39.723,39.723,39.4912,39.6111,1015821.0
2019-03-20 10:00:00,49.56,49.65,49.18,49.31,696544.0,39.6111,39.683,39.3073,39.4112,696544.0
2019-03-20 10:30:00,49.31,49.34,49.13,49.23,815632.0,39.4112,39.4352,39.2674,39.3473,815632.0
2019-03-20 11:00:00,49.23,49.28,49.07,49.08,531066.0,39.3473,39.3873,39.2194,39.2274,531066.0
2019-03-20 11:30:00,49.08,49.13,48.85,48.86,510823.0,39.2274,39.2674,39.0436,39.0516,510823.0
2019-03-20 12:00:00,48.86,48.97,48.76,48.91,700451.0,39.0516,39.1395,38.9717,39.0915,700451.0
2019-03-20 12:30:00,48.91,48.92,48.63,48.66,650568.0,39.0915,39.0995,38.8678,38.8917,650568.0
2019-03-20 13:00:00,48.67,48.7,48.6,48.63,562532.0,38.8997,38.9237,38.8438,38.8678,562532.0
2019-03-20 13:30:00,48.63,49.06,48.55,49.04,1300924.0,38.8678,39.2114,38.8038,39.1954,1300924.0
2019-03-20 14:00:00,49.09,49.32,48.83,49.15,1124269.0,39.2354,39.4192,39.0276,39.2834,1124269.0
2019-03-20 14:30:00,49.15,49.5,49.1,49.44,1176139.0,39.2834,39.5631,39.2434,39.5151,1176139.0
2019-03-20 15:00:00,49.44,49.46,49.22,49.35,638529.0,39.5151,39.5311,39.3393,39.4432,638529.0
2019-03-20 15:30:00,49.34,49.37,49.09,49.19,2396064.0,39.4352,39.4592,39.2354,39.3153,2396064.0
2019-03-21 09:30:00,49.13,49.23,48.73,49.01,792079.0,39.2674,39.3473,38.9477,39.1715,792079.0
2019-03-21 10:00:00,49.01,49.12,48.94,48.99,582865.0,39.1715,39.2594,39.1155,39.1555,582865.0
2019-03-21 10:30:00,48.99,48.99,48.8,48.83,650125.0,39.1555,39.1555,39.0036,39.0276,650125.0
2019-03-21 11:00:00,48.83,49.03,48.82,48.94,1025671.0,39.0276,39.1875,39.0196,39.1155,1025671.0
2019-03-21 11:30:00,48.94,49.14,48.94,49.09,463539.0,39.1155,39.2754,39.1155,39.2354,463539.0
2019-03-21 12:00:00,49.09,49.11,48.88,48.91,542141.0,39.2354,39.2514,39.0676,39.0915,542141.0
2019-03-21 12:30:00,48.91,49.01,48.87,49.0,421412.0,39.0915,39.1715,39.0596,39.1635,421412.0
2019-03-21 13:00:00,49.0,49.08,48.97,49.01,525321.0,39.1635,39.2274,39.1395,39.1715,525321.0
2019-03-21 13:30:00,49.0,49.01,48.88,48.91,472798.0,39.1635,39.1715,39.0676,39.0915,472798.0
2019-03-21 14:00:00,48.9,49.0,48.89,48.98,527248.0,39.0836,39.1635,39.0756,39.1475,527248.0
2019-03-21 14:30:00,48.98,49.19,48.96,49.12,405663.0,39.1475,39.3153,39.1315,39.2594,405663.0
2019-03-21 15:00:00,49.12,49.21,49.06,49.1,496409.0,39.2594,39.3313,39.2114,39.2434,496409.0
2019-03-21 15:30:00,49.11,49.14,48.88,48.94,1436913.0,39.2514,39.2754,39.0676,39.1155,1436913.0
2019-03-22 09:30:00,48.78,49.06,48.52,48.63,736465.0,38.9876,39.2114,38.7798,38.8678,736465.0
2019-03-22 10:00:00,48.63,48.75,48.57,48.69,631731.0,38.8678,38.9637,38.8198,38.9157,631731.0
2019-03-22 10:30:00,48.7,48.74,48.43,48.55,1045079.0,38.9237,38.9557,38.7079,38.8038,1045079.0
2019-03-22 11:00:00,48.55,48.81,48.54,48.76,756313.0,38.8038,39.0116,38.7958,38.9717,756313.0
2019-03-22 11:30:00,48.75,48.79,48.47,48.54,668523.0,38.9637,38.9956,38.7399,38.7958,668523.0
2019-03-22 12:00:00,48.55,48.58,48.4,48.46,640633.0,38.8038,38.8278,38.6839,38.7319,640633.0
2019-03-22 12:30:00,48.46,48.6,48.38,48.45,473846.0,38.7319,38.8438,38.6679,38.7239,473846.0
2019-03-22 13:00:00,48.44,48.47,48.35,48.4,307414.0,38.7159,38.7399,38.644,38.6839,307414.0
2019-03-22 13:30:00,48.4,48.52,48.39,48.4,511706.0,38.6839,38.7798,38.6759,38.6839,511706.0
2019-03-22 14:00:00,48.41,48.73,48.4,48.66,439256.0,38.6919,38.9477,38.6839,38.8917,439256.0
2019-03-22 14:30:00,48.67,48.84,48.6,48.79,504924.0,38.8997,39.0356,38.8438,38.9956,504924.0
2019-03-22 15:00:00,48.78,48.85,48.57,48.58,536476.0,38.9876,39.0436,38.8198,38.8278,536476.0
2019-03-22 15:30:00,48.57,48.58,48.15,48.17,2003478.0,38.8198,38.8278,38.4841,38.5001,2003478.0
2019-03-25 09:30:00,48.15,48.2,47.63,47.64,1044911.0,38.4841,38.5241,38.0685,38.0765,1044911.0
2019-03-25 10:00:00,47.63,47.82,47.57,47.81,789554.0,38.0685,38.2204,38.0205,38.2124,789554.0
2019-03-25 10:30:00,47.81,47.92,47.64,47.85,743608.0,38.2124,38.3003,38.0765,38.2443,743608.0
2019-03-25 11:00:00,47.86,48.13,47.82,48.13,721422.0,38.2523,38.4681,38.2204,38.4681,721422.0
2019-03-25 11:30:00,48.13,48.13,47.84,47.84,598860.0,38.4681,38.4681,38.2363,38.2363,598860.0
2019-03-25 12:00:00,47.84,47.89,47.77,47.84,775970.0,38.2363,38.2763,38.1804,38.2363,775970.0
2019-03-25 12:30:00,47.85,47.86,47.6,47.7,551137.0,38.2443,38.2523,38.0445,38.1244,551137.0
2019-03-25 13:00:00,47.7,47.76,47.58,47.59,419692.0,38.1244,38.1724,38.0285,38.0365,419692.0
2019-03-25 13:30:00,47.59,47.7,47.51,47.51,408648.0,38.0365,38.1244,37.9726,37.9726,408648.0
2019-03-25 14:00:00,47.51,47.54,47.38,47.45,478712.0,37.9726,37.9966,37.8687,37.9246,478712.0
2019-03-25 14:30:00,47.46,47.69,47.45,47.66,449288.0,37.9326,38.1165,37.9246,38.0925,449288.0
2019-03-25 15:00:00,47.67,47.72,47.57,47.64,547740.0,38.1005,38.1404,38.0205,38.0765,547740.0
2019-03-25 15:30:00,47.64,47.66,47.49,47.49,1439958.0,38.0765,38.0925,37.9566,37.9566,1439958.0
2019-03-26 09:30:00,47.86,48.25,47.79,47.94,1534212.0,38.2523,38.564,38.1964,38.3163,1534212.0
2019-03-26 10:00:00,47.94,48.22,47.79,48.21,1146806.0,38.3163,38.5401,38.1964,38.5321,1146806.0
2019-03-26 10:30:00,48.22,48.44,48.21,48.32,923865.0,38.5401,38.7159,38.5321,38.62,923865.0
2019-03-26 11:00:00,48.32,48.36,48.18,48.25,571599.0,38.62,38.652,38.5081,38.564,571599.0
2019-03-26 11:30:00,48.25,48.35,48.11,48.3,729299.0,38.564,38.644,38.4521,38.604,729299.0
2019-03-26 12:00:00,48.29,48.39,48.2,48.22,793511.0,38.596,38.6759,38.5241,38.5401,793511.0
2019-03-26 12:30:00,48.21,48.26,48.01,48.07,803254.0,38.5321,38.572,38.3722,38.4202,803254.0
2019-03-26 13:00:00,48.07,48.22,48.06,48.15,467854.0,38.4202,38.5401,38.4122,38.4841,467854.0
2019-03-26 13:30:00,48.16,48.2,48.06,48.13,557437.0,38.4921,38.5241,38.4122,38.4681,557437.0
2019-03-26 14:00:00,48.11,48.12,47.98,48.02,572461.0,38.4521,38.4601,38.3482,38.3802,572461.0
2019-03-26 14:30:00,48.01,48.06,47.86,47.99,682380.0,38.3722,38.4122,38.2523,38.3562,682380.0
2019-03-26 15:00:00,47.99,48.16,47.98,48.11,762044.0,38.3562,38.4921,38.3482,38.4521,762044.0
2019-03-26 15:30:00,48.11,48.37,48.09,48.33,1623719.0,38.4521,38.6599,38.4362,38.628,1623719.0
2019-03-27 09:30:00,48.26,49.01,48.25,48.8,1783641.0,38.572,39.1715,38.564,39.0036,1783641.0
2019-03-27 10:00:00,48.8,49.1,48.71,49.05,1527962.0,39.0036,39.2434,38.9317,39.2034,1527962.0
2019-03-27 10:30:00,49.04,49.05,48.57,48.58,837925.0,39.1954,39.2034,38.8198,38.8278,837925.0
2019-03-27 11:00:00,48.59,48.59,48.31,48.32,683336.0,38.8358,38.8358,38.612,38.62,683336.0
2019-03-27 11:30:00,48.32,48.38,47.98,47.99,903730.0,38.62,38.6679,38.3482,38.3562,903730.0
2019-03-27 12:00:00,48.0,48.19,47.98,48.09,610499.0,38.3642,38.5161,38.3482,38.4362,610499.0
2019-03-27 12:30:00,48.09,48.17,48.07,48.14,613728.0,38.4362,38.5001,38.4202,38.4761,613728.0
2019-03-27 13:00:00,48.14,48.21,48.0,48.13,566312.0,38.4761,38.5321,38.3642,38.4681,566312.0
2019-03-27 13:30:00,48.13,48.17,48.07,48.15,517409.0,38.4681,38.5001,38.4202,38.4841,517409.0
2019-03-27 14:00:00,48.15,48.21,48.06,48.18,620498.0,38.4841,38.5321,38.4122,38.5081,620498.0
2019-03-27 14:30:00,48.17,48.29,48.13,48.25,681611.0,38.5001,38.596,38.4681,38.564,681611.0
2019-03-27 15:00:00,48.25,48.27,48.12,48.23,701523.0,38.564,38.58,38.4601,38.5481,701523.0
2019-03-27 15:30:00,48.23,48.3,47.96,48.0,1721936.0,38.5481,38.604,38.3323,38.3642,1721936.0
2019-03-28 09:30:00,48.28,48.28,48.0,48.25,1065764.0,38.588,38.588,38.3642,38.564,1065764.0
2019-03-28 10:00:00,48.25,48.51,48.17,48.36,806653.0,38.564,38.7718,38.5001,38.652,806653.0
2019-03-28 10:30:00,48.36,48.38,47.93,47.98,822754.0,38.652,38.6679,38.3083,38.3482,822754.0
2019-03-28 11:00:00,47.99,48.07,47.89,47.91,699142.0,38.3562,38.4202,38.2763,38.2923,699142.0
2019-03-28 11:30:00,47.91,48.15,47.89,48.14,935573.0,38.2923,38.4841,38.2763,38.4761,935573.0
2019-03-28 12:00:00,48.14,48.29,48.05,48.24,968841.0,38.4761,38.596,38.4042,38.556,968841.0
2019-03-28 12:30:00,48.24,48.32,48.22,48.3,385911.0,38.556,38.62,38.5401,38.604,385911.0
2019-03-28 13:00:00,48.3,48.5,48.27,48.45,401357.0,38.604,38.7638,38.58,38.7239,401357.0
2019-03-28 13:30:00,48.44,48.46,48.05,48.2,1080082.0,38.7159,38.7319,38.4042,38.5241,1080082.0
2019-03-28 14:00:00,48.2,48.33,48.11,48.14,633419.0,38.5241,38.628,38.4521,38.4761,633419.0
2019-03-28 14:30:00,48.13,48.16,47.89,47.95,1084603.0,38.4681,38.4921,38.2763,38.3243,1084603.0
2019-03-28 15:00:00,47.95,48.04,47.79,47.84,1602152.0,38.3243,38.3962,38.1964,38.2363,1602152.0
2019-03-28 15:30:00,47.84,47.93,47.78,47.83,2157089.0,38.2363,38.3083,38.1884,38.2283,2157089.0
2019-03-29 09:30:00,46.78,48.3,46.52,47.98,9269858.0,37.3891,38.604,37.1813,38.3482,9269858.0
2019-03-29 10:00:00,47.97,48.23,47.45,47.53,3424429.0,38.3402,38.5481,37.9246,37.9886,3424429.0
2019-03-29 10:30:00,47.54,47.72,47.04,47.05,2945389.0,37.9966,38.1404,37.5969,37.6049,2945389.0
2019-03-29 11:00:00,47.05,47.44,47.04,47.3,2789418.0,37.6049,37.9166,37.5969,37.8047,2789418.0
2019-03-29 11:30:00,47.31,47.32,47.08,47.11,2724046.0,37.8127,37.8207,37.6289,37.6529,2724046.0
2019-03-29 12:00:00,47.11,47.48,46.98,47.16,3892459.0,37.6529,37.9486,37.549,37.6928,3892459.0
2019-03-29 12:30:00,47.16,47.44,47.16,47.28,1415532.0,37.6928,37.9166,37.6928,37.7888,1415532.0
2019-03-29 13:00:00,47.29,47.4,47.1,47.23,1092811.0,37.7968,37.8847,37.6449,37.7488,1092811.0
2019-03-29 13:30:00,47.23,47.48,47.18,47.19,1741958.0,37.7488,37.9486,37.7088,37.7168,1741958.0
2019-03-29 14:00:00,47.19,47.28,47.15,47.21,1333971.0,37.7168,37.7888,37.6849,37.7328,1333971.0
2019-03-29 14:30:00,47.2,47.54,47.19,47.51,1275305.0,37.7248,37.9966,37.7168,37.9726,1275305.0
2019-03-29 15:00:00,47.51,47.66,47.38,47.51,1569787.0,37.9726,38.0925,37.8687,37.9726,1569787.0
2019-03-29 15:30:00,47.51,47.73,47.44,47.71,3436774.0,37.9726,38.1484,37.9166,38.1324,3436774.0
2019-04-01 09:30:00,48.05,48.1,47.38,47.44,2285379.0,38.4042,38.4441,37.8687,37.9166,2285379.0
2019-04-01 10:00:00,47.44,47.61,47.43,47.51,1501878.0,37.9166,38.0525,37.9086,37.9726,1501878.0
2019-04-01 10:30:00,47.51,47.59,47.4,47.42,1306506.0,37.9726,38.0365,37.8847,37.9007,1306506.0
2019-04-01 11:00:00,47.42,47.43,47.1,47.11,1219309.0,37.9007,37.9086,37.6449,37.6529,1219309.0
2019-04-01 11:30:00,47.1,47.11,46.75,46.95,2705895.0,37.6449,37.6529,37.3652,37.525,2705895.0
2019-04-01 12:00:00,46.95,47.27,46.92,47.23,1475293.0,37.525,37.7808,37.501,37.7488,1475293.0
2019-04-01 12:30:00,47.22,47.29,47.15,47.17,605243.0,37.7408,37.7968,37.6849,37.7008,605243.0
2019-04-01 13:00:00,47.17,47.19,46.9,47.01,1077621.0,37.7008,37.7168,37.485,37.573,1077621.0
2019-04-01 13:30:00,47.02,47.09,46.92,47.09,952274.0,37.581,37.6369,37.501,37.6369,952274.0
2019-04-01 14:00:00,47.09,47.25,47.07,47.19,821704.0,37.6369,37.7648,37.6209,37.7168,821704.0
2019-04-01 14:30:00,47.19,47.24,47.16,47.16,548705.0,37.7168,37.7568,37.6928,37.6928,548705.0
2019-04-01 15:00:00,47.17,47.21,47.12,47.19,748027.0,37.7008,37.7328,37.6609,37.7168,748027.0
2019-04-01 15:30:00,47.2,47.24,47.08,47.09,2175460.0,37.7248,37.7568,37.6289,37.6369,2175460.0
2019-04-02 09:30:00,47.12,47.22,46.95,47.2,1656966.0,37.6609,37.7408,37.525,37.7248,1656966.0
2019-04-02 10:00:00,47.2,47.44,47.16,47.19,1078307.0,37.7248,37.9166,37.6928,37.7168,1078307.0
2019-04-02 10:30:00,47.19,47.19,46.95,47.04,933617.0,37.7168,37.7168,37.525,37.5969,933617.0
2019-04-02 11:00:00,47.03,47.11,46.98,47.07,615743.0,37.5889,37.6529,37.549,37.6209,615743.0
2019-04-02 11:30:00,47.06,47.27,47.06,47.25,834163.0,37.6129,37.7808,37.6129,37.7648,834163.0
2019-04-02 12:00:00,47.26,47.3,47.1,47.12,572610.0,37.7728,37.8047,37.6449,37.6609,572610.0
2019-04-02 12:30:00,47.12,47.18,47.03,47.03,441123.0,37.6609,37.7088,37.5889,37.5889,441123.0
2019-04-02 13:00:00,47.03,47.07,46.96,47.05,712875.0,37.5889,37.6209,37.533,37.6049,712875.0
2019-04-02 13:30:00,47.05,47.05,46.89,46.9,497002.0,37.6049,37.6049,37.4771,37.485,497002.0
2019-04-02 14:00:00,46.9,46.97,46.85,46.95,583837.0,37.485,37.541,37.4451,37.525,583837.0
2019-04-02 14:30:00,46.95,47.02,46.91,46.93,592213.0,37.525,37.581,37.493,37.509,592213.0
2019-04-02 15:00:00,46.93,46.94,46.85,46.86,561149.0,37.509,37.517,37.4451,37.4531,561149.0
2019-04-02 15:30:00,46.86,46.86,46.69,46.7,2071545.0,37.4531,37.4531,37.3172,37.3252,2071545.0
2019-04-03 09:30:00,47.08,47.47,46.62,46.67,2094264.0,37.6289,37.9406,37.2613,37.3012,2094264.0
2019-04-03 10:00:00,46.67,46.8,46.61,46.76,1304241.0,37.3012,37.4051,37.2533,37.3731,1304241.0
2019-04-03 10:30:00,46.76,46.86,46.63,46.65,965978.0,37.3731,37.4531,37.2692,37.2852,965978.0
2019-04-03 11:00:00,46.66,46.82,46.65,46.72,817561.0,37.2932,37.4211,37.2852,37.3412,817561.0
2019-04-03 11:30:00,46.72,46.73,46.65,46.66,823690.0,37.3412,37.3492,37.2852,37.2932,823690.0
2019-04-03 12:00:00,46.67,46.68,46.53,46.57,934819.0,37.3012,37.3092,37.1893,37.2213,934819.0
2019-04-03 12:30:00,46.57,46.63,46.54,46.61,591480.0,37.2213,37.2692,37.1973,37.2533,591480.0
2019-04-03 13:00:00,46.61,46.68,46.53,46.54,846825.0,37.2533,37.3092,37.1893,37.1973,846825.0
2019-04-03 13:30:00,46.55,46.59,46.36,46.4,996071.0,37.2053,37.2373,37.0534,37.0854,996071.0
2019-04-03 14:00:00,46.4,46.53,46.34,46.53,853993.0,37.0854,37.1893,37.0375,37.1893,853993.0
2019-04-03 14:30:00,46.53,46.54,46.41,46.54,937315.0,37.1893,37.1973,37.0934,37.1973,937315.0
2019-04-03 15:00:00,46.54,46.58,46.38,46.57,1199021.0,37.1973,37.2293,37.0694,37.2213,1199021.0
2019-04-03 15:30:00,46.56,46.9,46.53,46.87,3335172.0,37.2133,37.485,37.1893,37.4611,3335172.0
2019-04-04 09:30:00,46.64,46.67,46.36,46.43,1636622.0,37.6047,37.6289,37.379,37.4354,1636622.0
2019-04-04 10:00:00,46.43,46.46,46.31,46.37,932775.0,37.4354,37.4596,37.3386,37.387,932775.0
2019-04-04 10:30:00,46.37,46.43,46.17,46.39,844989.0,37.387,37.4354,37.2258,37.4032,844989.0
2019-04-04 11:00:00,46.39,46.45,46.25,46.35,811367.0,37.4032,37.4515,37.2903,37.3709,811367.0
2019-04-04 11:30:00,46.34,46.37,46.19,46.22,810378.0,37.3628,37.387,37.2419,37.2661,810378.0
2019-04-04 12:00:00,46.21,46.33,46.18,46.3,1019994.0,37.258,37.3548,37.2338,37.3306,1019994.0
2019-04-04 12:30:00,46.3,46.44,46.28,46.44,1149245.0,37.3306,37.4435,37.3145,37.4435,1149245.0
2019-04-04 13:00:00,46.44,46.51,46.42,46.48,796186.0,37.4435,37.4999,37.4273,37.4757,796186.0
2019-04-04 13:30:00,46.47,46.53,46.41,46.45,586050.0,37.4677,37.516,37.4193,37.4515,586050.0
2019-04-04 14:00:00,46.44,46.57,46.38,46.53,822159.0,37.4435,37.5483,37.3951,37.516,822159.0
2019-04-04 14:30:00,46.53,46.64,46.49,46.62,673881.0,37.516,37.6047,37.4838,37.5886,673881.0
2019-04-04 15:00:00,46.63,46.73,46.54,46.7,1091615.0,37.5967,37.6773,37.5241,37.6531,1091615.0
2019-04-04 15:30:00,46.7,46.74,46.59,46.68,2234066.0,37.6531,37.6853,37.5644,37.637,2234066.0
2019-04-05 09:30:00,46.88,46.97,46.51,46.89,1426191.0,37.7982,37.8708,37.4999,37.8063,1426191.0
2019-04-05 10:00:00,46.9,46.92,46.83,46.87,1067025.0,37.8144,37.8305,37.7579,37.7902,1067025.0
2019-04-05 10:30:00,46.87,47.1,46.83,46.86,1241676.0,37.7902,37.9756,37.7579,37.7821,1241676.0
2019-04-05 11:00:00,46.86,46.96,46.83,46.86,804486.0,37.7821,37.8627,37.7579,37.7821,804486.0
2019-04-05 11:30:00,46.87,46.91,46.83,46.83,692317.0,37.7902,37.8224,37.7579,37.7579,692317.0
2019-04-05 12:00:00,46.83,46.9,46.78,46.84,784071.0,37.7579,37.8144,37.7176,37.766,784071.0
2019-04-05 12:30:00,46.84,46.91,46.82,46.89,520625.0,37.766,37.8224,37.7498,37.8063,520625.0
2019-04-05 13:00:00,46.89,46.9,46.78,46.8,608032.0,37.8063,37.8144,37.7176,37.7337,608032.0
2019-04-05 13:30:00,46.8,46.8,46.72,46.79,503783.0,37.7337,37.7337,37.6692,37.7257,503783.0
2019-04-05 14:00:00,46.79,46.81,46.74,46.78,382391.0,37.7257,37.7418,37.6853,37.7176,382391.0
2019-04-05 14:30:00,46.77,46.85,46.75,46.81,473903.0,37.7095,37.774,37.6934,37.7418,473903.0
2019-04-05 15:00:00,46.8,46.85,46.73,46.83,754195.0,37.7337,37.774,37.6773,37.7579,754195.0
2019-04-05 15:30:00,46.83,46.84,46.6,46.65,2758034.0,37.7579,37.766,37.5725,37.6128,2758034.0
2019-04-08 09:30:00,46.7,46.89,46.57,46.73,1844996.0,37.6531,37.8063,37.5483,37.6773,1844996.0
2019-04-08 10:00:00,46.73,46.81,46.66,46.66,1248391.0,37.6773,37.7418,37.6208,37.6208,1248391.0
2019-04-08 10:30:00,46.66,46.71,46.53,46.69,748649.0,37.6208,37.6612,37.516,37.645,748649.0
2019-04-08 11:00:00,46.69,46.72,46.56,46.62,694146.0,37.645,37.6692,37.5402,37.5886,694146.0
2019-04-08 11:30:00,46.62,46.75,46.62,46.7,662136.0,37.5886,37.6934,37.5886,37.6531,662136.0
2019-04-08 12:00:00,46.7,46.76,46.65,46.73,663784.0,37.6531,37.7015,37.6128,37.6773,663784.0
2019-04-08 12:30:00,46.73,46.86,46.7,46.82,808129.0,37.6773,37.7821,37.6531,37.7498,808129.0
2019-04-08 13:00:00,46.83,46.84,46.63,46.66,877650.0,37.7579,37.766,37.5967,37.6208,877650.0
2019-04-08 13:30:00,46.66,46.77,46.61,46.75,719143.0,37.6208,37.7095,37.5805,37.6934,719143.0
2019-04-08 14:00:00,46.76,46.78,46.64,46.7,597642.0,37.7015,37.7176,37.6047,37.6531,597642.0
2019-04-08 14:30:00,46.7,46.75,46.69,46.71,400556.0,37.6531,37.6934,37.645,37.6612,400556.0
2019-04-08 15:00:00,46.71,46.77,46.66,46.76,707814.0,37.6612,37.7095,37.6208,37.7015,707814.0
2019-04-08 15:30:00,46.75,46.84,46.69,46.75,1744536.0,37.6934,37.766,37.645,37.6934,1744536.0
2019-04-09 09:30:00,46.6,46.67,46.28,46.29,1497898.0,37.5725,37.6289,37.3145,37.3225,1497898.0
2019-04-09 10:00:00,46.28,46.42,46.14,46.35,859013.0,37.3145,37.4273,37.2016,37.3709,859013.0
2019-04-09 10:30:00,46.34,46.38,46.25,46.33,430717.0,37.3628,37.3951,37.2903,37.3548,430717.0
2019-04-09 11:00:00,46.33,46.38,46.21,46.22,591044.0,37.3548,37.3951,37.258,37.2661,591044.0
2019-04-09 11:30:00,46.22,46.31,46.2,46.22,429123.0,37.2661,37.3386,37.25,37.2661,429123.0
2019-04-09 12:00:00,46.22,46.28,46.17,46.22,541649.0,37.2661,37.3145,37.2258,37.2661,541649.0
2019-04-09 12:30:00,46.22,46.23,46.12,46.12,535999.0,37.2661,37.2741,37.1855,37.1855,535999.0
2019-04-09 13:00:00,46.13,46.14,46.0,46.02,668639.0,37.1935,37.2016,37.0887,37.1048,668639.0
2019-04-09 13:30:00,46.01,46.04,45.9,45.99,842937.0,37.0968,37.121,37.0081,37.0806,842937.0
2019-04-09 14:00:00,45.99,46.05,45.88,45.97,792106.0,37.0806,37.129,36.992,37.0645,792106.0
2019-04-09 14:30:00,45.98,46.08,45.97,46.05,645855.0,37.0726,37.1532,37.0645,37.129,645855.0
2019-04-09 15:00:00,46.05,46.14,45.99,46.01,1080082.0,37.129,37.2016,37.0806,37.0968,1080082.0
2019-04-09 15:30:00,46.0,46.03,45.89,46.0,2259064.0,37.0887,37.1129,37.0,37.0887,2259064.0
2019-04-10 09:30:00,45.98,46.32,45.71,46.3,1904933.0,37.0726,37.3467,36.8549,37.3306,1904933.0
2019-04-10 10:00:00,46.29,46.32,46.08,46.13,927049.0,37.3225,37.3467,37.1532,37.1935,927049.0
2019-04-10 10:30:00,46.12,46.26,46.12,46.22,607587.0,37.1855,37.2983,37.1855,37.2661,607587.0
2019-04-10 11:00:00,46.22,46.32,46.14,46.17,808237.0,37.2661,37.3467,37.2016,37.2258,808237.0
2019-04-10 11:30:00,46.17,46.23,46.07,46.17,772991.0,37.2258,37.2741,37.1451,37.2258,772991.0
2019-04-10 12:00:00,46.17,46.2,46.01,46.12,719003.0,37.2258,37.25,37.0968,37.1855,719003.0
2019-04-10 12:30:00,46.12,46.21,46.12,46.16,426566.0,37.1855,37.258,37.1855,37.2177,426566.0
2019-04-10 13:00:00,46.15,46.2,46.11,46.15,410181.0,37.2096,37.25,37.1774,37.2096,410181.0
2019-04-10 13:30:00,46.15,46.17,46.08,46.08,373808.0,37.2096,37.2258,37.1532,37.1532,373808.0
2019-04-10 14:00:00,46.08,46.13,45.96,45.97,979844.0,37.1532,37.1935,37.0565,37.0645,979844.0
2019-04-10 14:30:00,45.97,45.99,45.86,45.98,563558.0,37.0645,37.0806,36.9758,37.0726,563558.0
2019-04-10 15:00:00,45.98,46.04,45.87,45.91,736024.0,37.0726,37.121,36.9839,37.0161,736024.0
2019-04-10 15:30:00,45.91,45.95,45.76,45.89,1561628.0,37.0161,37.0484,36.8952,37.0,1561628.0
2019-04-11 09:30:00,46.11,46.33,45.55,45.6,1888497.0,37.1774,37.3548,36.7259,36.7662,1888497.0
2019-04-11 10:00:00,45.59,45.73,45.43,45.62,2033814.0,36.7581,36.871,36.6291,36.7823,2033814.0
2019-04-11 10:30:00,45.61,45.85,45.52,45.77,1231584.0,36.7743,36.9678,36.7017,36.9033,1231584.0
2019-04-11 11:00:00,45.77,45.93,45.69,45.91,1249477.0,36.9033,37.0323,36.8388,37.0161,1249477.0
2019-04-11 11:30:00,45.9,45.9,45.63,45.71,702756.0,37.0081,37.0081,36.7904,36.8549,702756.0
2019-04-11 12:00:00,45.71,45.78,45.64,45.76,650771.0,36.8549,36.9113,36.7984,36.8952,650771.0
2019-04-11 12:30:00,45.77,45.99,45.74,45.86,1182116.0,36.9033,37.0806,36.8791,36.9758,1182116.0
2019-04-11 13:00:00,45.86,45.91,45.75,45.76,402699.0,36.9758,37.0161,36.8871,36.8952,402699.0
2019-04-11 13:30:00,45.77,45.85,45.66,45.8,650051.0,36.9033,36.9678,36.8146,36.9274,650051.0
2019-04-11 14:00:00,45.8,45.95,45.79,45.94,832485.0,36.9274,37.0484,36.9194,37.0403,832485.0
2019-04-11 14:30:00,45.93,46.02,45.88,45.94,789782.0,37.0323,37.1048,36.992,37.0403,789782.0
2019-04-11 15:00:00,45.94,46.03,45.92,45.99,918828.0,37.0403,37.1129,37.0242,37.0806,918828.0
2019-04-11 15:30:00,45.99,46.1,45.95,46.07,2011236.0,37.0806,37.1693,37.0484,37.1451,2011236.0
2019-04-12 09:30:00,46.41,46.42,45.81,46.01,2270537.0,37.4193,37.4273,36.9355,37.0968,2270537.0
2019-04-12 10:00:00,46.0,46.2,45.86,45.87,2626077.0,37.0887,37.25,36.9758,36.9839,2626077.0
2019-04-12 10:30:00,45.88,46.34,45.87,46.0,2582220.0,36.992,37.3628,36.9839,37.0887,2582220.0
2019-04-12 11:00:00,46.0,46.03,45.68,45.86,1581064.0,37.0887,37.1129,36.8307,36.9758,1581064.0
2019-04-12 11:30:00,45.87,45.9,45.65,45.71,928195.0,36.9839,37.0081,36.8065,36.8549,928195.0
2019-04-12 12:00:00,45.7,45.72,45.43,45.46,1274010.0,36.8468,36.8629,36.6291,36.6533,1274010.0
2019-04-12 12:30:00,45.45,45.59,45.4,45.53,875593.0,36.6453,36.7581,36.6049,36.7098,875593.0
2019-04-12 13:00:00,45.53,45.59,45.46,45.59,512808.0,36.7098,36.7581,36.6533,36.7581,512808.0
2019-04-12 13:30:00,45.59,45.66,45.51,45.56,599045.0,36.7581,36.8146,36.6936,36.7339,599045.0
2019-04-12 14:00:00,45.57,45.65,45.55,45.62,662816.0,36.742,36.8065,36.7259,36.7823,662816.0
2019-04-12 14:30:00,45.63,45.68,45.57,45.62,728956.0,36.7904,36.8307,36.742,36.7823,728956.0
2019-04-12 15:00:00,45.62,45.67,45.56,45.59,592530.0,36.7823,36.8226,36.7339,36.7581,592530.0
2019-04-12 15:30:00,45.59,45.65,45.54,45.58,1885318.0,36.7581,36.8065,36.7178,36.7501,1885318.0
2019-04-15 09:30:00,45.83,46.24,45.65,46.2,1845921.0,36.9516,37.2822,36.8065,37.25,1845921.0
2019-04-15 10:00:00,46.21,46.71,46.19,46.66,2073991.0,37.258,37.6612,37.2419,37.6208,2073991.0
2019-04-15 10:30:00,46.66,46.66,46.29,46.41,1305208.0,37.6208,37.6208,37.3225,37.4193,1305208.0
2019-04-15 11:00:00,46.41,46.45,46.26,46.27,906406.0,37.4193,37.4515,37.2983,37.3064,906406.0
2019-04-15 11:30:00,46.27,46.37,46.21,46.27,1457922.0,37.3064,37.387,37.258,37.3064,1457922.0
2019-04-15 12:00:00,46.26,46.32,46.18,46.31,876630.0,37.2983,37.3467,37.2338,37.3386,876630.0
2019-04-15 12:30:00,46.31,46.48,46.3,46.42,572814.0,37.3386,37.4757,37.3306,37.4273,572814.0
2019-04-15 13:00:00,46.42,46.44,46.34,46.42,840472.0,37.4273,37.4435,37.3628,37.4273,840472.0
2019-04-15 13:30:00,46.43,46.43,46.33,46.37,661455.0,37.4354,37.4354,37.3548,37.387,661455.0
2019-04-15 14:00:00,46.37,46.5,46.34,46.46,683491.0,37.387,37.4918,37.3628,37.4596,683491.0
2019-04-15 14:30:00,46.46,46.52,46.35,46.47,913543.0,37.4596,37.508,37.3709,37.4677,913543.0
2019-04-15 15:00:00,46.47,46.55,46.45,46.54,895368.0,37.4677,37.5322,37.4515,37.5241,895368.0
2019-04-15 15:30:00,46.54,46.6,46.38,46.52,3017335.0,37.5241,37.5725,37.3951,37.508,3017335.0
2019-04-16 09:30:00,46.84,46.89,46.44,46.45,1523541.0,37.766,37.8063,37.4435,37.4515,1523541.0
2019-04-16 10:00:00,46.45,46.64,46.37,46.46,925529.0,37.4515,37.6047,37.387,37.4596,925529.0
2019-04-16 10:30:00,46.46,46.51,46.31,46.31,882623.0,37.4596,37.4999,37.3386,37.3386,882623.0
2019-04-16 11:00:00,46.32,46.51,46.24,46.31,971466.0,37.3467,37.4999,37.2822,37.3386,971466.0
2019-04-16 11:30:00,46.31,46.32,46.0,46.04,4278075.0,37.3386,37.3467,37.0887,37.121,4278075.0
2019-04-16 12:00:00,46.04,46.16,46.02,46.12,716465.0,37.121,37.2177,37.1048,37.1855,716465.0
2019-04-16 12:30:00,46.12,46.31,46.04,46.29,875717.0,37.1855,37.3386,37.121,37.3225,875717.0
2019-04-16 13:00:00,46.29,46.29,46.13,46.18,721734.0,37.3225,37.3225,37.1935,37.2338,721734.0
2019-04-16 13:30:00,46.19,46.22,46.05,46.07,618711.0,37.2419,37.2661,37.129,37.1451,618711.0
2019-04-16 14:00:00,46.07,46.17,46.06,46.1,1089056.0,37.1451,37.2258,37.1371,37.1693,1089056.0
2019-04-16 14:30:00,46.11,46.19,46.0,46.02,738835.0,37.1774,37.2419,37.0887,37.1048,738835.0
2019-04-16 15:00:00,46.02,46.09,45.99,46.03,1455261.0,37.1048,37.1613,37.0806,37.1129,1455261.0
2019-04-16 15:30:00,46.03,46.09,45.98,46.03,2285928.0,37.1129,37.1613,37.0726,37.1129,2285928.0
2019-04-17 09:30:00,46.17,46.2,45.76,45.89,1833986.0,37.2258,37.25,36.8952,37.0,1833986.0
2019-04-17 10:00:00,45.89,45.91,45.43,45.65,1612504.0,37.0,37.0161,36.6291,36.8065,1612504.0
2019-04-17 10:30:00,45.65,45.73,45.49,45.58,1003397.0,36.8065,36.871,36.6775,36.7501,1003397.0
2019-04-17 11:00:00,45.58,45.95,45.57,45.94,1117335.0,36.7501,37.0484,36.742,37.0403,1117335.0
2019-04-17 11:30:00,45.93,45.96,45.71,45.72,1541952.0,37.0323,37.0565,36.8549,36.8629,1541952.0
2019-04-17 12:00:00,45.72,45.79,45.67,45.69,1386587.0,36.8629,36.9194,36.8226,36.8388,1386587.0
2019-04-17 12:30:00,45.7,45.75,45.57,45.74,949728.0,36.8468,36.8871,36.742,36.8791,949728.0
2019-04-17 13:00:00,45.74,45.81,45.65,45.73,684608.0,36.8791,36.9355,36.8065,36.871,684608.0
2019-04-17 13:30:00,45.74,45.82,45.61,45.62,902371.0,36.8791,36.9436,36.7743,36.7823,902371.0
2019-04-17 14:00:00,45.62,45.68,45.49,45.51,1070322.0,36.7823,36.8307,36.6775,36.6936,1070322.0
2019-04-17 14:30:00,45.51,45.82,45.51,45.79,904974.0,36.6936,36.9436,36.6936,36.9194,904974.0
2019-04-17 15:00:00,45.8,45.83,45.73,45.8,805087.0,36.9274,36.9516,36.871,36.9274,805087.0
2019-04-17 15:30:00,45.8,45.84,45.72,45.79,2237169.0,36.9274,36.9597,36.8629,36.9194,2237169.0
2019-04-18 09:30:00,46.05,46.13,45.49,45.71,1926959.0,37.129,37.1935,36.6775,36.8549,1926959.0
2019-04-18 10:00:00,45.71,45.71,45.41,45.5,1637912.0,36.8549,36.8549,36.613,36.6856,1637912.0
2019-04-18 10:30:00,45.5,45.64,45.34,45.49,1680185.0,36.6856,36.7984,36.5566,36.6775,1680185.0
2019-04-18 11:00:00,45.49,45.5,45.02,45.11,1585434.0,36.6775,36.6856,36.2986,36.3711,1585434.0
2019-04-18 11:30:00,45.11,45.22,45.06,45.22,1553373.0,36.3711,36.4598,36.3308,36.4598,1553373.0
2019-04-18 12:00:00,45.22,45.44,45.2,45.44,1088995.0,36.4598,36.6372,36.4437,36.6372,1088995.0
2019-04-18 12:30:00,45.43,45.52,45.33,45.33,792228.0,36.6291,36.7017,36.5485,36.5485,792228.0
2019-04-18 13:00:00,45.34,45.53,45.29,45.5,1298434.0,36.5566,36.7098,36.5162,36.6856,1298434.0
2019-04-18 13:30:00,45.5,45.64,45.48,45.52,1045198.0,36.6856,36.7984,36.6694,36.7017,1045198.0
2019-04-18 14:00:00,45.52,45.58,45.43,45.46,662161.0,36.7017,36.7501,36.6291,36.6533,662161.0
2019-04-18 14:30:00,45.46,45.61,45.44,45.57,882540.0,36.6533,36.7743,36.6372,36.742,882540.0
2019-04-18 15:00:00,45.56,45.57,45.44,45.55,1198710.0,36.7339,36.742,36.6372,36.7259,1198710.0
2019-04-18 15:30:00,45.54,45.59,45.47,45.52,3466989.0,36.7178,36.7581,36.6614,36.7017,3466989.0
2019-04-22 09:30:00,45.44,45.65,45.08,45.44,1380055.0,36.6372,36.8065,36.3469,36.6372,1380055.0
2019-04-22 10:00:00,45.43,45.46,45.1,45.16,1098324.0,36.6291,36.6533,36.3631,36.4114,1098324.0
2019-04-22 10:30:00,45.15,45.22,45.12,45.12,837838.0,36.4034,36.4598,36.3792,36.3792,837838.0
2019-04-22 11:00:00,45.13,45.17,44.96,45.05,1069673.0,36.3872,36.4195,36.2502,36.3227,1069673.0
2019-04-22 11:30:00,45.05,45.14,45.02,45.13,629234.0,36.3227,36.3953,36.2986,36.3872,629234.0
2019-04-22 12:00:00,45.13,45.16,45.08,45.16,486481.0,36.3872,36.4114,36.3469,36.4114,486481.0
2019-04-22 12:30:00,45.16,45.2,45.09,45.14,663108.0,36.4114,36.4437,36.355,36.3953,663108.0
2019-04-22 13:00:00,45.14,45.19,45.08,45.09,454414.0,36.3953,36.4356,36.3469,36.355,454414.0
2019-04-22 13:30:00,45.08,45.09,44.98,44.98,455979.0,36.3469,36.355,36.2663,36.2663,455979.0
2019-04-22 14:00:00,44.98,45.05,44.9,44.95,1426947.0,36.2663,36.3227,36.2018,36.2421,1426947.0
2019-04-22 14:30:00,44.95,45.04,44.93,45.01,633207.0,36.2421,36.3147,36.226,36.2905,633207.0
2019-04-22 15:00:00,45.02,45.15,45.01,45.12,665869.0,36.2986,36.4034,36.2905,36.3792,665869.0
2019-04-22 15:30:00,45.13,45.31,45.09,45.24,1948634.0,36.3872,36.5324,36.355,36.4759,1948634.0
2019-04-23 09:30:00,45.34,45.39,45.02,45.03,1028952.0,36.5566,36.5969,36.2986,36.3066,1028952.0
2019-04-23 10:00:00,45.03,45.15,44.95,45.01,921780.0,36.3066,36.4034,36.2421,36.2905,921780.0
2019-04-23 10:30:00,45.02,45.2,44.99,45.16,681434.0,36.2986,36.4437,36.2744,36.4114,681434.0
2019-04-23 11:00:00,45.16,45.29,45.12,45.26,869727.0,36.4114,36.5162,36.3792,36.4921,869727.0
2019-04-23 11:30:00,45.27,45.35,45.2,45.28,787279.0,36.5001,36.5646,36.4437,36.5082,787279.0
2019-04-23 12:00:00,45.28,45.38,45.25,45.3,568141.0,36.5082,36.5888,36.484,36.5243,568141.0
2019-04-23 12:30:00,45.31,45.33,45.25,45.3,522825.0,36.5324,36.5485,36.484,36.5243,522825.0
2019-04-23 13:00:00,45.31,45.42,45.3,45.35,566229.0,36.5324,36.6211,36.5243,36.5646,566229.0
2019-04-23 13:30:00,45.36,45.46,45.3,45.34,642708.0,36.5727,36.6533,36.5243,36.5566,642708.0
2019-04-23 14:00:00,45.34,45.55,45.32,45.46,631105.0,36.5566,36.7259,36.5404,36.6533,631105.0
2019-04-23 14:30:00,45.46,45.54,45.39,45.45,624592.0,36.6533,36.7178,36.5969,36.6453,624592.0
2019-04-23 15:00:00,45.45,45.5,45.29,45.3,622975.0,36.6453,36.6856,36.5162,36.5243,622975.0
2019-04-23 15:30:00,45.3,45.37,45.23,45.33,1512909.0,36.5243,36.5807,36.4679,36.5485,1512909.0
2019-04-24 09:30:00,45.51,45.55,45.0,45.05,1691512.0,36.6936,36.7259,36.2824,36.3227,1691512.0
2019-04-24 10:00:00,45.04,45.07,44.84,44.98,1093757.0,36.3147,36.3389,36.1534,36.2663,1093757.0
2019-04-24 10:30:00,44.99,45.0,44.72,44.87,860355.0,36.2744,36.2824,36.0567,36.1776,860355.0
2019-04-24 11:00:00,44.86,44.94,44.78,44.82,672038.0,36.1695,36.2341,36.105,36.1373,672038.0
2019-04-24 11:30:00,44.83,44.95,44.81,44.87,575461.0,36.1454,36.2421,36.1292,36.1776,575461.0
2019-04-24 12:00:00,44.87,44.88,44.75,44.84,563738.0,36.1776,36.1857,36.0809,36.1534,563738.0
2019-04-24 12:30:00,44.84,44.86,44.72,44.73,552696.0,36.1534,36.1695,36.0567,36.0647,552696.0
2019-04-24 13:00:00,44.74,44.85,44.66,44.79,955999.0,36.0728,36.1615,36.0083,36.1131,955999.0
2019-04-24 13:30:00,44.79,44.82,44.73,44.76,918277.0,36.1131,36.1373,36.0647,36.0889,918277.0
2019-04-24 14:00:00,44.76,44.83,44.69,44.7,708486.0,36.0889,36.1454,36.0325,36.0405,708486.0
2019-04-24 14:30:00,44.7,44.79,44.67,44.72,737628.0,36.0405,36.1131,36.0164,36.0567,737628.0
2019-04-24 15:00:00,44.72,44.78,44.66,44.68,837659.0,36.0567,36.105,36.0083,36.0244,837659.0
2019-04-24 15:30:00,44.69,44.73,44.61,44.62,1671283.0,36.0325,36.0647,35.968,35.976,1671283.0
2019-04-25 09:30:00,45.01,45.16,44.54,44.63,1842899.0,36.2905,36.4114,35.9115,35.9841,1842899.0
2019-04-25 10:00:00,44.63,45.19,44.6,45.03,1674520.0,35.9841,36.4356,35.9599,36.3066,1674520.0
2019-04-25 10:30:00,45.03,45.03,44.59,44.73,1227637.0,36.3066,36.3066,35.9519,36.0647,1227637.0
2019-04-25 11:00:00,44.73,45.44,44.69,45.4,1748808.0,36.0647,36.6372,36.0325,36.6049,1748808.0
2019-04-25 11:30:00,45.4,45.75,45.35,45.66,1751967.0,36.6049,36.8871,36.5646,36.8146,1751967.0
2019-04-25 12:00:00,45.66,45.68,45.37,45.4,1117324.0,36.8146,36.8307,36.5807,36.6049,1117324.0
2019-04-25 12:30:00,45.4,45.59,45.39,45.43,547447.0,36.6049,36.7581,36.5969,36.6291,547447.0
2019-04-25 13:00:00,45.43,45.53,45.36,45.48,381529.0,36.6291,36.7098,36.5727,36.6694,381529.0
2019-04-25 13:30:00,45.49,45.57,45.44,45.44,506225.0,36.6775,36.742,36.6372,36.6372,506225.0
2019-04-25 14:00:00,45.45,45.58,45.41,45.56,540628.0,36.6453,36.7501,36.613,36.7339,540628.0
2019-04-25 14:30:00,45.56,45.63,45.46,45.51,600579.0,36.7339,36.7904,36.6533,36.6936,600579.0
2019-04-25 15:00:00,45.51,45.64,45.44,45.62,757447.0,36.6936,36.7984,36.6372,36.7823,757447.0
2019-04-25 15:30:00,45.62,45.69,45.57,45.64,1596151.0,36.7823,36.8388,36.742,36.7984,1596151.0
2019-04-26 09:30:00,46.08,46.15,45.46,45.55,1421204.0,37.1532,37.2096,36.6533,36.7259,1421204.0
2019-04-26 10:00:00,45.56,45.8,45.4,45.5,1231457.0,36.7339,36.9274,36.6049,36.6856,1231457.0
2019-04-26 10:30:00,45.5,45.51,45.4,45.41,994143.0,36.6856,36.6936,36.6049,36.613,994143.0
2019-04-26 11:00:00,45.42,45.5,45.26,45.43,907059.0,36.6211,36.6856,36.4921,36.6291,907059.0
2019-04-26 11:30:00,45.44,45.56,45.43,45.48,567579.0,36.6372,36.7339,36.6291,36.6694,567579.0
2019-04-26 12:00:00,45.48,45.57,45.41,45.48,439351.0,36.6694,36.742,36.613,36.6694,439351.0
2019-04-26 12:30:00,45.48,45.5,45.33,45.38,434722.0,36.6694,36.6856,36.5485,36.5888,434722.0
2019-04-26 13:00:00,45.38,45.51,45.34,45.51,439367.0,36.5888,36.6936,36.5566,36.6936,439367.0
2019-04-26 13:30:00,45.51,45.61,45.48,45.6,390324.0,36.6936,36.7743,36.6694,36.7662,390324.0
2019-04-26 14:00:00,45.61,45.64,45.54,45.62,596215.0,36.7743,36.7984,36.7178,36.7823,596215.0
2019-04-26 14:30:00,45.62,45.69,45.5,45.59,529480.0,36.7823,36.8388,36.6856,36.7581,529480.0
2019-04-26 15:00:00,45.6,45.7,45.56,45.68,717815.0,36.7662,36.8468,36.7339,36.8307,717815.0
2019-04-26 15:30:00,45.69,45.9,45.68,45.88,2316942.0,36.8388,37.0081,36.8307,36.992,2316942.0
2019-04-29 09:30:00,45.78,46.19,45.77,46.13,1688820.0,36.9113,37.2419,36.9033,37.1935,1688820.0
2019-04-29 10:00:00,46.13,46.2,46.08,46.19,752179.0,37.1935,37.25,37.1532,37.2419,752179.0
2019-04-29 10:30:00,46.19,46.46,46.14,46.41,1034221.0,37.2419,37.4596,37.2016,37.4193,1034221.0
2019-04-29 11:00:00,46.41,46.55,46.39,46.48,965706.0,37.4193,37.5322,37.4032,37.4757,965706.0
2019-04-29 11:30:00,46.48,46.57,46.45,46.55,801594.0,37.4757,37.5483,37.4515,37.5322,801594.0
2019-04-29 12:00:00,46.56,46.78,46.54,46.73,998199.0,37.5402,37.7176,37.5241,37.6773,998199.0
2019-04-29 12:30:00,46.73,46.76,46.56,46.67,548019.0,37.6773,37.7015,37.5402,37.6289,548019.0
2019-04-29 13:00:00,46.67,46.68,46.42,46.48,659197.0,37.6289,37.637,37.4273,37.4757,659197.0
2019-04-29 13:30:00,46.48,46.53,46.44,46.48,521062.0,37.4757,37.516,37.4435,37.4757,521062.0
2019-04-29 14:00:00,46.49,46.5,46.37,46.38,799272.0,37.4838,37.4918,37.387,37.3951,799272.0
2019-04-29 14:30:00,46.37,46.42,46.22,46.25,614223.0,37.387,37.4273,37.2661,37.2903,614223.0
2019-04-29 15:00:00,46.25,46.31,46.21,46.27,901896.0,37.2903,37.3386,37.258,37.3064,901896.0
2019-04-29 15:30:00,46.27,46.34,46.21,46.31,2179716.0,37.3064,37.3628,37.258,37.3386,2179716.0
2019-04-30 09:30:00,46.48,46.58,46.03,46.17,1508852.0,37.4757,37.5563,37.1129,37.2258,1508852.0
2019-04-30 10:00:00,46.17,46.33,46.0,46.23,901583.0,37.2258,37.3548,37.0887,37.2741,901583.0
2019-04-30 10:30:00,46.25,46.33,46.16,46.19,745896.0,37.2903,37.3548,37.2177,37.2419,745896.0
2019-04-30 11:00:00,46.18,46.3,46.04,46.2,854045.0,37.2338,37.3306,37.121,37.25,854045.0
2019-04-30 11:30:00,46.21,46.24,46.11,46.13,765252.0,37.258,37.2822,37.1774,37.1935,765252.0
2019-04-30 12:00:00,46.14,46.19,46.03,46.08,585112.0,37.2016,37.2419,37.1129,37.1532,585112.0
2019-04-30 12:30:00,46.08,46.11,46.01,46.08,428629.0,37.1532,37.1774,37.0968,37.1532,428629.0
2019-04-30 13:00:00,46.09,46.21,46.07,46.16,394256.0,37.1613,37.258,37.1451,37.2177,394256.0
2019-04-30 13:30:00,46.16,46.41,46.14,46.33,903925.0,37.2177,37.4193,37.2016,37.3548,903925.0
2019-04-30 14:00:00,46.33,46.4,46.21,46.34,884430.0,37.3548,37.4112,37.258,37.3628,884430.0
2019-04-30 14:30:00,46.34,46.36,46.24,46.26,697577.0,37.3628,37.379,37.2822,37.2983,697577.0
2019-04-30 15:00:00,46.26,46.31,46.23,46.29,633377.0,37.2983,37.3386,37.2741,37.3225,633377.0
2019-04-30 15:30:00,46.29,46.49,46.28,46.42,2401342.0,37.3225,37.4838,37.3145,37.4273,2401342.0
2019-05-01 09:30:00,46.32,46.4,45.97,46.03,1576682.0,37.3467,37.4112,37.0645,37.1129,1576682.0
2019-05-01 10:00:00,46.03,46.32,45.85,46.28,983376.0,37.1129,37.3467,36.9678,37.3145,983376.0
2019-05-01 10:30:00,46.28,46.56,46.26,46.53,669262.0,37.3145,37.5402,37.2983,37.516,669262.0
2019-05-01 11:00:00,46.52,46.57,46.46,46.57,622715.0,37.508,37.5483,37.4596,37.5483,622715.0
2019-05-01 11:30:00,46.57,46.63,46.52,46.54,507123.0,37.5483,37.5967,37.508,37.5241,507123.0
2019-05-01 12:00:00,46.53,46.6,46.5,46.56,600872.0,37.516,37.5725,37.4918,37.5402,600872.0
2019-05-01 12:30:00,46.56,46.67,46.52,46.66,1015238.0,37.5402,37.6289,37.508,37.6208,1015238.0
2019-05-01 13:00:00,46.66,46.78,46.65,46.77,618508.0,37.6208,37.7176,37.6128,37.7095,618508.0
2019-05-01 13:30:00,46.77,46.87,46.67,46.72,823288.0,37.7095,37.7902,37.6289,37.6692,823288.0
2019-05-01 14:00:00,46.72,46.86,46.7,46.77,732928.0,37.6692,37.7821,37.6531,37.7095,732928.0
2019-05-01 14:30:00,46.76,46.77,46.52,46.65,923943.0,37.7015,37.7095,37.508,37.6128,923943.0
2019-05-01 15:00:00,46.64,46.75,46.57,46.63,1136296.0,37.6047,37.6934,37.5483,37.5967,1136296.0
2019-05-01 15:30:00,46.62,46.68,46.43,46.58,2141957.0,37.5886,37.637,37.4354,37.5563,2141957.0
2019-05-02 09:30:00,46.78,47.07,46.51,46.94,1399210.0,37.7176,37.9514,37.4999,37.8466,1399210.0
2019-05-02 10:00:00,46.93,47.02,46.79,47.01,769281.0,37.8385,37.9111,37.7257,37.903,769281.0
2019-05-02 10:30:00,47.01,47.07,46.96,46.98,1019408.0,37.903,37.9514,37.8627,37.8789,1019408.0
2019-05-02 11:00:00,46.99,47.01,46.72,46.79,909547.0,37.8869,37.903,37.6692,37.7257,909547.0
2019-05-02 11:30:00,46.81,46.89,46.63,46.7,743711.0,37.7418,37.8063,37.5967,37.6531,743711.0
2019-05-02 12:00:00,46.71,46.73,46.56,46.59,524543.0,37.6612,37.6773,37.5402,37.5644,524543.0
2019-05-02 12:30:00,46.59,46.77,46.59,46.71,398910.0,37.5644,37.7095,37.5644,37.6612,398910.0
2019-05-02 13:00:00,46.71,46.85,46.59,46.75,474245.0,37.6612,37.774,37.5644,37.6934,474245.0
2019-05-02 13:30:00,46.75,46.81,46.7,46.76,423740.0,37.6934,37.7418,37.6531,37.7015,423740.0
2019-05-02 14:00:00,46.75,46.83,46.71,46.82,663902.0,37.6934,37.7579,37.6612,37.7498,663902.0
2019-05-02 14:30:00,46.82,46.86,46.74,46.78,566505.0,37.7498,37.7821,37.6853,37.7176,566505.0
2019-05-02 15:00:00,46.78,46.87,46.78,46.8,615914.0,37.7176,37.7902,37.7176,37.7337,615914.0
2019-05-02 15:30:00,46.79,46.89,46.7,46.87,1638789.0,37.7257,37.8063,37.6531,37.7902,1638789.0
2019-05-03 09:30:00,47.37,47.68,47.27,47.56,2675690.0,38.1933,38.4432,38.1127,38.3465,2675690.0
2019-05-03 10:00:00,47.56,47.62,47.39,47.62,1034561.0,38.3465,38.3949,38.2094,38.3949,1034561.0
2019-05-03 10:30:00,47.62,47.65,47.52,47.58,867702.0,38.3949,38.4191,38.3142,38.3626,867702.0
2019-05-03 11:00:00,47.58,47.75,47.57,47.69,1090224.0,38.3626,38.4997,38.3546,38.4513,1090224.0
2019-05-03 11:30:00,47.68,47.89,47.64,47.89,939935.0,38.4432,38.6126,38.411,38.6126,939935.0
2019-05-03 12:00:00,47.9,48.04,47.88,48.03,910773.0,38.6206,38.7335,38.6045,38.7254,910773.0
2019-05-03 12:30:00,48.03,48.27,48.03,48.24,1497173.0,38.7254,38.919,38.7254,38.8948,1497173.0
2019-05-03 13:00:00,48.23,48.56,48.22,48.53,1367168.0,38.8867,39.1528,38.8786,39.1286,1367168.0
2019-05-03 13:30:00,48.52,48.67,48.35,48.64,1103207.0,39.1205,39.2415,38.9835,39.2173,1103207.0
2019-05-03 14:00:00,48.64,48.8,48.54,48.8,1394066.0,39.2173,39.3463,39.1366,39.3463,1394066.0
2019-05-03 14:30:00,48.8,48.8,48.55,48.62,1298491.0,39.3463,39.3463,39.1447,39.2011,1298491.0
2019-05-03 15:00:00,48.61,48.65,48.45,48.53,1293724.0,39.1931,39.2253,39.0641,39.1286,1293724.0
2019-05-03 15:30:00,48.53,48.66,48.5,48.6,3819574.0,39.1286,39.2334,39.1044,39.185,3819574.0
2019-05-06 09:30:00,47.79,47.95,47.63,47.75,1675152.0,38.5319,38.6609,38.4029,38.4997,1675152.0
2019-05-06 10:00:00,47.74,48.04,47.59,47.89,1088440.0,38.4916,38.7335,38.3707,38.6126,1088440.0
2019-05-06 10:30:00,47.89,48.1,47.87,48.01,750664.0,38.6126,38.7819,38.5964,38.7093,750664.0
2019-05-06 11:00:00,48.01,48.01,47.76,47.96,662360.0,38.7093,38.7093,38.5077,38.669,662360.0
2019-05-06 11:30:00,47.97,47.97,47.83,47.91,697827.0,38.6771,38.6771,38.5642,38.6287,697827.0
2019-05-06 12:00:00,47.91,47.92,47.81,47.87,462932.0,38.6287,38.6368,38.5481,38.5964,462932.0
2019-05-06 12:30:00,47.87,48.0,47.8,47.84,487602.0,38.5964,38.7013,38.54,38.5723,487602.0
2019-05-06 13:00:00,47.83,47.91,47.79,47.87,390854.0,38.5642,38.6287,38.5319,38.5964,390854.0
2019-05-06 13:30:00,47.87,47.89,47.8,47.84,473697.0,38.5964,38.6126,38.54,38.5723,473697.0
2019-05-06 14:00:00,47.84,47.95,47.81,47.9,614309.0,38.5723,38.6609,38.5481,38.6206,614309.0
2019-05-06 14:30:00,47.91,48.11,47.9,48.08,979330.0,38.6287,38.7899,38.6206,38.7658,979330.0
2019-05-06 15:00:00,48.09,48.11,48.01,48.05,876680.0,38.7738,38.7899,38.7093,38.7416,876680.0
2019-05-06 15:30:00,48.05,48.2,48.03,48.11,2151097.0,38.7416,38.8625,38.7254,38.7899,2151097.0
2019-05-07 09:30:00,47.75,47.92,47.41,47.54,1417578.0,38.4997,38.6368,38.2256,38.3304,1417578.0
2019-05-07 10:00:00,47.53,47.59,47.34,47.49,720855.0,38.3223,38.3707,38.1691,38.2901,720855.0
2019-05-07 10:30:00,47.5,47.53,47.39,47.49,602430.0,38.2981,38.3223,38.2094,38.2901,602430.0
2019-05-07 11:00:00,47.49,47.6,47.3,47.4,536532.0,38.2901,38.3787,38.1369,38.2175,536532.0
2019-05-07 11:30:00,47.41,47.45,47.26,47.32,556114.0,38.2256,38.2578,38.1046,38.153,556114.0
2019-05-07 12:00:00,47.31,47.42,47.21,47.41,466477.0,38.1449,38.2336,38.0643,38.2256,466477.0
2019-05-07 12:30:00,47.41,47.47,47.24,47.25,413241.0,38.2256,38.2739,38.0885,38.0965,413241.0
2019-05-07 13:00:00,47.25,47.28,47.12,47.16,545706.0,38.0965,38.1207,37.9917,38.024,545706.0
2019-05-07 13:30:00,47.15,47.3,47.1,47.2,448376.0,38.0159,38.1369,37.9756,38.0562,448376.0
2019-05-07 14:00:00,47.19,47.23,47.08,47.13,568464.0,38.0482,38.0804,37.9595,37.9998,568464.0
2019-05-07 14:30:00,47.13,47.24,47.06,47.2,525900.0,37.9998,38.0885,37.9434,38.0562,525900.0
2019-05-07 15:00:00,47.2,47.21,47.05,47.07,585365.0,38.0562,38.0643,37.9353,37.9514,585365.0
2019-05-07 15:30:00,47.07,47.3,46.92,47.23,1836635.0,37.9514,38.1369,37.8305,38.0804,1836635.0
2019-05-08 09:30:00,47.09,47.22,46.81,47.13,1024633.0,37.9675,38.0724,37.7418,37.9998,1024633.0
2019-05-08 10:00:00,47.13,47.17,46.89,47.03,472591.0,37.9998,38.032,37.8063,37.9192,472591.0
2019-05-08 10:30:00,47.02,47.13,46.85,47.13,462001.0,37.9111,37.9998,37.774,37.9998,462001.0
2019-05-08 11:00:00,47.12,47.23,46.96,46.99,484224.0,37.9917,38.0804,37.8627,37.8869,484224.0
2019-05-08 11:30:00,47.0,47.04,46.88,46.99,475121.0,37.895,37.9272,37.7982,37.8869,475121.0
2019-05-08 12:00:00,47.0,47.04,46.81,47.04,438669.0,37.895,37.9272,37.7418,37.9272,438669.0
2019-05-08 12:30:00,47.03,47.15,47.0,47.15,465421.0,37.9192,38.0159,37.895,38.0159,465421.0
2019-05-08 13:00:00,47.15,47.27,47.1,47.27,435716.0,38.0159,38.1127,37.9756,38.1127,435716.0
2019-05-08 13:30:00,47.27,47.42,47.24,47.39,731728.0,38.1127,38.2336,38.0885,38.2094,731728.0
2019-05-08 14:00:00,47.39,47.6,47.38,47.52,644480.0,38.2094,38.3787,38.2014,38.3142,644480.0
2019-05-08 14:30:00,47.52,47.55,47.4,47.48,711525.0,38.3142,38.3384,38.2175,38.282,711525.0
2019-05-08 15:00:00,47.49,47.67,47.49,47.67,866712.0,38.2901,38.4352,38.2901,38.4352,866712.0
2019-05-08 15:30:00,47.67,47.68,47.27,47.44,2646634.0,38.4352,38.4432,38.1127,38.2497,2646634.0
2019-05-09 09:30:00,47.17,47.38,46.86,46.98,1214135.0,38.032,38.2014,37.7821,37.8789,1214135.0
2019-05-09 10:00:00,46.97,47.0,46.81,46.93,636976.0,37.8708,37.895,37.7418,37.8385,636976.0
2019-05-09 10:30:00,46.93,47.0,46.76,46.96,689585.0,37.8385,37.895,37.7015,37.8627,689585.0
2019-05-09 11:00:00,46.96,47.02,46.8,46.85,519930.0,37.8627,37.9111,37.7337,37.774,519930.0
2019-05-09 11:30:00,46.85,47.0,46.84,46.94,429180.0,37.774,37.895,37.766,37.8466,429180.0
2019-05-09 12:00:00,46.94,47.01,46.83,46.97,495096.0,37.8466,37.903,37.7579,37.8708,495096.0
2019-05-09 12:30:00,46.98,47.18,46.95,47.13,590064.0,37.8789,38.0401,37.8547,37.9998,590064.0
2019-05-09 13:00:00,47.13,47.23,46.98,47.05,590061.0,37.9998,38.0804,37.8789,37.9353,590061.0
2019-05-09 13:30:00,47.05,47.23,47.0,47.15,595180.0,37.9353,38.0804,37.895,38.0159,595180.0
2019-05-09 14:00:00,47.15,47.22,47.03,47.13,314309.0,38.0159,38.0724,37.9192,37.9998,314309.0
2019-05-09 14:30:00,47.13,47.27,47.07,47.09,594023.0,37.9998,38.1127,37.9514,37.9675,594023.0
2019-05-09 15:00:00,47.08,47.12,46.96,47.12,445476.0,37.9595,37.9917,37.8627,37.9917,445476.0
2019-05-09 15:30:00,47.12,47.23,47.03,47.22,1704466.0,37.9917,38.0804,37.9192,38.0724,1704466.0
2019-05-10 09:30:00,46.9,46.99,46.62,46.88,961406.0,37.8144,37.8869,37.5886,37.7982,961406.0
2019-05-10 10:00:00,46.88,46.92,46.55,46.64,758735.0,37.7982,37.8305,37.5322,37.6047,758735.0
2019-05-10 10:30:00,46.63,46.63,46.22,46.33,811250.0,37.5967,37.5967,37.2661,37.3548,811250.0
2019-05-10 11:00:00,46.33,46.53,46.25,46.4,532204.0,37.3548,37.516,37.2903,37.4112,532204.0
2019-05-10 11:30:00,46.39,46.55,46.3,46.53,740794.0,37.4032,37.5322,37.3306,37.516,740794.0
2019-05-10 12:00:00,46.52,46.8,46.46,46.76,538535.0,37.508,37.7337,37.4596,37.7015,538535.0
2019-05-10 12:30:00,46.76,46.9,46.7,46.78,380185.0,37.7015,37.8144,37.6531,37.7176,380185.0
2019-05-10 13:00:00,46.78,47.04,46.74,46.92,472306.0,37.7176,37.9272,37.6853,37.8305,472306.0
2019-05-10 13:30:00,46.93,47.1,46.89,47.04,457122.0,37.8385,37.9756,37.8063,37.9272,457122.0
2019-05-10 14:00:00,47.04,47.09,46.89,46.98,358865.0,37.9272,37.9675,37.8063,37.8789,358865.0
2019-05-10 14:30:00,46.97,47.14,46.94,47.02,394630.0,37.8708,38.0079,37.8466,37.9111,394630.0
2019-05-10 15:00:00,47.03,47.32,47.02,47.26,620753.0,37.9192,38.153,37.9111,38.1046,620753.0
2019-05-10 15:30:00,47.25,47.26,46.96,47.02,1697409.0,38.0965,38.1046,37.8627,37.9111,1697409.0
2019-05-13 09:30:00,46.35,46.59,46.19,46.25,987029.0,37.3709,37.5644,37.2419,37.2903,987029.0
2019-05-13 10:00:00,46.24,46.37,46.08,46.13,665198.0,37.2822,37.387,37.1532,37.1935,665198.0
2019-05-13 10:30:00,46.13,46.41,46.07,46.41,616669.0,37.1935,37.4193,37.1451,37.4193,616669.0
2019-05-13 11:00:00,46.4,46.46,46.18,46.19,532126.0,37.4112,37.4596,37.2338,37.2419,532126.0
2019-05-13 11:30:00,46.2,46.41,46.2,46.39,526440.0,37.25,37.4193,37.25,37.4032,526440.0
2019-05-13 12:00:00,46.39,46.44,46.18,46.2,1166143.0,37.4032,37.4435,37.2338,37.25,1166143.0
2019-05-13 12:30:00,46.2,46.2,45.97,45.98,1053981.0,37.25,37.25,37.0645,37.0726,1053981.0
2019-05-13 13:00:00,45.98,46.04,45.85,45.92,760663.0,37.0726,37.121,36.9678,37.0242,760663.0
2019-05-13 13:30:00,45.92,46.08,45.88,46.02,804207.0,37.0242,37.1532,36.992,37.1048,804207.0
2019-05-13 14:00:00,46.01,46.17,45.92,46.11,1035832.0,37.0968,37.2258,37.0242,37.1774,1035832.0
2019-05-13 14:30:00,46.12,46.24,45.96,46.17,1203441.0,37.1855,37.2822,37.0565,37.2258,1203441.0
2019-05-13 15:00:00,46.17,46.23,45.84,45.89,1015212.0,37.2258,37.2741,36.9597,37.0,1015212.0
2019-05-13 15:30:00,45.89,46.0,45.82,45.88,2371891.0,37.0,37.0887,36.9436,36.992,2371891.0
2019-05-14 09:30:00,46.09,46.44,45.99,46.31,1037245.0,37.1613,37.4435,37.0806,37.3386,1037245.0
2019-05-14 10:00:00,46.31,46.4,46.16,46.18,1227697.0,37.3386,37.4112,37.2177,37.2338,1227697.0
2019-05-14 10:30:00,46.18,46.25,45.98,45.98,952204.0,37.2338,37.2903,37.0726,37.0726,952204.0
2019-05-14 11:00:00,45.98,46.1,45.94,45.95,1016278.0,37.0726,37.1693,37.0403,37.0484,1016278.0
2019-05-14 11:30:00,45.95,46.11,45.92,46.03,616203.0,37.0484,37.1774,37.0242,37.1129,616203.0
2019-05-14 12:00:00,46.03,46.13,45.98,45.99,597584.0,37.1129,37.1935,37.0726,37.0806,597584.0
2019-05-14 12:30:00,45.99,46.03,45.89,46.01,921374.0,37.0806,37.1129,37.0,37.0968,921374.0
2019-05-14 13:00:00,46.02,46.17,46.02,46.09,451023.0,37.1048,37.2258,37.1048,37.1613,451023.0
2019-05-14 13:30:00,46.09,46.21,46.07,46.16,412587.0,37.1613,37.258,37.1451,37.2177,412587.0
2019-05-14 14:00:00,46.15,46.28,46.1,46.24,486265.0,37.2096,37.3145,37.1693,37.2822,486265.0
2019-05-14 14:30:00,46.24,46.24,46.02,46.05,433167.0,37.2822,37.2822,37.1048,37.129,433167.0
2019-05-14 15:00:00,46.04,46.15,46.02,46.05,525448.0,37.121,37.2096,37.1048,37.129,525448.0
2019-05-14 15:30:00,46.05,46.05,45.88,45.91,1435622.0,37.129,37.129,36.992,37.0161,1435622.0
2019-05-15 09:30:00,45.62,45.84,45.54,45.64,992531.0,36.7823,36.9597,36.7178,36.7984,992531.0
2019-05-15 10:00:00,45.64,46.16,45.52,46.15,1124407.0,36.7984,37.2177,36.7017,37.2096,1124407.0
2019-05-15 10:30:00,46.14,46.3,46.13,46.23,561752.0,37.2016,37.3306,37.1935,37.2741,561752.0
2019-05-15 11:00:00,46.23,46.44,46.16,46.38,586514.0,37.2741,37.4435,37.2177,37.3951,586514.0
2019-05-15 11:30:00,46.38,46.41,46.24,46.39,449216.0,37.3951,37.4193,37.2822,37.4032,449216.0
2019-05-15 12:00:00,46.4,46.52,46.39,46.46,526264.0,37.4112,37.508,37.4032,37.4596,526264.0
2019-05-15 12:30:00,46.46,46.54,46.38,46.46,381349.0,37.4596,37.5241,37.3951,37.4596,381349.0
2019-05-15 13:00:00,46.47,46.53,46.42,46.53,377580.0,37.4677,37.516,37.4273,37.516,377580.0
2019-05-15 13:30:00,46.53,46.62,46.51,46.62,392433.0,37.516,37.5886,37.4999,37.5886,392433.0
2019-05-15 14:00:00,46.62,46.67,46.56,46.58,415122.0,37.5886,37.6289,37.5402,37.5563,415122.0
2019-05-15 14:30:00,46.59,46.7,46.56,46.59,459506.0,37.5644,37.6531,37.5402,37.5644,459506.0
2019-05-15 15:00:00,46.6,46.75,46.57,46.69,670409.0,37.5725,37.6934,37.5483,37.645,670409.0
2019-05-15 15:30:00,46.7,46.72,46.58,46.64,1294048.0,37.6531,37.6692,37.5563,37.6047,1294048.0
2019-05-16 09:30:00,46.7,47.23,46.63,47.18,2100873.0,37.6531,38.0804,37.5967,38.0401,2100873.0
2019-05-16 10:00:00,47.19,47.34,47.07,47.3,1235511.0,38.0482,38.1691,37.9514,38.1369,1235511.0
2019-05-16 10:30:00,47.3,47.42,47.22,47.41,904432.0,38.1369,38.2336,38.0724,38.2256,904432.0
2019-05-16 11:00:00,47.41,47.53,47.32,47.48,821369.0,38.2256,38.3223,38.153,38.282,821369.0
2019-05-16 11:30:00,47.48,47.74,47.47,47.69,774303.0,38.282,38.4916,38.2739,38.4513,774303.0
2019-05-16 12:00:00,47.7,47.84,47.7,47.71,830525.0,38.4594,38.5723,38.4594,38.4674,830525.0
2019-05-16 12:30:00,47.71,47.77,47.69,47.75,646492.0,38.4674,38.5158,38.4513,38.4997,646492.0
2019-05-16 13:00:00,47.75,47.76,47.65,47.71,561574.0,38.4997,38.5077,38.4191,38.4674,561574.0
2019-05-16 13:30:00,47.71,47.74,47.58,47.6,604326.0,38.4674,38.4916,38.3626,38.3787,604326.0
2019-05-16 14:00:00,47.6,47.77,47.54,47.77,835182.0,38.3787,38.5158,38.3304,38.5158,835182.0
2019-05-16 14:30:00,47.76,47.78,47.51,47.56,679891.0,38.5077,38.5239,38.3062,38.3465,679891.0
2019-05-16 15:00:00,47.55,47.55,47.3,47.42,636907.0,38.3384,38.3384,38.1369,38.2336,636907.0
2019-05-16 15:30:00,47.41,47.41,47.06,47.12,1905446.0,38.2256,38.2256,37.9434,37.9917,1905446.0
2019-05-17 09:30:00,46.69,47.01,46.59,46.73,1101638.0,37.645,37.903,37.5644,37.6773,1101638.0
2019-05-17 10:00:00,46.73,47.0,46.61,46.94,655615.0,37.6773,37.895,37.5805,37.8466,655615.0
2019-05-17 10:30:00,46.93,47.14,46.82,47.11,455929.0,37.8385,38.0079,37.7498,37.9837,455929.0
2019-05-17 11:00:00,47.11,47.23,47.07,47.12,363387.0,37.9837,38.0804,37.9514,37.9917,363387.0
2019-05-17 11:30:00,47.12,47.15,46.92,47.05,790846.0,37.9917,38.0159,37.8305,37.9353,790846.0
2019-05-17 12:00:00,47.04,47.09,46.94,47.03,668497.0,37.9272,37.9675,37.8466,37.9192,668497.0
2019-05-17 12:30:00,47.04,47.15,47.02,47.09,268951.0,37.9272,38.0159,37.9111,37.9675,268951.0
2019-05-17 13:00:00,47.08,47.16,47.03,47.04,290408.0,37.9595,38.024,37.9192,37.9272,290408.0
2019-05-17 13:30:00,47.03,47.07,46.95,47.06,361129.0,37.9192,37.9514,37.8547,37.9434,361129.0
2019-05-17 14:00:00,47.06,47.09,46.97,47.03,304850.0,37.9434,37.9675,37.8708,37.9192,304850.0
2019-05-17 14:30:00,47.02,47.12,46.96,47.09,312305.0,37.9111,37.9917,37.8627,37.9675,312305.0
2019-05-17 15:00:00,47.09,47.1,46.76,46.9,1175552.0,37.9675,37.9756,37.7015,37.8144,1175552.0
2019-05-17 15:30:00,46.89,46.95,46.8,46.84,1692881.0,37.8063,37.8547,37.7337,37.766,1692881.0
2019-05-20 09:30:00,46.38,46.5,46.1,46.5,1240716.0,37.3951,37.4918,37.1693,37.4918,1240716.0
2019-05-20 10:00:00,46.49,46.51,46.31,46.43,534261.0,37.4838,37.4999,37.3386,37.4354,534261.0
2019-05-20 10:30:00,46.42,46.58,46.36,46.5,767014.0,37.4273,37.5563,37.379,37.4918,767014.0
2019-05-20 11:00:00,46.5,46.53,46.3,46.4,603312.0,37.4918,37.516,37.3306,37.4112,603312.0
2019-05-20 11:30:00,46.4,46.53,46.32,46.45,452823.0,37.4112,37.516,37.3467,37.4515,452823.0
2019-05-20 12:00:00,46.44,46.54,46.41,46.46,297955.0,37.4435,37.5241,37.4193,37.4596,297955.0
2019-05-20 12:30:00,46.47,46.49,46.32,46.32,423112.0,37.4677,37.4838,37.3467,37.3467,423112.0
2019-05-20 13:00:00,46.33,46.38,46.26,46.36,329595.0,37.3548,37.3951,37.2983,37.379,329595.0
2019-05-20 13:30:00,46.35,46.41,46.28,46.33,376244.0,37.3709,37.4193,37.3145,37.3548,376244.0
2019-05-20 14:00:00,46.33,46.39,46.29,46.34,389919.0,37.3548,37.4032,37.3225,37.3628,389919.0
2019-05-20 14:30:00,46.34,46.37,46.22,46.28,490719.0,37.3628,37.387,37.2661,37.3145,490719.0
2019-05-20 15:00:00,46.28,46.32,46.23,46.32,547491.0,37.3145,37.3467,37.2741,37.3467,547491.0
2019-05-20 15:30:00,46.32,46.37,46.24,46.29,1691491.0,37.3467,37.387,37.2822,37.3225,1691491.0
2019-05-21 09:30:00,46.53,46.77,46.48,46.48,1054134.0,37.516,37.7095,37.4757,37.4757,1054134.0
2019-05-21 10:00:00,46.48,46.68,46.47,46.61,613080.0,37.4757,37.637,37.4677,37.5805,613080.0
2019-05-21 10:30:00,46.62,47.08,46.6,47.0,1380554.0,37.5886,37.9595,37.5725,37.895,1380554.0
2019-05-21 11:00:00,47.0,47.03,46.83,46.98,547318.0,37.895,37.9192,37.7579,37.8789,547318.0
2019-05-21 11:30:00,46.98,47.03,46.85,46.86,458906.0,37.8789,37.9192,37.774,37.7821,458906.0
2019-05-21 12:00:00,46.86,47.06,46.84,47.01,346167.0,37.7821,37.9434,37.766,37.903,346167.0
2019-05-21 12:30:00,47.02,47.15,46.97,47.1,353328.0,37.9111,38.0159,37.8708,37.9756,353328.0
2019-05-21 13:00:00,47.11,47.17,47.08,47.16,507880.0,37.9837,38.032,37.9595,38.024,507880.0
2019-05-21 13:30:00,47.15,47.36,47.1,47.3,568989.0,38.0159,38.1852,37.9756,38.1369,568989.0
2019-05-21 14:00:00,47.3,47.36,47.28,47.35,655513.0,38.1369,38.1852,38.1207,38.1772,655513.0
2019-05-21 14:30:00,47.36,47.41,47.33,47.33,657531.0,38.1852,38.2256,38.1611,38.1611,657531.0
2019-05-21 15:00:00,47.33,47.37,47.29,47.36,745505.0,38.1611,38.1933,38.1288,38.1852,745505.0
2019-05-21 15:30:00,47.36,47.46,47.35,47.44,1330611.0,38.1852,38.2659,38.1772,38.2497,1330611.0
2019-05-22 09:30:00,47.46,47.46,47.07,47.41,660507.0,38.2659,38.2659,37.9514,38.2256,660507.0
2019-05-22 10:00:00,47.42,47.52,47.33,47.46,520053.0,38.2336,38.3142,38.1611,38.2659,520053.0
2019-05-22 10:30:00,47.45,47.47,47.25,47.38,448833.0,38.2578,38.2739,38.0965,38.2014,448833.0
2019-05-22 11:00:00,47.37,47.43,47.2,47.42,437406.0,38.1933,38.2417,38.0562,38.2336,437406.0
2019-05-22 11:30:00,47.43,47.51,47.24,47.31,462246.0,38.2417,38.3062,38.0885,38.1449,462246.0
2019-05-22 12:00:00,47.3,47.36,47.25,47.27,375759.0,38.1369,38.1852,38.0965,38.1127,375759.0
2019-05-22 12:30:00,47.27,47.3,47.2,47.27,280270.0,38.1127,38.1369,38.0562,38.1127,280270.0
2019-05-22 13:00:00,47.26,47.31,47.2,47.29,329361.0,38.1046,38.1449,38.0562,38.1288,329361.0
2019-05-22 13:30:00,47.29,47.48,47.27,47.45,354286.0,38.1288,38.282,38.1127,38.2578,354286.0
2019-05-22 14:00:00,47.46,47.6,47.43,47.59,415791.0,38.2659,38.3787,38.2417,38.3707,415791.0
2019-05-22 14:30:00,47.59,47.79,47.58,47.75,502402.0,38.3707,38.5319,38.3626,38.4997,502402.0
2019-05-22 15:00:00,47.75,47.82,47.73,47.78,652902.0,38.4997,38.5561,38.4836,38.5239,652902.0
2019-05-22 15:30:00,47.78,47.8,47.7,47.74,1442555.0,38.5239,38.54,38.4594,38.4916,1442555.0
2019-05-23 09:30:00,47.51,47.64,47.24,47.31,784941.0,38.3062,38.411,38.0885,38.1449,784941.0
2019-05-23 10:00:00,47.31,47.42,47.13,47.28,639034.0,38.1449,38.2336,37.9998,38.1207,639034.0
2019-05-23 10:30:00,47.28,47.39,47.13,47.17,431267.0,38.1207,38.2094,37.9998,38.032,431267.0
2019-05-23 11:00:00,47.17,47.29,47.09,47.2,686737.0,38.032,38.1288,37.9675,38.0562,686737.0
2019-05-23 11:30:00,47.2,47.24,46.89,46.92,492298.0,38.0562,38.0885,37.8063,37.8305,492298.0
2019-05-23 12:00:00,46.93,47.11,46.9,47.02,586659.0,37.8385,37.9837,37.8144,37.9111,586659.0
2019-05-23 12:30:00,47.03,47.34,47.02,47.28,592299.0,37.9192,38.1691,37.9111,38.1207,592299.0
2019-05-23 13:00:00,47.28,47.32,47.14,47.29,488710.0,38.1207,38.153,38.0079,38.1288,488710.0
2019-05-23 13:30:00,47.28,47.31,47.15,47.23,529554.0,38.1207,38.1449,38.0159,38.0804,529554.0
2019-05-23 14:00:00,47.23,47.27,47.11,47.15,496877.0,38.0804,38.1127,37.9837,38.0159,496877.0
2019-05-23 14:30:00,47.15,47.18,47.0,47.08,614101.0,38.0159,38.0401,37.895,37.9595,614101.0
2019-05-23 15:00:00,47.08,47.36,47.03,47.3,624062.0,37.9595,38.1852,37.9192,38.1369,624062.0
2019-05-23 15:30:00,47.3,47.37,47.16,47.29,1592788.0,38.1369,38.1933,38.024,38.1288,1592788.0
2019-05-24 09:30:00,47.4,47.46,47.06,47.43,799956.0,38.2175,38.2659,37.9434,38.2417,799956.0
2019-05-24 10:00:00,47.44,47.54,47.36,47.37,665415.0,38.2497,38.3304,38.1852,38.1933,665415.0
2019-05-24 10:30:00,47.38,47.48,47.09,47.09,585345.0,38.2014,38.282,37.9675,37.9675,585345.0
2019-05-24 11:00:00,47.1,47.13,46.84,46.92,796796.0,37.9756,37.9998,37.766,37.8305,796796.0
2019-05-24 11:30:00,46.92,46.98,46.9,46.94,555804.0,37.8305,37.8789,37.8144,37.8466,555804.0
2019-05-24 12:00:00,46.94,46.95,46.85,46.9,374891.0,37.8466,37.8547,37.774,37.8144,374891.0
2019-05-24 12:30:00,46.9,46.99,46.88,46.99,297518.0,37.8144,37.8869,37.7982,37.8869,297518.0
2019-05-24 13:00:00,46.99,47.02,46.87,46.88,438285.0,37.8869,37.9111,37.7902,37.7982,438285.0
2019-05-24 13:30:00,46.88,46.98,46.86,46.87,367824.0,37.7982,37.8789,37.7821,37.7902,367824.0
2019-05-24 14:00:00,46.88,46.92,46.83,46.89,436528.0,37.7982,37.8305,37.7579,37.8063,436528.0
2019-05-24 14:30:00,46.89,46.97,46.89,46.96,245416.0,37.8063,37.8708,37.8063,37.8627,245416.0
2019-05-24 15:00:00,46.96,47.0,46.92,46.98,321083.0,37.8627,37.895,37.8305,37.8789,321083.0
2019-05-24 15:30:00,46.98,46.99,46.78,46.84,973597.0,37.8789,37.8869,37.7176,37.766,973597.0
2019-05-28 09:30:00,47.06,47.23,46.91,47.02,803059.0,37.9434,38.0804,37.8224,37.9111,803059.0
2019-05-28 10:00:00,47.02,47.16,46.95,47.0,577950.0,37.9111,38.024,37.8547,37.895,577950.0
2019-05-28 10:30:00,46.99,47.02,46.62,46.63,630598.0,37.8869,37.9111,37.5886,37.5967,630598.0
2019-05-28 11:00:00,46.62,46.83,46.61,46.68,406943.0,37.5886,37.7579,37.5805,37.637,406943.0
2019-05-28 11:30:00,46.68,46.76,46.53,46.59,544420.0,37.637,37.7015,37.516,37.5644,544420.0
2019-05-28 12:00:00,46.59,46.63,46.48,46.56,504167.0,37.5644,37.5967,37.4757,37.5402,504167.0
2019-05-28 12:30:00,46.56,46.58,46.38,46.41,559762.0,37.5402,37.5563,37.3951,37.4193,559762.0
2019-05-28 13:00:00,46.41,46.45,46.29,46.36,562273.0,37.4193,37.4515,37.3225,37.379,562273.0
2019-05-28 13:30:00,46.36,46.42,46.29,46.3,451875.0,37.379,37.4273,37.3225,37.3306,451875.0
2019-05-28 14:00:00,46.3,46.3,46.19,46.21,737826.0,37.3306,37.3306,37.2419,37.258,737826.0
2019-05-28 14:30:00,46.2,46.29,46.17,46.22,752761.0,37.25,37.3225,37.2258,37.2661,752761.0
2019-05-28 15:00:00,46.21,46.23,46.08,46.09,944050.0,37.258,37.2741,37.1532,37.1613,944050.0
2019-05-28 15:30:00,46.09,46.16,45.86,45.86,2318600.0,37.1613,37.2177,36.9758,36.9758,2318600.0
2019-05-29 09:30:00,45.61,45.65,44.96,45.22,1713621.0,36.7743,36.8065,36.2502,36.4598,1713621.0
2019-05-29 10:00:00,45.21,45.4,45.01,45.36,1493000.0,36.4517,36.6049,36.2905,36.5727,1493000.0
2019-05-29 10:30:00,45.36,45.5,45.22,45.31,799251.0,36.5727,36.6856,36.4598,36.5324,799251.0
2019-05-29 11:00:00,45.31,45.39,45.01,45.04,804127.0,36.5324,36.5969,36.2905,36.3147,804127.0
2019-05-29 11:30:00,45.04,45.09,44.86,44.96,1140891.0,36.3147,36.355,36.1695,36.2502,1140891.0
2019-05-29 12:00:00,44.95,45.2,44.93,45.15,741085.0,36.2421,36.4437,36.226,36.4034,741085.0
2019-05-29 12:30:00,45.14,45.17,44.97,45.04,813321.0,36.3953,36.4195,36.2582,36.3147,813321.0
2019-05-29 13:00:00,45.04,45.23,44.95,45.18,733648.0,36.3147,36.4679,36.2421,36.4276,733648.0
2019-05-29 13:30:00,45.18,45.31,45.16,45.19,589582.0,36.4276,36.5324,36.4114,36.4356,589582.0
2019-05-29 14:00:00,45.18,45.21,45.11,45.16,572749.0,36.4276,36.4517,36.3711,36.4114,572749.0
2019-05-29 14:30:00,45.16,45.18,45.04,45.18,702816.0,36.4114,36.4276,36.3147,36.4276,702816.0
2019-05-29 15:00:00,45.18,45.35,45.0,45.34,808673.0,36.4276,36.5646,36.2824,36.5566,808673.0
2019-05-29 15:30:00,45.34,45.55,45.29,45.35,2005945.0,36.5566,36.7259,36.5162,36.5646,2005945.0
2019-05-30 09:30:00,45.36,45.75,45.36,45.64,695997.0,36.5727,36.8871,36.5727,36.7984,695997.0
2019-05-30 10:00:00,45.65,45.68,45.44,45.63,574317.0,36.8065,36.8307,36.6372,36.7904,574317.0
2019-05-30 10:30:00,45.63,45.78,45.6,45.71,513172.0,36.7904,36.9113,36.7662,36.8549,513172.0
2019-05-30 11:00:00,45.7,45.72,45.55,45.71,498736.0,36.8468,36.8629,36.7259,36.8549,498736.0
2019-05-30 11:30:00,45.71,45.8,45.67,45.8,457295.0,36.8549,36.9274,36.8226,36.9274,457295.0
2019-05-30 12:00:00,45.8,45.86,45.73,45.8,402539.0,36.9274,36.9758,36.871,36.9274,402539.0
2019-05-30 12:30:00,45.8,45.97,45.75,45.91,506883.0,36.9274,37.0645,36.8871,37.0161,506883.0
2019-05-30 13:00:00,45.92,45.97,45.83,45.94,445397.0,37.0242,37.0645,36.9516,37.0403,445397.0
2019-05-30 13:30:00,45.93,45.95,45.84,45.94,320804.0,37.0323,37.0484,36.9597,37.0403,320804.0
2019-05-30 14:00:00,45.94,45.96,45.82,45.83,407612.0,37.0403,37.0565,36.9436,36.9516,407612.0
2019-05-30 14:30:00,45.82,45.92,45.66,45.92,505942.0,36.9436,37.0242,36.8146,37.0242,505942.0
2019-05-30 15:00:00,45.91,45.92,45.75,45.81,620490.0,37.0161,37.0242,36.8871,36.9355,620490.0
2019-05-30 15:30:00,45.8,45.94,45.75,45.88,1150685.0,36.9274,37.0403,36.8871,36.992,1150685.0
2019-05-31 09:30:00,45.56,45.76,45.45,45.49,837786.0,36.7339,36.8952,36.6453,36.6775,837786.0
2019-05-31 10:00:00,45.49,45.59,45.43,45.55,873456.0,36.6775,36.7581,36.6291,36.7259,873456.0
2019-05-31 10:30:00,45.55,45.64,45.4,45.61,1068343.0,36.7259,36.7984,36.6049,36.7743,1068343.0
2019-05-31 11:00:00,45.61,45.73,45.58,45.73,412366.0,36.7743,36.871,36.7501,36.871,412366.0
2019-05-31 11:30:00,45.73,45.74,45.52,45.57,779055.0,36.871,36.8791,36.7017,36.742,779055.0
2019-05-31 12:00:00,45.56,45.57,45.35,45.4,416507.0,36.7339,36.742,36.5646,36.6049,416507.0
2019-05-31 12:30:00,45.4,45.41,45.25,45.27,322850.0,36.6049,36.613,36.484,36.5001,322850.0
2019-05-31 13:00:00,45.27,45.38,45.25,45.37,297583.0,36.5001,36.5888,36.484,36.5807,297583.0
2019-05-31 13:30:00,45.37,45.39,45.24,45.32,332210.0,36.5807,36.5969,36.4759,36.5404,332210.0
2019-05-31 14:00:00,45.31,45.34,45.07,45.12,705238.0,36.5324,36.5566,36.3389,36.3792,705238.0
2019-05-31 14:30:00,45.11,45.38,45.09,45.33,592181.0,36.3711,36.5888,36.355,36.5485,592181.0
2019-05-31 15:00:00,45.32,45.35,45.21,45.31,872450.0,36.5404,36.5646,36.4517,36.5324,872450.0
2019-05-31 15:30:00,45.32,45.38,45.19,45.36,2066654.0,36.5404,36.5888,36.4356,36.5727,2066654.0
2019-06-03 09:30:00,45.26,45.7,45.07,45.6,1177638.0,36.4921,36.8468,36.3389,36.7662,1177638.0
2019-06-03 10:00:00,45.59,46.08,45.55,46.08,708884.0,36.7581,37.1532,36.7259,37.1532,708884.0
2019-06-03 10:30:00,46.08,46.23,45.95,46.23,778935.0,37.1532,37.2741,37.0484,37.2741,778935.0
2019-06-03 11:00:00,46.22,46.34,46.17,46.29,689039.0,37.2661,37.3628,37.2258,37.3225,689039.0
2019-06-03 11:30:00,46.29,46.36,46.17,46.21,817430.0,37.3225,37.379,37.2258,37.258,817430.0
2019-06-03 12:00:00,46.2,46.23,46.01,46.08,569147.0,37.25,37.2741,37.0968,37.1532,569147.0
2019-06-03 12:30:00,46.08,46.17,46.02,46.03,418103.0,37.1532,37.2258,37.1048,37.1129,418103.0
2019-06-03 13:00:00,46.03,46.46,45.99,46.36,539421.0,37.1129,37.4596,37.0806,37.379,539421.0
2019-06-03 13:30:00,46.36,46.43,46.14,46.41,519340.0,37.379,37.4354,37.2016,37.4193,519340.0
2019-06-03 14:00:00,46.41,46.5,46.34,46.47,498856.0,37.4193,37.4918,37.3628,37.4677,498856.0
2019-06-03 14:30:00,46.46,46.5,46.18,46.24,637422.0,37.4596,37.4918,37.2338,37.2822,637422.0
2019-06-03 15:00:00,46.24,46.25,45.93,45.97,1445060.0,37.2822,37.2903,37.0323,37.0645,1445060.0
2019-06-03 15:30:00,45.97,46.21,45.89,46.11,1596262.0,37.0645,37.258,37.0,37.1774,1596262.0
2019-06-04 09:30:00,46.48,46.75,46.43,46.63,1184451.0,37.4757,37.6934,37.4354,37.5967,1184451.0
2019-06-04 10:00:00,46.62,46.72,46.46,46.57,872745.0,37.5886,37.6692,37.4596,37.5483,872745.0
2019-06-04 10:30:00,46.58,46.6,46.47,46.57,509983.0,37.5563,37.5725,37.4677,37.5483,509983.0
2019-06-04 11:00:00,46.56,46.72,46.5,46.66,851629.0,37.5402,37.6692,37.4918,37.6208,851629.0
2019-06-04 11:30:00,46.66,46.84,46.65,46.77,533996.0,37.6208,37.766,37.6128,37.7095,533996.0
2019-06-04 12:00:00,46.77,46.78,46.66,46.76,270961.0,37.7095,37.7176,37.6208,37.7015,270961.0
2019-06-04 12:30:00,46.76,46.77,46.65,46.7,232724.0,37.7015,37.7095,37.6128,37.6531,232724.0
2019-06-04 13:00:00,46.7,46.76,46.57,46.62,327285.0,37.6531,37.7015,37.5483,37.5886,327285.0
2019-06-04 13:30:00,46.61,46.7,46.51,46.69,482267.0,37.5805,37.6531,37.4999,37.645,482267.0
2019-06-04 14:00:00,46.7,46.7,46.56,46.68,382666.0,37.6531,37.6531,37.5402,37.637,382666.0
2019-06-04 14:30:00,46.67,46.74,46.59,46.64,365453.0,37.6289,37.6853,37.5644,37.6047,365453.0
2019-06-04 15:00:00,46.65,46.69,46.58,46.62,516979.0,37.6128,37.645,37.5563,37.5886,516979.0
2019-06-04 15:30:00,46.63,46.69,46.53,46.64,1584570.0,37.5967,37.645,37.516,37.6047,1584570.0
2019-06-05 09:30:00,46.87,47.02,46.67,46.8,920563.0,37.7902,37.9111,37.6289,37.7337,920563.0
2019-06-05 10:00:00,46.8,46.85,46.63,46.8,637157.0,37.7337,37.774,37.5967,37.7337,637157.0
2019-06-05 10:30:00,46.79,46.8,46.64,46.74,352556.0,37.7257,37.7337,37.6047,37.6853,352556.0
2019-06-05 11:00:00,46.74,46.81,46.68,46.77,394521.0,37.6853,37.7418,37.637,37.7095,394521.0
2019-06-05 11:30:00,46.77,46.8,46.58,46.7,516910.0,37.7095,37.7337,37.5563,37.6531,516910.0
2019-06-05 12:00:00,46.7,46.73,46.54,46.72,413356.0,37.6531,37.6773,37.5241,37.6692,413356.0
2019-06-05 12:30:00,46.71,46.75,46.6,46.69,231039.0,37.6612,37.6934,37.5725,37.645,231039.0
2019-06-05 13:00:00,46.7,46.78,46.7,46.76,222373.0,37.6531,37.7176,37.6531,37.7015,222373.0
2019-06-05 13:30:00,46.76,46.84,46.72,46.81,497843.0,37.7015,37.766,37.6692,37.7418,497843.0
2019-06-05 14:00:00,46.82,46.87,46.75,46.83,308622.0,37.7498,37.7902,37.6934,37.7579,308622.0
2019-06-05 14:30:00,46.83,46.89,46.75,46.8,332394.0,37.7579,37.8063,37.6934,37.7337,332394.0
2019-06-05 15:00:00,46.81,46.9,46.79,46.8,325356.0,37.7418,37.8144,37.7257,37.7337,325356.0
2019-06-05 15:30:00,46.8,46.87,46.6,46.64,2104433.0,37.7337,37.7902,37.5725,37.6047,2104433.0
2019-06-06 09:30:00,46.82,46.87,46.53,46.53,1127636.0,37.7498,37.7902,37.516,37.516,1127636.0
2019-06-06 10:00:00,46.54,46.61,46.35,46.35,789727.0,37.5241,37.5805,37.3709,37.3709,789727.0
2019-06-06 10:30:00,46.36,46.62,46.32,46.52,625893.0,37.379,37.5886,37.3467,37.508,625893.0
2019-06-06 11:00:00,46.51,46.56,46.36,46.45,995757.0,37.4999,37.5402,37.379,37.4515,995757.0
2019-06-06 11:30:00,46.43,46.46,46.27,46.36,1224691.0,37.4354,37.4596,37.3064,37.379,1224691.0
2019-06-06 12:00:00,46.36,46.36,46.2,46.36,759429.0,37.379,37.379,37.25,37.379,759429.0
2019-06-06 12:30:00,46.36,46.48,46.33,46.45,362029.0,37.379,37.4757,37.3548,37.4515,362029.0
2019-06-06 13:00:00,46.45,46.49,46.39,46.47,379470.0,37.4515,37.4838,37.4032,37.4677,379470.0
2019-06-06 13:30:00,46.46,46.48,46.36,46.39,226977.0,37.4596,37.4757,37.379,37.4032,226977.0
2019-06-06 14:00:00,46.39,46.43,46.32,46.34,349818.0,37.4032,37.4354,37.3467,37.3628,349818.0
2019-06-06 14:30:00,46.33,46.47,46.31,46.38,439244.0,37.3548,37.4677,37.3386,37.3951,439244.0
2019-06-06 15:00:00,46.38,46.43,46.36,46.39,622372.0,37.3951,37.4354,37.379,37.4032,622372.0
2019-06-06 15:30:00,46.39,46.51,46.12,46.16,2143787.0,37.4032,37.4999,37.1855,37.2177,2143787.0
2019-06-07 09:30:00,46.48,46.87,46.48,46.71,594569.0,37.4757,37.7902,37.4757,37.6612,594569.0
2019-06-07 10:00:00,46.71,46.79,46.63,46.72,447279.0,37.6612,37.7257,37.5967,37.6692,447279.0
2019-06-07 10:30:00,46.72,46.85,46.72,46.84,408985.0,37.6692,37.774,37.6692,37.766,408985.0
2019-06-07 11:00:00,46.84,46.85,46.76,46.77,548692.0,37.766,37.774,37.7015,37.7095,548692.0
2019-06-07 11:30:00,46.77,46.85,46.71,46.76,308438.0,37.7095,37.774,37.6612,37.7015,308438.0
2019-06-07 12:00:00,46.76,46.83,46.67,46.8,286698.0,37.7015,37.7579,37.6289,37.7337,286698.0
2019-06-07 12:30:00,46.8,46.95,46.79,46.85,443697.0,37.7337,37.8547,37.7257,37.774,443697.0
2019-06-07 13:00:00,46.84,46.9,46.75,46.82,238750.0,37.766,37.8144,37.6934,37.7498,238750.0
2019-06-07 13:30:00,46.83,46.9,46.81,46.89,196501.0,37.7579,37.8144,37.7418,37.8063,196501.0
2019-06-07 14:00:00,46.89,46.9,46.77,46.84,237345.0,37.8063,37.8144,37.7095,37.766,237345.0
2019-06-07 14:30:00,46.84,46.85,46.72,46.74,265903.0,37.766,37.774,37.6692,37.6853,265903.0
2019-06-07 15:00:00,46.73,46.82,46.71,46.81,384374.0,37.6773,37.7498,37.6612,37.7418,384374.0
2019-06-07 15:30:00,46.8,46.86,46.72,46.75,905550.0,37.7337,37.7821,37.6692,37.6934,905550.0
2019-06-10 09:30:00,46.64,46.97,46.64,46.94,512083.0,37.6047,37.8708,37.6047,37.8466,512083.0
2019-06-10 10:00:00,46.93,46.94,46.46,46.48,833326.0,37.8385,37.8466,37.4596,37.4757,833326.0
2019-06-10 10:30:00,46.48,46.52,46.11,46.13,650179.0,37.4757,37.508,37.1774,37.1935,650179.0
2019-06-10 11:00:00,46.13,46.27,46.02,46.03,921667.0,37.1935,37.3064,37.1048,37.1129,921667.0
2019-06-10 11:30:00,46.04,46.34,46.01,46.29,568069.0,37.121,37.3628,37.0968,37.3225,568069.0
2019-06-10 12:00:00,46.28,46.34,46.23,46.29,366053.0,37.3145,37.3628,37.2741,37.3225,366053.0
2019-06-10 12:30:00,46.29,46.51,46.27,46.44,421951.0,37.3225,37.4999,37.3064,37.4435,421951.0
2019-06-10 13:00:00,46.45,46.5,46.37,46.43,290552.0,37.4515,37.4918,37.387,37.4354,290552.0
2019-06-10 13:30:00,46.43,46.44,46.14,46.2,458143.0,37.4354,37.4435,37.2016,37.25,458143.0
2019-06-10 14:00:00,46.21,46.21,45.98,46.02,515081.0,37.258,37.258,37.0726,37.1048,515081.0
2019-06-10 14:30:00,46.02,46.07,45.95,46.01,494268.0,37.1048,37.1451,37.0484,37.0968,494268.0
2019-06-10 15:00:00,46.0,46.04,45.95,45.98,518950.0,37.0887,37.121,37.0484,37.0726,518950.0
2019-06-10 15:30:00,45.98,46.08,45.91,45.99,1611878.0,37.0726,37.1532,37.0161,37.0806,1611878.0
2019-06-11 09:30:00,46.2,46.62,46.04,46.44,1155390.0,37.25,37.5886,37.121,37.4435,1155390.0
2019-06-11 10:00:00,46.44,46.7,46.41,46.66,650583.0,37.4435,37.6531,37.4193,37.6208,650583.0
2019-06-11 10:30:00,46.66,46.7,46.44,46.61,553888.0,37.6208,37.6531,37.4435,37.5805,553888.0
2019-06-11 11:00:00,46.62,46.82,46.57,46.8,570293.0,37.5886,37.7498,37.5483,37.7337,570293.0
2019-06-11 11:30:00,46.81,46.88,46.7,46.79,649667.0,37.7418,37.7982,37.6531,37.7257,649667.0
2019-06-11 12:00:00,46.79,46.91,46.75,46.91,596445.0,37.7257,37.8224,37.6934,37.8224,596445.0
2019-06-11 12:30:00,46.91,47.0,46.84,46.89,530450.0,37.8224,37.895,37.766,37.8063,530450.0
2019-06-11 13:00:00,46.89,46.93,46.84,46.89,334117.0,37.8063,37.8385,37.766,37.8063,334117.0
2019-06-11 13:30:00,46.88,46.99,46.84,46.87,448314.0,37.7982,37.8869,37.766,37.7902,448314.0
2019-06-11 14:00:00,46.86,46.96,46.8,46.82,420113.0,37.7821,37.8627,37.7337,37.7498,420113.0
2019-06-11 14:30:00,46.82,46.84,46.71,46.74,354451.0,37.7498,37.766,37.6612,37.6853,354451.0
2019-06-11 15:00:00,46.73,46.81,46.71,46.81,562403.0,37.6773,37.7418,37.6612,37.7418,562403.0
2019-06-11 15:30:00,46.8,47.02,46.77,46.87,1961829.0,37.7337,37.9111,37.7095,37.7902,1961829.0
2019-06-12 09:30:00,46.99,47.27,46.9,47.11,1031523.0,37.8869,38.1127,37.8144,37.9837,1031523.0
2019-06-12 10:00:00,47.11,47.45,47.0,47.36,671353.0,37.9837,38.2578,37.895,38.1852,671353.0
2019-06-12 10:30:00,47.36,47.66,47.26,47.51,616615.0,38.1852,38.4271,38.1046,38.3062,616615.0
2019-06-12 11:00:00,47.51,47.55,47.39,47.51,461732.0,38.3062,38.3384,38.2094,38.3062,461732.0
2019-06-12 11:30:00,47.5,47.51,47.4,47.48,352789.0,38.2981,38.3062,38.2175,38.282,352789.0
2019-06-12 12:00:00,47.47,47.51,47.41,47.45,301267.0,38.2739,38.3062,38.2256,38.2578,301267.0
2019-06-12 12:30:00,47.44,47.48,47.38,47.45,212501.0,38.2497,38.282,38.2014,38.2578,212501.0
2019-06-12 13:00:00,47.46,47.48,47.39,47.44,309364.0,38.2659,38.282,38.2094,38.2497,309364.0
2019-06-12 13:30:00,47.44,47.5,47.42,47.48,178238.0,38.2497,38.2981,38.2336,38.282,178238.0
2019-06-12 14:00:00,47.48,47.49,47.4,47.47,386436.0,38.282,38.2901,38.2175,38.2739,386436.0
2019-06-12 14:30:00,47.47,47.5,47.43,47.48,682308.0,38.2739,38.2981,38.2417,38.282,682308.0
2019-06-12 15:00:00,47.48,47.57,47.45,47.53,963734.0,38.282,38.3546,38.2578,38.3223,963734.0
2019-06-12 15:30:00,47.53,47.66,47.51,47.65,2191156.0,38.3223,38.4271,38.3062,38.4191,2191156.0
2019-06-13 09:30:00,47.53,47.74,47.42,47.43,739518.0,38.3223,38.4916,38.2336,38.2417,739518.0
2019-06-13 10:00:00,47.43,47.47,47.15,47.45,1219459.0,38.2417,38.2739,38.0159,38.2578,1219459.0
2019-06-13 10:30:00,47.45,47.45,47.05,47.07,652673.0,38.2578,38.2578,37.9353,37.9514,652673.0
2019-06-13 11:00:00,47.07,47.19,46.97,47.0,539940.0,37.9514,38.0482,37.8708,37.895,539940.0
2019-06-13 11:30:00,47.0,47.17,46.99,47.08,356377.0,37.895,38.032,37.8869,37.9595,356377.0
2019-06-13 12:00:00,47.08,47.2,47.06,47.12,310580.0,37.9595,38.0562,37.9434,37.9917,310580.0
2019-06-13 12:30:00,47.12,47.38,47.09,47.3,455551.0,37.9917,38.2014,37.9675,38.1369,455551.0
2019-06-13 13:00:00,47.3,47.34,47.22,47.3,273007.0,38.1369,38.1691,38.0724,38.1369,273007.0
2019-06-13 13:30:00,47.3,47.33,47.21,47.28,292377.0,38.1369,38.1611,38.0643,38.1207,292377.0
2019-06-13 14:00:00,47.29,47.44,47.22,47.44,418784.0,38.1288,38.2497,38.0724,38.2497,418784.0
2019-06-13 14:30:00,47.44,47.44,47.23,47.26,353251.0,38.2497,38.2497,38.0804,38.1046,353251.0
2019-06-13 15:00:00,47.25,47.32,47.21,47.32,526965.0,38.0965,38.153,38.0643,38.153,526965.0
2019-06-13 15:30:00,47.32,47.33,47.22,47.33,1190783.0,38.153,38.1611,38.0724,38.1611,1190783.0
2019-06-14 09:30:00,47.33,47.79,47.2,47.78,849292.0,38.1611,38.5319,38.0562,38.5239,849292.0
2019-06-14 10:00:00,47.77,48.03,47.74,47.85,832066.0,38.5158,38.7254,38.4916,38.5803,832066.0
2019-06-14 10:30:00,47.84,47.87,47.65,47.69,499647.0,38.5723,38.5964,38.4191,38.4513,499647.0
2019-06-14 11:00:00,47.69,47.71,47.39,47.47,702259.0,38.4513,38.4674,38.2094,38.2739,702259.0
2019-06-14 11:30:00,47.47,47.5,47.35,47.47,623735.0,38.2739,38.2981,38.1772,38.2739,623735.0
2019-06-14 12:00:00,47.46,47.65,47.4,47.54,796724.0,38.2659,38.4191,38.2175,38.3304,796724.0
2019-06-14 12:30:00,47.55,47.62,47.51,47.62,379313.0,38.3384,38.3949,38.3062,38.3949,379313.0
2019-06-14 13:00:00,47.61,47.64,47.53,47.55,372255.0,38.3868,38.411,38.3223,38.3384,372255.0
2019-06-14 13:30:00,47.56,47.65,47.54,47.63,386176.0,38.3465,38.4191,38.3304,38.4029,386176.0
2019-06-14 14:00:00,47.63,47.74,47.6,47.73,316669.0,38.4029,38.4916,38.3787,38.4836,316669.0
2019-06-14 14:30:00,47.73,47.74,47.68,47.68,260991.0,38.4836,38.4916,38.4432,38.4432,260991.0
2019-06-14 15:00:00,47.68,47.77,47.65,47.7,472990.0,38.4432,38.5158,38.4191,38.4594,472990.0
2019-06-14 15:30:00,47.7,47.73,47.57,47.57,1427180.0,38.4594,38.4836,38.3546,38.3546,1427180.0
2019-06-17 09:30:00,47.79,48.14,47.65,48.07,1177908.0,38.5319,38.8141,38.4191,38.7577,1177908.0
2019-06-17 10:00:00,48.07,48.39,48.05,48.39,892648.0,38.7577,39.0157,38.7416,39.0157,892648.0
2019-06-17 10:30:00,48.39,48.47,48.25,48.32,522761.0,39.0157,39.0802,38.9028,38.9593,522761.0
2019-06-17 11:00:00,48.33,48.44,48.23,48.35,549042.0,38.9673,39.056,38.8867,38.9835,549042.0
2019-06-17 11:30:00,48.35,48.36,48.27,48.28,444806.0,38.9835,38.9915,38.919,38.927,444806.0
2019-06-17 12:00:00,48.27,48.28,48.03,48.12,523406.0,38.919,38.927,38.7254,38.798,523406.0
2019-06-17 12:30:00,48.12,48.33,48.11,48.29,344121.0,38.798,38.9673,38.7899,38.9351,344121.0
2019-06-17 13:00:00,48.28,48.33,48.25,48.32,288950.0,38.927,38.9673,38.9028,38.9593,288950.0
2019-06-17 13:30:00,48.32,48.42,48.29,48.36,509732.0,38.9593,39.0399,38.9351,38.9915,509732.0
2019-06-17 14:00:00,48.36,48.45,48.31,48.32,447692.0,38.9915,39.0641,38.9512,38.9593,447692.0
2019-06-17 14:30:00,48.32,48.4,48.2,48.39,456095.0,38.9593,39.0238,38.8625,39.0157,456095.0
2019-06-17 15:00:00,48.39,48.39,48.25,48.27,446696.0,39.0157,39.0157,38.9028,38.919,446696.0
2019-06-17 15:30:00,48.28,48.3,48.17,48.21,1198930.0,38.927,38.9431,38.8383,38.8706,1198930.0
2019-06-18 09:30:00,48.28,48.68,48.25,48.33,1114709.0,38.927,39.2495,38.9028,38.9673,1114709.0
2019-06-18 10:00:00,48.33,48.49,48.25,48.34,635897.0,38.9673,39.0963,38.9028,38.9754,635897.0
2019-06-18 10:30:00,48.33,48.36,48.23,48.27,347314.0,38.9673,38.9915,38.8867,38.919,347314.0
2019-06-18 11:00:00,48.27,48.35,48.18,48.3,338391.0,38.919,38.9835,38.8464,38.9431,338391.0
2019-06-18 11:30:00,48.3,48.35,48.24,48.35,355086.0,38.9431,38.9835,38.8948,38.9835,355086.0
2019-06-18 12:00:00,48.35,48.54,48.34,48.54,370275.0,38.9835,39.1366,38.9754,39.1366,370275.0
2019-06-18 12:30:00,48.54,48.56,48.44,48.46,364493.0,39.1366,39.1528,39.056,39.0721,364493.0
2019-06-18 13:00:00,48.45,48.46,48.28,48.32,620025.0,39.0641,39.0721,38.927,38.9593,620025.0
2019-06-18 13:30:00,48.31,48.37,48.27,48.28,334995.0,38.9512,38.9996,38.919,38.927,334995.0
2019-06-18 14:00:00,48.28,48.3,47.97,48.06,902774.0,38.927,38.9431,38.6771,38.7496,902774.0
2019-06-18 14:30:00,48.06,48.09,47.82,47.97,609764.0,38.7496,38.7738,38.5561,38.6771,609764.0
2019-06-18 15:00:00,47.97,48.04,47.91,47.92,770346.0,38.6771,38.7335,38.6287,38.6368,770346.0
2019-06-18 15:30:00,47.91,47.95,47.71,47.8,2146154.0,38.6287,38.6609,38.4674,38.54,2146154.0
2019-06-19 09:30:00,48.08,48.24,47.71,48.0,788492.0,38.7658,38.8948,38.4674,38.7013,788492.0
2019-06-19 10:00:00,48.01,48.14,47.93,48.09,634327.0,38.7093,38.8141,38.6448,38.7738,634327.0
2019-06-19 10:30:00,48.1,48.17,47.92,47.98,337203.0,38.7819,38.8383,38.6368,38.6851,337203.0
2019-06-19 11:00:00,47.98,48.1,47.96,48.02,330207.0,38.6851,38.7819,38.669,38.7174,330207.0
2019-06-19 11:30:00,48.02,48.09,48.0,48.01,328713.0,38.7174,38.7738,38.7013,38.7093,328713.0
2019-06-19 12:00:00,48.02,48.09,48.01,48.02,180628.0,38.7174,38.7738,38.7093,38.7174,180628.0
2019-06-19 12:30:00,48.02,48.06,48.01,48.06,129009.0,38.7174,38.7496,38.7093,38.7496,129009.0
2019-06-19 13:00:00,48.06,48.07,48.0,48.04,208669.0,38.7496,38.7577,38.7013,38.7335,208669.0
2019-06-19 13:30:00,48.04,48.14,47.94,48.1,387749.0,38.7335,38.8141,38.6529,38.7819,387749.0
2019-06-19 14:00:00,48.1,48.38,48.02,48.3,771878.0,38.7819,39.0076,38.7174,38.9431,771878.0
2019-06-19 14:30:00,48.31,48.44,48.26,48.41,442841.0,38.9512,39.056,38.9109,39.0318,442841.0
2019-06-19 15:00:00,48.41,48.52,48.4,48.49,692035.0,39.0318,39.1205,39.0238,39.0963,692035.0
2019-06-19 15:30:00,48.49,48.67,48.43,48.62,1700028.0,39.0963,39.2415,39.048,39.2011,1700028.0
2019-06-20 09:30:00,48.98,49.55,48.74,49.21,1446065.0,39.4914,39.951,39.2979,39.6768,1446065.0
2019-06-20 10:00:00,49.21,49.27,48.98,49.01,742271.0,39.6768,39.7252,39.4914,39.5156,742271.0
2019-06-20 10:30:00,49.02,49.03,48.72,48.79,504291.0,39.5237,39.5317,39.2818,39.3382,504291.0
2019-06-20 11:00:00,48.79,48.9,48.78,48.83,497004.0,39.3382,39.4269,39.3302,39.3705,497004.0
2019-06-20 11:30:00,48.83,48.95,48.74,48.92,453784.0,39.3705,39.4672,39.2979,39.443,453784.0
2019-06-20 12:00:00,48.92,48.94,48.64,48.82,527018.0,39.443,39.4592,39.2173,39.3624,527018.0
2019-06-20 12:30:00,48.82,48.92,48.72,48.85,291232.0,39.3624,39.443,39.2818,39.3866,291232.0
2019-06-20 13:00:00,48.85,49.02,48.84,49.02,300922.0,39.3866,39.5237,39.3785,39.5237,300922.0
2019-06-20 13:30:00,49.02,49.07,48.93,49.01,497191.0,39.5237,39.564,39.4511,39.5156,497191.0
2019-06-20 14:00:00,49.0,49.01,48.94,48.98,228754.0,39.5075,39.5156,39.4592,39.4914,228754.0
2019-06-20 14:30:00,48.98,49.05,48.97,49.04,261668.0,39.4914,39.5478,39.4833,39.5398,261668.0
2019-06-20 15:00:00,49.04,49.05,48.96,48.99,390319.0,39.5398,39.5478,39.4753,39.4995,390319.0
2019-06-20 15:30:00,48.99,49.02,48.89,48.89,1186259.0,39.4995,39.5237,39.4188,39.4188,1186259.0
2019-06-21 09:30:00,48.82,48.95,48.19,48.38,1836069.0,39.3624,39.4672,38.8544,39.0076,1836069.0
2019-06-21 10:00:00,48.38,48.56,48.35,48.51,425118.0,39.0076,39.1528,38.9835,39.1125,425118.0
2019-06-21 10:30:00,48.52,48.58,48.4,48.48,313187.0,39.1205,39.1689,39.0238,39.0883,313187.0
2019-06-21 11:00:00,48.48,48.69,48.48,48.62,478295.0,39.0883,39.2576,39.0883,39.2011,478295.0
2019-06-21 11:30:00,48.61,48.67,48.49,48.55,407140.0,39.1931,39.2415,39.0963,39.1447,407140.0
2019-06-21 12:00:00,48.54,48.71,48.52,48.71,224057.0,39.1366,39.2737,39.1205,39.2737,224057.0
2019-06-21 12:30:00,48.71,48.85,48.7,48.84,324406.0,39.2737,39.3866,39.2656,39.3785,324406.0
2019-06-21 13:00:00,48.84,48.95,48.8,48.95,222097.0,39.3785,39.4672,39.3463,39.4672,222097.0
2019-06-21 13:30:00,48.94,49.11,48.9,49.08,400471.0,39.4592,39.5962,39.4269,39.572,400471.0
2019-06-21 14:00:00,49.08,49.15,48.97,49.15,501290.0,39.572,39.6285,39.4833,39.6285,501290.0
2019-06-21 14:30:00,49.15,49.18,49.05,49.07,548429.0,39.6285,39.6527,39.5478,39.564,548429.0
2019-06-21 15:00:00,49.07,49.17,49.06,49.13,501122.0,39.564,39.6446,39.5559,39.6123,501122.0
2019-06-21 15:30:00,49.13,49.39,49.08,49.36,2976863.0,39.6123,39.822,39.572,39.7978,2976863.0
2019-06-24 09:30:00,47.22,47.44,46.22,46.28,5214202.0,38.0724,38.2497,37.2661,37.3145,5214202.0
2019-06-24 10:00:00,46.27,46.29,45.89,45.98,4239217.0,37.3064,37.3225,37.0,37.0726,4239217.0
2019-06-24 10:30:00,45.98,46.04,45.57,45.74,4439217.0,37.0726,37.121,36.742,36.8791,4439217.0
2019-06-24 11:00:00,45.74,46.21,45.67,46.09,2800150.0,36.8791,37.258,36.8226,37.1613,2800150.0
2019-06-24 11:30:00,46.1,46.14,45.8,45.99,2305953.0,37.1693,37.2016,36.9274,37.0806,2305953.0
2019-06-24 12:00:00,45.98,45.99,45.75,45.82,1627306.0,37.0726,37.0806,36.8871,36.9436,1627306.0
2019-06-24 12:30:00,45.82,45.95,45.75,45.87,1944204.0,36.9436,37.0484,36.8871,36.9839,1944204.0
2019-06-24 13:00:00,45.86,46.04,45.84,45.91,1027481.0,36.9758,37.121,36.9597,37.0161,1027481.0
2019-06-24 13:30:00,45.91,45.93,45.68,45.75,1204367.0,37.0161,37.0323,36.8307,36.8871,1204367.0
2019-06-24 14:00:00,45.75,45.82,45.69,45.73,1173270.0,36.8871,36.9436,36.8388,36.871,1173270.0
2019-06-24 14:30:00,45.73,45.75,45.62,45.71,1183880.0,36.871,36.8871,36.7823,36.8549,1183880.0
2019-06-24 15:00:00,45.71,45.75,45.65,45.65,1403357.0,36.8549,36.8871,36.8065,36.8065,1403357.0
2019-06-24 15:30:00,45.66,45.75,45.63,45.69,2941741.0,36.8146,36.8871,36.7904,36.8388,2941741.0
2019-06-25 09:30:00,45.81,46.14,45.69,46.0,2365090.0,36.9355,37.2016,36.8388,37.0887,2365090.0
2019-06-25 10:00:00,46.01,46.46,45.93,46.45,3061885.0,37.0968,37.4596,37.0323,37.4515,3061885.0
2019-06-25 10:30:00,46.45,46.56,46.08,46.21,2337951.0,37.4515,37.5402,37.1532,37.258,2337951.0
2019-06-25 11:00:00,46.22,46.23,46.04,46.11,1328390.0,37.2661,37.2741,37.121,37.1774,1328390.0
2019-06-25 11:30:00,46.11,46.17,46.06,46.16,898888.0,37.1774,37.2258,37.1371,37.2177,898888.0
2019-06-25 12:00:00,46.16,46.3,46.11,46.17,1444264.0,37.2177,37.3306,37.1774,37.2258,1444264.0
2019-06-25 12:30:00,46.17,46.19,45.91,45.91,1098616.0,37.2258,37.2419,37.0161,37.0161,1098616.0
2019-06-25 13:00:00,45.91,46.02,45.79,45.95,1077842.0,37.0161,37.1048,36.9194,37.0484,1077842.0
2019-06-25 13:30:00,45.94,46.03,45.88,45.89,972170.0,37.0403,37.1129,36.992,37.0,972170.0
2019-06-25 14:00:00,45.89,45.91,45.78,45.88,845633.0,37.0,37.0161,36.9113,36.992,845633.0
2019-06-25 14:30:00,45.88,46.02,45.72,45.98,1112347.0,36.992,37.1048,36.8629,37.0726,1112347.0
2019-06-25 15:00:00,45.98,46.07,45.87,45.9,1138407.0,37.0726,37.1451,36.9839,37.0081,1138407.0
2019-06-25 15:30:00,45.9,45.93,45.65,45.76,3154549.0,37.0081,37.0323,36.8065,36.8952,3154549.0
2019-06-26 09:30:00,45.86,45.98,45.36,45.42,1623417.0,36.9758,37.0726,36.5727,36.6211,1623417.0
2019-06-26 10:00:00,45.41,45.53,45.22,45.3,1054995.0,36.613,36.7098,36.4598,36.5243,1054995.0
2019-06-26 10:30:00,45.3,45.43,45.3,45.34,889847.0,36.5243,36.6291,36.5243,36.5566,889847.0
2019-06-26 11:00:00,45.34,45.4,45.27,45.32,933522.0,36.5566,36.6049,36.5001,36.5404,933522.0
2019-06-26 11:30:00,45.32,45.34,45.15,45.23,1214767.0,36.5404,36.5566,36.4034,36.4679,1214767.0
2019-06-26 12:00:00,45.22,45.23,45.11,45.2,890816.0,36.4598,36.4679,36.3711,36.4437,890816.0
2019-06-26 12:30:00,45.2,45.25,45.17,45.19,557409.0,36.4437,36.484,36.4195,36.4356,557409.0
2019-06-26 13:00:00,45.19,45.3,45.17,45.2,622372.0,36.4356,36.5243,36.4195,36.4437,622372.0
2019-06-26 13:30:00,45.2,45.23,45.09,45.13,1136893.0,36.4437,36.4679,36.355,36.3872,1136893.0
2019-06-26 14:00:00,45.13,45.14,44.97,45.01,2182504.0,36.3872,36.3953,36.2582,36.2905,2182504.0
2019-06-26 14:30:00,45.01,45.02,44.65,44.69,1645393.0,36.2905,36.2986,36.0002,36.0325,1645393.0
2019-06-26 15:00:00,44.69,44.74,44.54,44.56,2765139.0,36.0325,36.0728,35.9115,35.9277,2765139.0
2019-06-26 15:30:00,44.55,44.95,44.55,44.91,3078454.0,35.9196,36.2421,35.9196,36.2099,3078454.0
2019-06-27 09:30:00,44.95,45.53,44.95,45.5,1512192.0,36.2421,36.7098,36.2421,36.6856,1512192.0
2019-06-27 10:00:00,45.5,45.57,45.19,45.21,981607.0,36.6856,36.742,36.4356,36.4517,981607.0
2019-06-27 10:30:00,45.21,45.29,45.1,45.2,713735.0,36.4517,36.5162,36.3631,36.4437,713735.0
2019-06-27 11:00:00,45.2,45.34,45.19,45.22,685361.0,36.4437,36.5566,36.4356,36.4598,685361.0
2019-06-27 11:30:00,45.22,45.47,45.2,45.36,644007.0,36.4598,36.6614,36.4437,36.5727,644007.0
2019-06-27 12:00:00,45.37,45.48,45.3,45.4,409268.0,36.5807,36.6694,36.5243,36.6049,409268.0
2019-06-27 12:30:00,45.4,45.48,45.33,45.33,365146.0,36.6049,36.6694,36.5485,36.5485,365146.0
2019-06-27 13:00:00,45.34,45.41,45.3,45.39,340501.0,36.5566,36.613,36.5243,36.5969,340501.0
2019-06-27 13:30:00,45.39,45.41,45.27,45.36,447328.0,36.5969,36.613,36.5001,36.5727,447328.0
2019-06-27 14:00:00,45.37,45.37,45.25,45.25,352796.0,36.5807,36.5807,36.484,36.484,352796.0
2019-06-27 14:30:00,45.26,45.33,45.19,45.2,387255.0,36.4921,36.5485,36.4356,36.4437,387255.0
2019-06-27 15:00:00,45.21,45.23,45.1,45.19,542363.0,36.4517,36.4679,36.3631,36.4356,542363.0
2019-06-27 15:30:00,45.19,45.22,45.03,45.09,1444579.0,36.4356,36.4598,36.3066,36.355,1444579.0
2019-06-28 09:30:00,45.38,45.4,45.15,45.23,944054.0,36.5888,36.6049,36.4034,36.4679,944054.0
2019-06-28 10:00:00,45.24,45.27,45.0,45.02,881616.0,36.4759,36.5001,36.2824,36.2986,881616.0
2019-06-28 10:30:00,45.03,45.22,44.97,44.99,902773.0,36.3066,36.4598,36.2582,36.2744,902773.0
2019-06-28 11:00:00,44.99,45.12,44.92,45.06,660023.0,36.2744,36.3792,36.2179,36.3308,660023.0
2019-06-28 11:30:00,45.05,45.25,45.05,45.2,721227.0,36.3227,36.484,36.3227,36.4437,721227.0
2019-06-28 12:00:00,45.2,45.32,45.18,45.25,687689.0,36.4437,36.5404,36.4276,36.484,687689.0
2019-06-28 12:30:00,45.25,45.29,45.21,45.23,492090.0,36.484,36.5162,36.4517,36.4679,492090.0
2019-06-28 13:00:00,45.23,45.31,45.2,45.21,469230.0,36.4679,36.5324,36.4437,36.4517,469230.0
2019-06-28 13:30:00,45.21,45.24,45.1,45.1,605127.0,36.4517,36.4759,36.3631,36.3631,605127.0
2019-06-28 14:00:00,45.11,45.18,45.08,45.15,643210.0,36.3711,36.4276,36.3469,36.4034,643210.0
2019-06-28 14:30:00,45.15,45.2,45.08,45.1,717128.0,36.4034,36.4437,36.3469,36.3631,717128.0
2019-06-28 15:00:00,45.1,45.2,45.04,45.08,686880.0,36.3631,36.4437,36.3147,36.3469,686880.0
2019-06-28 15:30:00,45.07,45.35,45.05,45.33,1830347.0,36.3389,36.5646,36.3227,36.5485,1830347.0
2019-07-01 09:30:00,45.71,45.81,45.42,45.65,1882428.0,36.8549,36.9355,36.6211,36.8065,1882428.0
2019-07-01 10:00:00,45.67,45.99,45.63,45.95,1422739.0,36.8226,37.0806,36.7904,37.0484,1422739.0
2019-07-01 10:30:00,45.94,46.13,45.87,45.99,1060372.0,37.0403,37.1935,36.9839,37.0806,1060372.0
2019-07-01 11:00:00,46.0,46.09,45.94,45.94,837046.0,37.0887,37.1613,37.0403,37.0403,837046.0
2019-07-01 11:30:00,45.95,46.07,45.91,46.04,679756.0,37.0484,37.1451,37.0161,37.121,679756.0
2019-07-01 12:00:00,46.04,46.17,46.0,46.02,526305.0,37.121,37.2258,37.0887,37.1048,526305.0
2019-07-01 12:30:00,46.01,46.1,45.97,46.09,544376.0,37.0968,37.1693,37.0645,37.1613,544376.0
2019-07-01 13:00:00,46.09,46.11,46.01,46.05,533399.0,37.1613,37.1774,37.0968,37.129,533399.0
2019-07-01 13:30:00,46.04,46.06,45.97,46.01,417214.0,37.121,37.1371,37.0645,37.0968,417214.0
2019-07-01 14:00:00,46.01,46.07,45.96,46.01,439067.0,37.0968,37.1451,37.0565,37.0968,439067.0
2019-07-01 14:30:00,46.01,46.11,46.0,46.08,570163.0,37.0968,37.1774,37.0887,37.1532,570163.0
2019-07-01 15:00:00,46.08,46.25,46.07,46.2,1040470.0,37.1532,37.2903,37.1451,37.25,1040470.0
2019-07-01 15:30:00,46.21,46.29,46.13,46.19,1786166.0,37.258,37.3225,37.1935,37.2419,1786166.0
2019-07-02 09:30:00,46.46,46.64,46.28,46.53,1064933.0,37.4596,37.6047,37.3145,37.516,1064933.0
2019-07-02 10:00:00,46.53,46.67,46.5,46.64,702906.0,37.516,37.6289,37.4918,37.6047,702906.0
2019-07-02 10:30:00,46.63,46.66,46.57,46.64,542217.0,37.5967,37.6208,37.5483,37.6047,542217.0
2019-07-02 11:00:00,46.65,46.67,46.42,46.43,828021.0,37.6128,37.6289,37.4273,37.4354,828021.0
2019-07-02 11:30:00,46.42,46.44,46.18,46.36,920088.0,37.4273,37.4435,37.2338,37.379,920088.0
2019-07-02 12:00:00,46.37,46.52,46.31,46.41,501279.0,37.387,37.508,37.3386,37.4193,501279.0
2019-07-02 12:30:00,46.41,46.52,46.36,46.48,391005.0,37.4193,37.508,37.379,37.4757,391005.0
2019-07-02 13:00:00,46.48,46.62,46.45,46.58,445873.0,37.4757,37.5886,37.4515,37.5563,445873.0
2019-07-02 13:30:00,46.59,46.68,46.55,46.66,434627.0,37.5644,37.637,37.5322,37.6208,434627.0
2019-07-02 14:00:00,46.66,46.66,46.44,46.58,574962.0,37.6208,37.6208,37.4435,37.5563,574962.0
2019-07-02 14:30:00,46.59,46.62,46.52,46.58,433622.0,37.5644,37.5886,37.508,37.5563,433622.0
2019-07-02 15:00:00,46.59,46.64,46.5,46.51,601241.0,37.5644,37.6047,37.4918,37.4999,601241.0
2019-07-02 15:30:00,46.51,46.67,46.49,46.67,1313181.0,37.4999,37.6289,37.4838,37.6289,1313181.0
2019-07-03 09:30:00,46.49,46.55,46.23,46.32,1007411.0,37.8139,37.8627,37.6024,37.6756,1007411.0
2019-07-03 10:00:00,46.32,46.34,46.26,46.29,698729.0,37.6756,37.6918,37.6268,37.6512,698729.0
2019-07-03 10:30:00,46.29,46.32,46.23,46.28,567585.0,37.6512,37.6756,37.6024,37.643,567585.0
2019-07-03 11:00:00,46.28,46.47,46.26,46.47,551761.0,37.643,37.7976,37.6268,37.7976,551761.0
2019-07-03 11:30:00,46.47,46.6,46.43,46.5,551624.0,37.7976,37.9033,37.7651,37.822,551624.0
2019-07-03 12:00:00,46.5,46.51,46.42,46.48,524046.0,37.822,37.8301,37.7569,37.8057,524046.0
2019-07-03 12:30:00,46.48,46.57,46.44,46.56,1106698.0,37.8057,37.8789,37.7732,37.8708,1106698.0
2019-07-05 09:30:00,46.53,46.67,46.42,46.54,632448.0,37.8464,37.9603,37.7569,37.8545,632448.0
2019-07-05 10:00:00,46.54,46.6,46.47,46.5,381226.0,37.8545,37.9033,37.7976,37.822,381226.0
2019-07-05 10:30:00,46.49,46.52,46.4,46.46,366667.0,37.8139,37.8383,37.7407,37.7895,366667.0
2019-07-05 11:00:00,46.47,46.51,46.45,46.48,396492.0,37.7976,37.8301,37.7813,37.8057,396492.0
2019-07-05 11:30:00,46.47,46.48,46.26,46.31,741291.0,37.7976,37.8057,37.6268,37.6674,741291.0
2019-07-05 12:00:00,46.31,46.42,46.22,46.24,956857.0,37.6674,37.7569,37.5942,37.6105,956857.0
2019-07-05 12:30:00,46.24,46.29,46.21,46.29,467452.0,37.6105,37.6512,37.5861,37.6512,467452.0
2019-07-05 13:00:00,46.29,46.37,46.28,46.3,354262.0,37.6512,37.7162,37.643,37.6593,354262.0
2019-07-05 13:30:00,46.3,46.34,46.24,46.26,429310.0,37.6593,37.6918,37.6105,37.6268,429310.0
2019-07-05 14:00:00,46.26,46.28,46.1,46.13,594023.0,37.6268,37.643,37.4966,37.521,594023.0
2019-07-05 14:30:00,46.14,46.22,46.13,46.18,404987.0,37.5292,37.5942,37.521,37.5617,404987.0
2019-07-05 15:00:00,46.18,46.19,45.96,46.0,713663.0,37.5617,37.5698,37.3828,37.4153,713663.0
2019-07-05 15:30:00,45.99,46.0,45.87,45.91,1472354.0,37.4072,37.4153,37.3096,37.3421,1472354.0
2019-07-08 09:30:00,45.72,45.8,45.3,45.52,1052528.0,37.1876,37.2526,36.8459,37.0249,1052528.0
2019-07-08 10:00:00,45.51,45.69,45.5,45.54,561513.0,37.0167,37.1632,37.0086,37.0411,561513.0
2019-07-08 10:30:00,45.55,45.58,45.4,45.41,604891.0,37.0493,37.0737,36.9273,36.9354,604891.0
2019-07-08 11:00:00,45.41,45.51,45.38,45.45,835531.0,36.9354,37.0167,36.911,36.9679,835531.0
2019-07-08 11:30:00,45.45,45.53,45.37,45.43,419618.0,36.9679,37.033,36.9029,36.9517,419618.0
2019-07-08 12:00:00,45.43,45.45,45.32,45.37,428524.0,36.9517,36.9679,36.8622,36.9029,428524.0
2019-07-08 12:30:00,45.38,45.42,45.34,45.41,324841.0,36.911,36.9435,36.8785,36.9354,324841.0
2019-07-08 13:00:00,45.41,45.57,45.39,45.54,387881.0,36.9354,37.0655,36.9191,37.0411,387881.0
2019-07-08 13:30:00,45.53,45.63,45.53,45.6,374252.0,37.033,37.1144,37.033,37.09,374252.0
2019-07-08 14:00:00,45.6,45.63,45.53,45.57,496984.0,37.09,37.1144,37.033,37.0655,496984.0
2019-07-08 14:30:00,45.57,45.73,45.56,45.69,460054.0,37.0655,37.1957,37.0574,37.1632,460054.0
2019-07-08 15:00:00,45.69,45.77,45.65,45.66,942090.0,37.1632,37.2282,37.1306,37.1388,942090.0
2019-07-08 15:30:00,45.67,45.83,45.64,45.76,1372687.0,37.1469,37.277,37.1225,37.2201,1372687.0
2019-07-09 09:30:00,45.85,46.06,45.69,45.97,980942.0,37.2933,37.4641,37.1632,37.3909,980942.0
2019-07-09 10:00:00,45.97,46.19,45.95,46.16,1018208.0,37.3909,37.5698,37.3746,37.5454,1018208.0
2019-07-09 10:30:00,46.16,46.34,46.14,46.26,776990.0,37.5454,37.6918,37.5292,37.6268,776990.0
2019-07-09 11:00:00,46.25,46.37,46.13,46.14,713926.0,37.6186,37.7162,37.521,37.5292,713926.0
2019-07-09 11:30:00,46.13,46.23,46.01,46.14,483874.0,37.521,37.6024,37.4234,37.5292,483874.0
2019-07-09 12:00:00,46.14,46.19,46.09,46.14,402065.0,37.5292,37.5698,37.4885,37.5292,402065.0
2019-07-09 12:30:00,46.15,46.2,46.09,46.09,314673.0,37.5373,37.578,37.4885,37.4885,314673.0
2019-07-09 13:00:00,46.09,46.14,46.05,46.08,313765.0,37.4885,37.5292,37.456,37.4804,313765.0
2019-07-09 13:30:00,46.08,46.16,46.02,46.03,428094.0,37.4804,37.5454,37.4316,37.4397,428094.0
2019-07-09 14:00:00,46.03,46.1,46.02,46.05,254315.0,37.4397,37.4966,37.4316,37.456,254315.0
2019-07-09 14:30:00,46.06,46.12,46.0,46.01,336071.0,37.4641,37.5129,37.4153,37.4234,336071.0
2019-07-09 15:00:00,46.01,46.04,45.99,46.03,444082.0,37.4234,37.4478,37.4072,37.4397,444082.0
2019-07-09 15:30:00,46.03,46.08,46.0,46.05,1116439.0,37.4397,37.4804,37.4153,37.456,1116439.0
2019-07-10 09:30:00,46.04,46.14,45.81,46.05,821910.0,37.4478,37.5292,37.2608,37.456,821910.0
2019-07-10 10:00:00,46.06,46.07,45.85,45.86,611205.0,37.4641,37.4722,37.2933,37.3014,611205.0
2019-07-10 10:30:00,45.85,45.88,45.74,45.79,665409.0,37.2933,37.3177,37.2038,37.2445,665409.0
2019-07-10 11:00:00,45.8,45.86,45.76,45.8,692485.0,37.2526,37.3014,37.2201,37.2526,692485.0
2019-07-10 11:30:00,45.8,45.95,45.79,45.91,349455.0,37.2526,37.3746,37.2445,37.3421,349455.0
2019-07-10 12:00:00,45.91,45.99,45.9,45.98,335791.0,37.3421,37.4072,37.334,37.399,335791.0
2019-07-10 12:30:00,45.98,46.06,45.97,46.03,379391.0,37.399,37.4641,37.3909,37.4397,379391.0
2019-07-10 13:00:00,46.04,46.05,45.94,45.94,405060.0,37.4478,37.456,37.3665,37.3665,405060.0
2019-07-10 13:30:00,45.95,46.01,45.93,45.96,289443.0,37.3746,37.4234,37.3584,37.3828,289443.0
2019-07-10 14:00:00,45.96,46.01,45.87,45.88,458260.0,37.3828,37.4234,37.3096,37.3177,458260.0
2019-07-10 14:30:00,45.88,45.94,45.85,45.9,369429.0,37.3177,37.3665,37.2933,37.334,369429.0
2019-07-10 15:00:00,45.9,45.93,45.84,45.88,731125.0,37.334,37.3584,37.2852,37.3177,731125.0
2019-07-10 15:30:00,45.88,45.96,45.88,45.96,1187350.0,37.3177,37.3828,37.3177,37.3828,1187350.0
2019-07-11 09:30:00,45.88,45.89,44.97,45.0,1854562.0,37.3177,37.3258,36.5775,36.6019,1854562.0
2019-07-11 10:00:00,45.0,45.11,44.6,44.76,1828654.0,36.6019,36.6914,36.2766,36.4067,1828654.0
2019-07-11 10:30:00,44.77,44.81,44.42,44.59,1555298.0,36.4148,36.4474,36.1302,36.2684,1555298.0
2019-07-11 11:00:00,44.59,44.71,44.52,44.59,1407988.0,36.2684,36.366,36.2115,36.2684,1407988.0
2019-07-11 11:30:00,44.59,44.65,44.35,44.51,1647267.0,36.2684,36.3172,36.0732,36.2034,1647267.0
2019-07-11 12:00:00,44.51,44.57,44.34,44.39,1217068.0,36.2034,36.2522,36.0651,36.1058,1217068.0
2019-07-11 12:30:00,44.4,44.53,44.32,44.51,1065631.0,36.1139,36.2196,36.0488,36.2034,1065631.0
2019-07-11 13:00:00,44.51,44.58,44.46,44.49,967630.0,36.2034,36.2603,36.1627,36.1871,967630.0
2019-07-11 13:30:00,44.49,44.53,44.17,44.2,2654438.0,36.1871,36.2196,35.9268,35.9512,2654438.0
2019-07-11 14:00:00,44.2,44.36,44.19,44.32,1670190.0,35.9512,36.0814,35.9431,36.0488,1670190.0
2019-07-11 14:30:00,44.31,44.5,44.31,44.39,993023.0,36.0407,36.1952,36.0407,36.1058,993023.0
2019-07-11 15:00:00,44.4,44.44,44.32,44.4,1227239.0,36.1139,36.1464,36.0488,36.1139,1227239.0
2019-07-11 15:30:00,44.4,44.6,44.39,44.53,2329951.0,36.1139,36.2766,36.1058,36.2196,2329951.0
2019-07-12 09:30:00,44.57,44.65,43.87,43.94,1846240.0,36.2522,36.3172,35.6828,35.7397,1846240.0
2019-07-12 10:00:00,43.94,44.26,43.93,44.1,1162570.0,35.7397,36.0,35.7316,35.8699,1162570.0
2019-07-12 10:30:00,44.1,44.12,43.96,44.1,993498.0,35.8699,35.8862,35.756,35.8699,993498.0
2019-07-12 11:00:00,44.1,44.12,44.05,44.11,1159558.0,35.8699,35.8862,35.8292,35.878,1159558.0
2019-07-12 11:30:00,44.11,44.12,43.86,43.89,1053586.0,35.878,35.8862,35.6747,35.6991,1053586.0
2019-07-12 12:00:00,43.89,44.04,43.81,43.96,804065.0,35.6991,35.8211,35.634,35.756,804065.0
2019-07-12 12:30:00,43.96,44.13,43.92,44.11,482078.0,35.756,35.8943,35.7235,35.878,482078.0
2019-07-12 13:00:00,44.1,44.26,44.1,44.16,606248.0,35.8699,36.0,35.8699,35.9187,606248.0
2019-07-12 13:30:00,44.17,44.23,44.06,44.13,645531.0,35.9268,35.9756,35.8374,35.8943,645531.0
2019-07-12 14:00:00,44.13,44.2,44.12,44.16,404366.0,35.8943,35.9512,35.8862,35.9187,404366.0
2019-07-12 14:30:00,44.16,44.23,44.15,44.22,599675.0,35.9187,35.9756,35.9106,35.9675,599675.0
2019-07-12 15:00:00,44.22,44.23,44.07,44.09,627578.0,35.9675,35.9756,35.8455,35.8618,627578.0
2019-07-12 15:30:00,44.09,44.28,44.09,44.26,1440263.0,35.8618,36.0163,35.8618,36.0,1440263.0
2019-07-15 09:30:00,44.28,44.57,44.15,44.44,1367265.0,36.0163,36.2522,35.9106,36.1464,1367265.0
2019-07-15 10:00:00,44.43,44.47,44.05,44.16,861664.0,36.1383,36.1708,35.8292,35.9187,861664.0
2019-07-15 10:30:00,44.16,44.25,44.06,44.19,724214.0,35.9187,35.9919,35.8374,35.9431,724214.0
2019-07-15 11:00:00,44.19,44.25,44.1,44.13,474763.0,35.9431,35.9919,35.8699,35.8943,474763.0
2019-07-15 11:30:00,44.13,44.18,44.09,44.15,326180.0,35.8943,35.935,35.8618,35.9106,326180.0
2019-07-15 12:00:00,44.15,44.21,44.12,44.2,367802.0,35.9106,35.9594,35.8862,35.9512,367802.0
2019-07-15 12:30:00,44.2,44.23,44.16,44.19,303729.0,35.9512,35.9756,35.9187,35.9431,303729.0
2019-07-15 13:00:00,44.2,44.21,44.12,44.19,323144.0,35.9512,35.9594,35.8862,35.9431,323144.0
2019-07-15 13:30:00,44.2,44.26,44.17,44.18,505541.0,35.9512,36.0,35.9268,35.935,505541.0
2019-07-15 14:00:00,44.18,44.21,44.15,44.2,518842.0,35.935,35.9594,35.9106,35.9512,518842.0
2019-07-15 14:30:00,44.2,44.2,44.12,44.15,352343.0,35.9512,35.9512,35.8862,35.9106,352343.0
2019-07-15 15:00:00,44.15,44.21,44.14,44.19,377657.0,35.9106,35.9594,35.9024,35.9431,377657.0
2019-07-15 15:30:00,44.19,44.21,44.15,44.2,998209.0,35.9431,35.9594,35.9106,35.9512,998209.0
2019-07-16 09:30:00,44.15,44.32,44.08,44.27,888665.0,35.9106,36.0488,35.8536,36.0082,888665.0
2019-07-16 10:00:00,44.26,44.43,44.23,44.43,669783.0,36.0,36.1383,35.9756,36.1383,669783.0
2019-07-16 10:30:00,44.43,44.48,44.3,44.38,618557.0,36.1383,36.179,36.0326,36.0976,618557.0
2019-07-16 11:00:00,44.37,44.38,44.29,44.35,667675.0,36.0895,36.0976,36.0244,36.0732,667675.0
2019-07-16 11:30:00,44.36,44.43,44.35,44.35,638345.0,36.0814,36.1383,36.0732,36.0732,638345.0
2019-07-16 12:00:00,44.34,44.45,44.33,44.4,533676.0,36.0651,36.1546,36.057,36.1139,533676.0
2019-07-16 12:30:00,44.4,44.44,44.37,44.41,515990.0,36.1139,36.1464,36.0895,36.122,515990.0
2019-07-16 13:00:00,44.41,44.47,44.37,44.41,393269.0,36.122,36.1708,36.0895,36.122,393269.0
2019-07-16 13:30:00,44.41,44.43,44.3,44.32,493941.0,36.122,36.1383,36.0326,36.0488,493941.0
2019-07-16 14:00:00,44.32,44.43,44.31,44.38,421839.0,36.0488,36.1383,36.0407,36.0976,421839.0
2019-07-16 14:30:00,44.38,44.43,44.36,44.39,490427.0,36.0976,36.1383,36.0814,36.1058,490427.0
2019-07-16 15:00:00,44.38,44.5,44.37,44.48,644844.0,36.0976,36.1952,36.0895,36.179,644844.0
2019-07-16 15:30:00,44.48,44.51,44.42,44.45,2109612.0,36.179,36.2034,36.1302,36.1546,2109612.0
2019-07-17 09:30:00,44.47,44.55,44.16,44.2,698485.0,36.1708,36.2359,35.9187,35.9512,698485.0
2019-07-17 10:00:00,44.2,44.25,44.06,44.14,702404.0,35.9512,35.9919,35.8374,35.9024,702404.0
2019-07-17 10:30:00,44.13,44.25,44.1,44.18,805635.0,35.8943,35.9919,35.8699,35.935,805635.0
2019-07-17 11:00:00,44.17,44.22,44.13,44.19,738951.0,35.9268,35.9675,35.8943,35.9431,738951.0
2019-07-17 11:30:00,44.19,44.32,44.17,44.29,909369.0,35.9431,36.0488,35.9268,36.0244,909369.0
2019-07-17 12:00:00,44.29,44.31,44.25,44.29,584300.0,36.0244,36.0407,35.9919,36.0244,584300.0
2019-07-17 12:30:00,44.29,44.31,44.19,44.3,839065.0,36.0244,36.0407,35.9431,36.0326,839065.0
2019-07-17 13:00:00,44.3,44.31,44.21,44.24,501236.0,36.0326,36.0407,35.9594,35.9838,501236.0
2019-07-17 13:30:00,44.23,44.28,44.21,44.25,257607.0,35.9756,36.0163,35.9594,35.9919,257607.0
2019-07-17 14:00:00,44.25,44.26,44.19,44.24,319341.0,35.9919,36.0,35.9431,35.9838,319341.0
2019-07-17 14:30:00,44.25,44.28,44.19,44.25,370648.0,35.9919,36.0163,35.9431,35.9919,370648.0
2019-07-17 15:00:00,44.26,44.26,44.1,44.11,636140.0,36.0,36.0,35.8699,35.878,636140.0
2019-07-17 15:30:00,44.11,44.18,44.09,44.12,1551658.0,35.878,35.935,35.8618,35.8862,1551658.0
2019-07-18 09:30:00,44.19,44.2,43.53,43.78,1941587.0,35.9431,35.9512,35.4063,35.6096,1941587.0
2019-07-18 10:00:00,43.79,44.07,43.75,44.07,884069.0,35.6177,35.8455,35.5852,35.8455,884069.0
2019-07-18 10:30:00,44.07,44.08,43.87,43.87,786549.0,35.8455,35.8536,35.6828,35.6828,786549.0
2019-07-18 11:00:00,43.87,43.9,43.7,43.75,777849.0,35.6828,35.7072,35.5445,35.5852,777849.0
2019-07-18 11:30:00,43.76,43.79,43.65,43.74,585329.0,35.5933,35.6177,35.5039,35.5771,585329.0
2019-07-18 12:00:00,43.73,43.83,43.72,43.78,422718.0,35.5689,35.6503,35.5608,35.6096,422718.0
2019-07-18 12:30:00,43.79,43.87,43.78,43.84,456251.0,35.6177,35.6828,35.6096,35.6584,456251.0
2019-07-18 13:00:00,43.84,44.02,43.84,43.97,670174.0,35.6584,35.8048,35.6584,35.7641,670174.0
2019-07-18 13:30:00,43.96,44.05,43.93,44.0,627592.0,35.756,35.8292,35.7316,35.7885,627592.0
2019-07-18 14:00:00,44.0,44.2,43.98,44.17,957886.0,35.7885,35.9512,35.7723,35.9268,957886.0
2019-07-18 14:30:00,44.17,44.18,44.07,44.1,669377.0,35.9268,35.935,35.8455,35.8699,669377.0
2019-07-18 15:00:00,44.11,44.15,44.01,44.05,654873.0,35.878,35.9106,35.7967,35.8292,654873.0
2019-07-18 15:30:00,44.05,44.06,43.94,44.05,1149701.0,35.8292,35.8374,35.7397,35.8292,1149701.0
2019-07-19 09:30:00,44.11,44.19,43.74,43.81,1061831.0,35.878,35.9431,35.5771,35.634,1061831.0
2019-07-19 10:00:00,43.81,43.87,43.7,43.77,816793.0,35.634,35.6828,35.5445,35.6015,816793.0
2019-07-19 10:30:00,43.78,43.83,43.56,43.64,1015372.0,35.6096,35.6503,35.4307,35.4957,1015372.0
2019-07-19 11:00:00,43.64,43.68,43.59,43.6,694511.0,35.4957,35.5283,35.4551,35.4632,694511.0
2019-07-19 11:30:00,43.61,43.64,43.48,43.58,670347.0,35.4713,35.4957,35.3656,35.4469,670347.0
2019-07-19 12:00:00,43.58,43.63,43.49,43.62,448533.0,35.4469,35.4876,35.3737,35.4795,448533.0
2019-07-19 12:30:00,43.62,43.62,43.54,43.57,379327.0,35.4795,35.4795,35.4144,35.4388,379327.0
2019-07-19 13:00:00,43.58,43.61,43.49,43.5,523497.0,35.4469,35.4713,35.3737,35.3819,523497.0
2019-07-19 13:30:00,43.5,43.53,43.43,43.48,896867.0,35.3819,35.4063,35.3249,35.3656,896867.0
2019-07-19 14:00:00,43.48,43.52,43.35,43.36,652586.0,35.3656,35.3981,35.2599,35.268,652586.0
2019-07-19 14:30:00,43.35,43.46,43.33,43.38,723493.0,35.2599,35.3493,35.2436,35.2843,723493.0
2019-07-19 15:00:00,43.38,43.38,43.27,43.33,548376.0,35.2843,35.2843,35.1948,35.2436,548376.0
2019-07-19 15:30:00,43.33,43.37,43.26,43.33,1794194.0,35.2436,35.2761,35.1867,35.2436,1794194.0
2019-07-22 09:30:00,43.4,43.51,43.24,43.29,1066825.0,35.3005,35.39,35.1704,35.2111,1066825.0
2019-07-22 10:00:00,43.3,43.31,43.01,43.15,1264681.0,35.2192,35.2273,34.9833,35.0972,1264681.0
2019-07-22 10:30:00,43.15,43.19,42.86,43.07,1152887.0,35.0972,35.1297,34.8613,35.0321,1152887.0
2019-07-22 11:00:00,43.06,43.11,42.88,43.0,604784.0,35.024,35.0646,34.8776,34.9752,604784.0
2019-07-22 11:30:00,43.0,43.01,42.94,42.95,810044.0,34.9752,34.9833,34.9264,34.9345,810044.0
2019-07-22 12:00:00,42.95,42.96,42.87,42.96,587553.0,34.9345,34.9426,34.8694,34.9426,587553.0
2019-07-22 12:30:00,42.96,42.96,42.84,42.89,476159.0,34.9426,34.9426,34.845,34.8857,476159.0
2019-07-22 13:00:00,42.89,42.9,42.82,42.85,412983.0,34.8857,34.8938,34.8288,34.8532,412983.0
2019-07-22 13:30:00,42.84,42.97,42.84,42.91,389733.0,34.845,34.9508,34.845,34.902,389733.0
2019-07-22 14:00:00,42.9,42.92,42.83,42.85,497780.0,34.8938,34.9101,34.8369,34.8532,497780.0
2019-07-22 14:30:00,42.86,42.88,42.72,42.82,791924.0,34.8613,34.8776,34.7474,34.8288,791924.0
2019-07-22 15:00:00,42.82,42.89,42.77,42.77,704269.0,34.8288,34.8857,34.7881,34.7881,704269.0
2019-07-22 15:30:00,42.78,42.81,42.72,42.76,1482504.0,34.7962,34.8206,34.7474,34.78,1482504.0
2019-07-23 09:30:00,42.81,42.88,42.48,42.81,1576062.0,34.8206,34.8776,34.5522,34.8206,1576062.0
2019-07-23 10:00:00,42.8,42.86,42.56,42.6,888616.0,34.8125,34.8613,34.6173,34.6498,888616.0
2019-07-23 10:30:00,42.61,42.84,42.56,42.8,824174.0,34.658,34.845,34.6173,34.8125,824174.0
2019-07-23 11:00:00,42.8,42.8,42.62,42.62,740267.0,34.8125,34.8125,34.6661,34.6661,740267.0
2019-07-23 11:30:00,42.63,42.79,42.53,42.68,952101.0,34.6742,34.8044,34.5929,34.7149,952101.0
2019-07-23 12:00:00,42.69,42.78,42.61,42.73,417923.0,34.723,34.7962,34.658,34.7556,417923.0
2019-07-23 12:30:00,42.73,42.76,42.66,42.73,452312.0,34.7556,34.78,34.6986,34.7556,452312.0
2019-07-23 13:00:00,42.73,42.88,42.65,42.86,1196484.0,34.7556,34.8776,34.6905,34.8613,1196484.0
2019-07-23 13:30:00,42.86,42.92,42.82,42.89,1003782.0,34.8613,34.9101,34.8288,34.8857,1003782.0
2019-07-23 14:00:00,42.89,42.9,42.78,42.8,612128.0,34.8857,34.8938,34.7962,34.8125,612128.0
2019-07-23 14:30:00,42.8,42.86,42.72,42.73,977327.0,34.8125,34.8613,34.7474,34.7556,977327.0
2019-07-23 15:00:00,42.73,42.95,42.6,42.91,2375849.0,34.7556,34.9345,34.6498,34.902,2375849.0
2019-07-23 15:30:00,42.91,43.07,42.84,43.05,2309452.0,34.902,35.0321,34.845,35.0158,2309452.0
2019-07-24 09:30:00,42.96,43.31,42.78,42.93,2127548.0,34.9426,35.2273,34.7962,34.9182,2127548.0
2019-07-24 10:00:00,42.93,43.22,42.84,43.17,1071927.0,34.9182,35.1541,34.845,35.1134,1071927.0
2019-07-24 10:30:00,43.18,43.21,42.87,42.9,1034993.0,35.1216,35.146,34.8694,34.8938,1034993.0
2019-07-24 11:00:00,42.89,43.05,42.68,42.71,856117.0,34.8857,35.0158,34.7149,34.7393,856117.0
2019-07-24 11:30:00,42.72,42.9,42.71,42.84,561380.0,34.7474,34.8938,34.7393,34.845,561380.0
2019-07-24 12:00:00,42.84,42.91,42.78,42.87,538874.0,34.845,34.902,34.7962,34.8694,538874.0
2019-07-24 12:30:00,42.88,42.99,42.86,42.98,374575.0,34.8776,34.967,34.8613,34.9589,374575.0
2019-07-24 13:00:00,42.98,43.08,42.9,43.05,566460.0,34.9589,35.0402,34.8938,35.0158,566460.0
2019-07-24 13:30:00,43.05,43.07,42.95,42.98,546310.0,35.0158,35.0321,34.9345,34.9589,546310.0
2019-07-24 14:00:00,42.97,43.13,42.95,43.05,505621.0,34.9508,35.0809,34.9345,35.0158,505621.0
2019-07-24 14:30:00,43.05,43.15,43.05,43.1,466513.0,35.0158,35.0972,35.0158,35.0565,466513.0
2019-07-24 15:00:00,43.11,43.16,43.07,43.13,612542.0,35.0646,35.1053,35.0321,35.0809,612542.0
2019-07-24 15:30:00,43.13,43.31,43.11,43.23,1963489.0,35.0809,35.2273,35.0646,35.1622,1963489.0
2019-07-25 09:30:00,42.84,44.76,42.82,44.51,5349354.0,34.845,36.4067,34.8288,36.2034,5349354.0
2019-07-25 10:00:00,44.52,45.27,44.4,45.15,3510963.0,36.2115,36.8215,36.1139,36.7239,3510963.0
2019-07-25 10:30:00,45.14,45.44,44.98,45.4,3273493.0,36.7158,36.9598,36.5857,36.9273,3273493.0
2019-07-25 11:00:00,45.41,45.64,45.39,45.48,2337351.0,36.9354,37.1225,36.9191,36.9923,2337351.0
2019-07-25 11:30:00,45.48,45.55,45.39,45.41,2377084.0,36.9923,37.0493,36.9191,36.9354,2377084.0
2019-07-25 12:00:00,45.41,45.49,45.19,45.29,1962685.0,36.9354,37.0005,36.7565,36.8378,1962685.0
2019-07-25 12:30:00,45.28,45.37,45.22,45.27,1212882.0,36.8297,36.9029,36.7809,36.8215,1212882.0
2019-07-25 13:00:00,45.26,45.35,45.16,45.35,1336560.0,36.8134,36.8866,36.7321,36.8866,1336560.0
2019-07-25 13:30:00,45.35,45.41,45.29,45.34,670452.0,36.8866,36.9354,36.8378,36.8785,670452.0
2019-07-25 14:00:00,45.34,45.48,45.31,45.44,760050.0,36.8785,36.9923,36.8541,36.9598,760050.0
2019-07-25 14:30:00,45.44,45.48,45.32,45.39,1510006.0,36.9598,36.9923,36.8622,36.9191,1510006.0
2019-07-25 15:00:00,45.39,45.45,45.35,45.41,1141489.0,36.9191,36.9679,36.8866,36.9354,1141489.0
2019-07-25 15:30:00,45.41,45.54,45.35,45.43,3573307.0,36.9354,37.0411,36.8866,36.9517,3573307.0
2019-07-26 09:30:00,45.98,46.11,45.38,45.4,2553336.0,37.399,37.5048,36.911,36.9273,2553336.0
2019-07-26 10:00:00,45.4,45.75,45.03,45.26,1837398.0,36.9273,37.212,36.6263,36.8134,1837398.0
2019-07-26 10:30:00,45.25,45.37,44.65,44.75,2004396.0,36.8053,36.9029,36.3172,36.3986,2004396.0
2019-07-26 11:00:00,44.75,44.87,44.27,44.28,2008397.0,36.3986,36.4962,36.0082,36.0163,2008397.0
2019-07-26 11:30:00,44.29,44.54,44.26,44.45,1013504.0,36.0244,36.2278,36.0,36.1546,1013504.0
2019-07-26 12:00:00,44.45,45.0,44.44,44.75,1282297.0,36.1546,36.6019,36.1464,36.3986,1282297.0
2019-07-26 12:30:00,44.75,45.04,44.75,44.96,582281.0,36.3986,36.6345,36.3986,36.5694,582281.0
2019-07-26 13:00:00,44.97,45.22,44.91,45.11,675334.0,36.5775,36.7809,36.5287,36.6914,675334.0
2019-07-26 13:30:00,45.11,45.11,44.96,45.09,595580.0,36.6914,36.6914,36.5694,36.6751,595580.0
2019-07-26 14:00:00,45.08,45.37,45.08,45.34,646126.0,36.667,36.9029,36.667,36.8785,646126.0
2019-07-26 14:30:00,45.34,45.52,45.34,45.49,945484.0,36.8785,37.0249,36.8785,37.0005,945484.0
2019-07-26 15:00:00,45.49,45.51,45.22,45.28,1091291.0,37.0005,37.0167,36.7809,36.8297,1091291.0
2019-07-26 15:30:00,45.28,45.4,45.18,45.36,2158191.0,36.8297,36.9273,36.7483,36.8947,2158191.0
2019-07-29 09:30:00,45.0,45.5,44.91,45.34,1122371.0,36.6019,37.0086,36.5287,36.8785,1122371.0
2019-07-29 10:00:00,45.34,45.43,45.11,45.23,1023094.0,36.8785,36.9517,36.6914,36.789,1023094.0
2019-07-29 10:30:00,45.22,45.51,45.12,45.49,729692.0,36.7809,37.0167,36.6995,37.0005,729692.0
2019-07-29 11:00:00,45.48,45.5,45.32,45.44,508683.0,36.9923,37.0086,36.8622,36.9598,508683.0
2019-07-29 11:30:00,45.43,45.51,45.38,45.5,804517.0,36.9517,37.0167,36.911,37.0086,804517.0
2019-07-29 12:00:00,45.49,45.5,45.4,45.48,786700.0,37.0005,37.0086,36.9273,36.9923,786700.0
2019-07-29 12:30:00,45.48,45.5,45.31,45.43,629896.0,36.9923,37.0086,36.8541,36.9517,629896.0
2019-07-29 13:00:00,45.42,45.43,45.24,45.33,676836.0,36.9435,36.9517,36.7971,36.8703,676836.0
2019-07-29 13:30:00,45.32,45.43,45.28,45.39,443287.0,36.8622,36.9517,36.8297,36.9191,443287.0
2019-07-29 14:00:00,45.4,45.45,45.36,45.45,472435.0,36.9273,36.9679,36.8947,36.9679,472435.0
2019-07-29 14:30:00,45.45,45.51,45.42,45.45,422528.0,36.9679,37.0167,36.9435,36.9679,422528.0
2019-07-29 15:00:00,45.46,45.49,45.37,45.4,420602.0,36.9761,37.0005,36.9029,36.9273,420602.0
2019-07-29 15:30:00,45.39,45.45,45.36,45.4,987784.0,36.9191,36.9679,36.8947,36.9273,987784.0
2019-07-30 09:30:00,45.05,45.33,44.71,44.99,1378122.0,36.6426,36.8703,36.366,36.5938,1378122.0
2019-07-30 10:00:00,45.0,45.24,44.94,44.98,987213.0,36.6019,36.7971,36.5531,36.5857,987213.0
2019-07-30 10:30:00,44.98,45.07,44.88,44.92,706128.0,36.5857,36.6589,36.5043,36.5369,706128.0
2019-07-30 11:00:00,44.92,45.06,44.8,44.89,792127.0,36.5369,36.6507,36.4392,36.5125,792127.0
2019-07-30 11:30:00,44.89,45.0,44.87,44.94,576254.0,36.5125,36.6019,36.4962,36.5531,576254.0
2019-07-30 12:00:00,44.94,45.14,44.92,45.01,516061.0,36.5531,36.7158,36.5369,36.6101,516061.0
2019-07-30 12:30:00,45.01,45.07,44.93,44.95,499277.0,36.6101,36.6589,36.545,36.5613,499277.0
2019-07-30 13:00:00,44.96,44.96,44.73,44.73,705804.0,36.5694,36.5694,36.3823,36.3823,705804.0
2019-07-30 13:30:00,44.74,44.81,44.66,44.69,656750.0,36.3904,36.4474,36.3254,36.3498,656750.0
2019-07-30 14:00:00,44.7,44.7,44.54,44.62,891622.0,36.3579,36.3579,36.2278,36.2928,891622.0
2019-07-30 14:30:00,44.62,44.64,44.51,44.55,1026779.0,36.2928,36.3091,36.2034,36.2359,1026779.0
2019-07-30 15:00:00,44.55,44.61,44.48,44.57,1082534.0,36.2359,36.2847,36.179,36.2522,1082534.0
2019-07-30 15:30:00,44.57,44.67,44.48,44.57,2203160.0,36.2522,36.3335,36.179,36.2522,2203160.0
2019-07-31 09:30:00,44.37,44.76,44.26,44.75,1185402.0,36.0895,36.4067,36.0,36.3986,1185402.0
2019-07-31 10:00:00,44.75,44.89,44.67,44.83,802404.0,36.3986,36.5125,36.3335,36.4637,802404.0
2019-07-31 10:30:00,44.84,45.0,44.83,44.99,678855.0,36.4718,36.6019,36.4637,36.5938,678855.0
2019-07-31 11:00:00,45.0,45.05,44.89,45.0,497150.0,36.6019,36.6426,36.5125,36.6019,497150.0
2019-07-31 11:30:00,45.01,45.02,44.85,44.92,479207.0,36.6101,36.6182,36.4799,36.5369,479207.0
2019-07-31 12:00:00,44.92,44.98,44.81,44.83,462953.0,36.5369,36.5857,36.4474,36.4637,462953.0
2019-07-31 12:30:00,44.83,44.83,44.73,44.78,419503.0,36.4637,36.4637,36.3823,36.423,419503.0
2019-07-31 13:00:00,44.77,44.82,44.62,44.65,381948.0,36.4148,36.4555,36.2928,36.3172,381948.0
2019-07-31 13:30:00,44.65,44.75,44.64,44.73,433984.0,36.3172,36.3986,36.3091,36.3823,433984.0
2019-07-31 14:00:00,44.72,44.73,44.51,44.68,634178.0,36.3742,36.3823,36.2034,36.3416,634178.0
2019-07-31 14:30:00,44.68,44.73,44.0,44.25,1152061.0,36.3416,36.3823,35.7885,35.9919,1152061.0
2019-07-31 15:00:00,44.25,44.57,44.21,44.53,833825.0,35.9919,36.2522,35.9594,36.2196,833825.0
2019-07-31 15:30:00,44.52,44.62,44.34,44.4,2047334.0,36.2115,36.2928,36.0651,36.1139,2047334.0
2019-08-01 09:30:00,44.55,45.03,44.41,45.03,1234110.0,36.2359,36.6263,36.122,36.6263,1234110.0
2019-08-01 10:00:00,45.02,45.12,44.92,45.01,1550002.0,36.6182,36.6995,36.5369,36.6101,1550002.0
2019-08-01 10:30:00,45.01,45.23,44.95,45.23,1003330.0,36.6101,36.789,36.5613,36.789,1003330.0
2019-08-01 11:00:00,45.23,45.3,44.98,45.14,833745.0,36.789,36.8459,36.5857,36.7158,833745.0
2019-08-01 11:30:00,45.14,45.5,45.11,45.45,822270.0,36.7158,37.0086,36.6914,36.9679,822270.0
2019-08-01 12:00:00,45.44,45.49,45.4,45.47,626490.0,36.9598,37.0005,36.9273,36.9842,626490.0
2019-08-01 12:30:00,45.47,45.5,45.41,45.5,526747.0,36.9842,37.0086,36.9354,37.0086,526747.0
2019-08-01 13:00:00,45.5,45.5,45.09,45.15,686233.0,37.0086,37.0086,36.6751,36.7239,686233.0
2019-08-01 13:30:00,45.14,45.32,44.8,44.93,936536.0,36.7158,36.8622,36.4392,36.545,936536.0
2019-08-01 14:00:00,44.92,44.96,44.78,44.91,723961.0,36.5369,36.5694,36.423,36.5287,723961.0
2019-08-01 14:30:00,44.92,44.95,44.67,44.84,780554.0,36.5369,36.5613,36.3335,36.4718,780554.0
2019-08-01 15:00:00,44.84,45.1,44.79,45.05,894912.0,36.4718,36.6833,36.4311,36.6426,894912.0
2019-08-01 15:30:00,45.05,45.24,45.01,45.2,2357048.0,36.6426,36.7971,36.6101,36.7646,2357048.0
2019-08-02 09:30:00,45.25,45.41,45.11,45.33,1249996.0,36.8053,36.9354,36.6914,36.8703,1249996.0
2019-08-02 10:00:00,45.34,45.66,45.24,45.62,1809709.0,36.8785,37.1388,36.7971,37.1062,1809709.0
2019-08-02 10:30:00,45.62,45.67,45.48,45.5,1643062.0,37.1062,37.1469,36.9923,37.0086,1643062.0
2019-08-02 11:00:00,45.49,45.55,45.3,45.34,1079868.0,37.0005,37.0493,36.8459,36.8785,1079868.0
2019-08-02 11:30:00,45.34,45.39,45.26,45.29,679207.0,36.8785,36.9191,36.8134,36.8378,679207.0
2019-08-02 12:00:00,45.29,45.52,45.27,45.46,800050.0,36.8378,37.0249,36.8215,36.9761,800050.0
2019-08-02 12:30:00,45.45,45.47,45.38,45.41,631715.0,36.9679,36.9842,36.911,36.9354,631715.0
2019-08-02 13:00:00,45.41,45.51,45.36,45.45,703836.0,36.9354,37.0167,36.8947,36.9679,703836.0
2019-08-02 13:30:00,45.46,45.55,45.4,45.51,777262.0,36.9761,37.0493,36.9273,37.0167,777262.0
2019-08-02 14:00:00,45.51,45.6,45.48,45.54,559893.0,37.0167,37.09,36.9923,37.0411,559893.0
2019-08-02 14:30:00,45.54,45.73,45.5,45.73,962668.0,37.0411,37.1957,37.0086,37.1957,962668.0
2019-08-02 15:00:00,45.73,45.94,45.7,45.87,1192585.0,37.1957,37.3665,37.1713,37.3096,1192585.0
2019-08-02 15:30:00,45.87,46.03,45.85,45.99,3302995.0,37.3096,37.4397,37.2933,37.4072,3302995.0
2019-08-05 09:30:00,45.26,45.9,45.25,45.59,1572582.0,36.8134,37.334,36.8053,37.0818,1572582.0
2019-08-05 10:00:00,45.59,45.7,45.45,45.5,1284154.0,37.0818,37.1713,36.9679,37.0086,1284154.0
2019-08-05 10:30:00,45.49,45.64,45.4,45.59,1043341.0,37.0005,37.1225,36.9273,37.0818,1043341.0
2019-08-05 11:00:00,45.59,45.61,45.39,45.41,875606.0,37.0818,37.0981,36.9191,36.9354,875606.0
2019-08-05 11:30:00,45.41,45.42,45.15,45.19,786763.0,36.9354,36.9435,36.7239,36.7565,786763.0
2019-08-05 12:00:00,45.18,45.21,45.03,45.07,729847.0,36.7483,36.7727,36.6263,36.6589,729847.0
2019-08-05 12:30:00,45.07,45.1,44.93,44.98,890703.0,36.6589,36.6833,36.545,36.5857,890703.0
2019-08-05 13:00:00,44.98,45.25,44.95,45.23,623585.0,36.5857,36.8053,36.5613,36.789,623585.0
2019-08-05 13:30:00,45.22,45.42,45.18,45.37,892211.0,36.7809,36.9435,36.7483,36.9029,892211.0
2019-08-05 14:00:00,45.36,45.44,45.17,45.19,711071.0,36.8947,36.9598,36.7402,36.7565,711071.0
2019-08-05 14:30:00,45.18,45.29,45.08,45.14,795242.0,36.7483,36.8378,36.667,36.7158,795242.0
2019-08-05 15:00:00,45.14,45.4,44.9,45.36,1388026.0,36.7158,36.9273,36.5206,36.8947,1388026.0
2019-08-05 15:30:00,45.36,45.51,45.23,45.37,2333526.0,36.8947,37.0167,36.789,36.9029,2333526.0
2019-08-06 09:30:00,45.68,45.68,45.22,45.34,1123382.0,37.155,37.155,36.7809,36.8785,1123382.0
2019-08-06 10:00:00,45.34,45.5,45.25,45.41,819062.0,36.8785,37.0086,36.8053,36.9354,819062.0
2019-08-06 10:30:00,45.42,45.49,45.36,45.44,506476.0,36.9435,37.0005,36.8947,36.9598,506476.0
2019-08-06 11:00:00,45.44,45.45,45.08,45.16,751068.0,36.9598,36.9679,36.667,36.7321,751068.0
2019-08-06 11:30:00,45.17,45.24,45.06,45.11,828448.0,36.7402,36.7971,36.6507,36.6914,828448.0
2019-08-06 12:00:00,45.11,45.18,45.0,45.02,640743.0,36.6914,36.7483,36.6019,36.6182,640743.0
2019-08-06 12:30:00,45.02,45.09,45.0,45.07,781467.0,36.6182,36.6751,36.6019,36.6589,781467.0
2019-08-06 13:00:00,45.07,45.3,45.06,45.24,534850.0,36.6589,36.8459,36.6507,36.7971,534850.0
2019-08-06 13:30:00,45.23,45.4,45.2,45.39,565419.0,36.789,36.9273,36.7646,36.9191,565419.0
2019-08-06 14:00:00,45.39,45.5,45.34,45.44,419629.0,36.9191,37.0086,36.8785,36.9598,419629.0
2019-08-06 14:30:00,45.44,45.52,45.41,45.41,499051.0,36.9598,37.0249,36.9354,36.9354,499051.0
2019-08-06 15:00:00,45.41,45.59,45.41,45.53,496577.0,36.9354,37.0818,36.9354,37.033,496577.0
2019-08-06 15:30:00,45.52,45.7,45.47,45.69,1638586.0,37.0249,37.1713,36.9842,37.1632,1638586.0
2019-08-07 09:30:00,45.26,45.39,45.08,45.33,1844174.0,36.8134,36.9191,36.667,36.8703,1844174.0
2019-08-07 10:00:00,45.33,45.56,45.24,45.53,1172615.0,36.8703,37.0574,36.7971,37.033,1172615.0
2019-08-07 10:30:00,45.52,45.96,45.52,45.89,1161987.0,37.0249,37.3828,37.0249,37.3258,1161987.0
2019-08-07 11:00:00,45.89,45.93,45.74,45.85,798461.0,37.3258,37.3584,37.2038,37.2933,798461.0
2019-08-07 11:30:00,45.85,45.9,45.8,45.87,695277.0,37.2933,37.334,37.2526,37.3096,695277.0
2019-08-07 12:00:00,45.87,45.92,45.81,45.91,643266.0,37.3096,37.3502,37.2608,37.3421,643266.0
2019-08-07 12:30:00,45.9,46.17,45.89,46.17,764116.0,37.334,37.5536,37.3258,37.5536,764116.0
2019-08-07 13:00:00,46.17,46.24,46.09,46.09,610300.0,37.5536,37.6105,37.4885,37.4885,610300.0
2019-08-07 13:30:00,46.1,46.39,46.08,46.34,910513.0,37.4966,37.7325,37.4804,37.6918,910513.0
2019-08-07 14:00:00,46.34,46.36,46.06,46.23,626201.0,37.6918,37.7081,37.4641,37.6024,626201.0
2019-08-07 14:30:00,46.22,46.46,46.2,46.41,644793.0,37.5942,37.7895,37.578,37.7488,644793.0
2019-08-07 15:00:00,46.42,46.42,46.14,46.34,818492.0,37.7569,37.7569,37.5292,37.6918,818492.0
2019-08-07 15:30:00,46.34,46.44,46.16,46.23,1846837.0,37.6918,37.7732,37.5454,37.6024,1846837.0
2019-08-08 09:30:00,46.43,46.6,46.26,46.53,895762.0,37.7651,37.9033,37.6268,37.8464,895762.0
2019-08-08 10:00:00,46.53,46.75,46.51,46.71,1062838.0,37.8464,38.0253,37.8301,37.9928,1062838.0
2019-08-08 10:30:00,46.71,46.87,46.68,46.85,743874.0,37.9928,38.1229,37.9684,38.1067,743874.0
2019-08-08 11:00:00,46.85,46.92,46.81,46.89,541108.0,38.1067,38.1636,38.0741,38.1392,541108.0
2019-08-08 11:30:00,46.89,47.06,46.88,47.01,630982.0,38.1392,38.2775,38.1311,38.2368,630982.0
2019-08-08 12:00:00,47.01,47.15,47.0,47.1,609389.0,38.2368,38.3507,38.2287,38.31,609389.0
2019-08-08 12:30:00,47.11,47.14,46.96,47.1,584223.0,38.3181,38.3425,38.1961,38.31,584223.0
2019-08-08 13:00:00,47.09,47.1,47.02,47.03,365747.0,38.3019,38.31,38.2449,38.2531,365747.0
2019-08-08 13:30:00,47.04,47.07,47.0,47.02,721429.0,38.2612,38.2856,38.2287,38.2449,721429.0
2019-08-08 14:00:00,47.02,47.04,46.9,46.94,518106.0,38.2449,38.2612,38.1473,38.1799,518106.0
2019-08-08 14:30:00,46.94,47.17,46.94,47.17,499400.0,38.1799,38.367,38.1799,38.367,499400.0
2019-08-08 15:00:00,47.17,47.25,47.1,47.17,1282188.0,38.367,38.432,38.31,38.367,1282188.0
2019-08-08 15:30:00,47.16,47.37,47.12,47.32,2480394.0,38.3588,38.5296,38.3263,38.489,2480394.0
2019-08-09 09:30:00,47.29,47.84,47.29,47.68,1206082.0,38.4646,38.9119,38.4646,38.7818,1206082.0
2019-08-09 10:00:00,47.67,47.81,47.56,47.56,892668.0,38.7736,38.8875,38.6842,38.6842,892668.0
2019-08-09 10:30:00,47.56,47.68,47.47,47.61,746563.0,38.6842,38.7818,38.611,38.7248,746563.0
2019-08-09 11:00:00,47.61,47.65,47.32,47.34,718501.0,38.7248,38.7574,38.489,38.5052,718501.0
2019-08-09 11:30:00,47.34,47.46,47.1,47.16,1017896.0,38.5052,38.6028,38.31,38.3588,1017896.0
2019-08-09 12:00:00,47.16,47.37,47.16,47.32,569858.0,38.3588,38.5296,38.3588,38.489,569858.0
2019-08-09 12:30:00,47.31,47.6,47.22,47.44,562032.0,38.4808,38.7167,38.4076,38.5866,562032.0
2019-08-09 13:00:00,47.42,47.59,47.41,47.53,465776.0,38.5703,38.7086,38.5622,38.6598,465776.0
2019-08-09 13:30:00,47.53,47.65,47.52,47.59,352859.0,38.6598,38.7574,38.6516,38.7086,352859.0
2019-08-09 14:00:00,47.59,47.63,47.5,47.56,300617.0,38.7086,38.7411,38.6354,38.6842,300617.0
2019-08-09 14:30:00,47.57,47.59,47.47,47.48,366410.0,38.6923,38.7086,38.611,38.6191,366410.0
2019-08-09 15:00:00,47.48,47.63,47.42,47.44,558764.0,38.6191,38.7411,38.5703,38.5866,558764.0
2019-08-09 15:30:00,47.44,47.56,47.31,47.32,2038334.0,38.5866,38.6842,38.4808,38.489,2038334.0
2019-08-12 09:30:00,47.0,47.21,46.61,46.71,1146530.0,38.2287,38.3995,37.9115,37.9928,1146530.0
2019-08-12 10:00:00,46.72,46.79,46.36,46.36,1241176.0,38.0009,38.0579,37.7081,37.7081,1241176.0
2019-08-12 10:30:00,46.36,46.47,46.23,46.32,702090.0,37.7081,37.7976,37.6024,37.6756,702090.0
2019-08-12 11:00:00,46.32,46.46,46.2,46.46,626465.0,37.6756,37.7895,37.578,37.7895,626465.0
2019-08-12 11:30:00,46.45,46.58,46.41,46.44,413474.0,37.7813,37.8871,37.7488,37.7732,413474.0
2019-08-12 12:00:00,46.44,46.57,46.3,46.52,399370.0,37.7732,37.8789,37.6593,37.8383,399370.0
2019-08-12 12:30:00,46.53,46.59,46.48,46.51,420740.0,37.8464,37.8952,37.8057,37.8301,420740.0
2019-08-12 13:00:00,46.5,46.51,46.43,46.47,269539.0,37.822,37.8301,37.7651,37.7976,269539.0
2019-08-12 13:30:00,46.47,46.56,46.44,46.55,390241.0,37.7976,37.8708,37.7732,37.8627,390241.0
2019-08-12 14:00:00,46.55,46.62,46.46,46.52,482283.0,37.8627,37.9196,37.7895,37.8383,482283.0
2019-08-12 14:30:00,46.52,46.52,46.26,46.39,460455.0,37.8383,37.8383,37.6268,37.7325,460455.0
2019-08-12 15:00:00,46.39,46.48,46.39,46.43,317490.0,37.7325,37.8057,37.7325,37.7651,317490.0
2019-08-12 15:30:00,46.43,46.6,46.37,46.5,485807.0,37.7651,37.9033,37.7162,37.822,485807.0
2019-08-13 09:30:00,46.44,46.9,46.15,46.67,837035.0,37.7732,38.1473,37.5373,37.9603,837035.0
2019-08-13 10:00:00,46.67,46.96,46.5,46.9,619444.0,37.9603,38.1961,37.822,38.1473,619444.0
2019-08-13 10:30:00,46.91,46.94,46.67,46.69,468823.0,38.1555,38.1799,37.9603,37.9765,468823.0
2019-08-13 11:00:00,46.69,46.76,46.44,46.46,620676.0,37.9765,38.0335,37.7732,37.7895,620676.0
2019-08-13 11:30:00,46.46,46.56,46.31,46.52,478325.0,37.7895,37.8708,37.6674,37.8383,478325.0
2019-08-13 12:00:00,46.52,46.72,46.5,46.68,428057.0,37.8383,38.0009,37.822,37.9684,428057.0
2019-08-13 12:30:00,46.68,46.74,46.62,46.69,264081.0,37.9684,38.0172,37.9196,37.9765,264081.0
2019-08-13 13:00:00,46.69,46.75,46.56,46.68,366521.0,37.9765,38.0253,37.8708,37.9684,366521.0
2019-08-13 13:30:00,46.68,46.75,46.64,46.74,292909.0,37.9684,38.0253,37.9359,38.0172,292909.0
2019-08-13 14:00:00,46.74,46.8,46.71,46.78,297677.0,38.0172,38.066,37.9928,38.0497,297677.0
2019-08-13 14:30:00,46.78,46.81,46.7,46.72,361326.0,38.0497,38.0741,37.9847,38.0009,361326.0
2019-08-13 15:00:00,46.72,46.72,46.54,46.63,504905.0,38.0009,38.0009,37.8545,37.9277,504905.0
2019-08-13 15:30:00,46.63,46.68,46.41,46.49,1353755.0,37.9277,37.9684,37.7488,37.8139,1353755.0
2019-08-14 09:30:00,46.91,46.97,46.26,46.51,1381009.0,38.1555,38.2043,37.6268,37.8301,1381009.0
2019-08-14 10:00:00,46.51,46.78,46.24,46.75,748615.0,37.8301,38.0497,37.6105,38.0253,748615.0
2019-08-14 10:30:00,46.75,46.76,46.48,46.5,574467.0,38.0253,38.0335,37.8057,37.822,574467.0
2019-08-14 11:00:00,46.5,46.6,46.32,46.36,1290544.0,37.822,37.9033,37.6756,37.7081,1290544.0
2019-08-14 11:30:00,46.36,46.41,46.06,46.09,598417.0,37.7081,37.7488,37.4641,37.4885,598417.0
2019-08-14 12:00:00,46.08,46.26,46.03,46.2,592958.0,37.4804,37.6268,37.4397,37.578,592958.0
2019-08-14 12:30:00,46.2,46.26,45.81,45.85,571226.0,37.578,37.6268,37.2608,37.2933,571226.0
2019-08-14 13:00:00,45.84,46.07,45.76,45.98,421082.0,37.2852,37.4722,37.2201,37.399,421082.0
2019-08-14 13:30:00,45.99,46.07,45.87,45.88,370398.0,37.4072,37.4722,37.3096,37.3177,370398.0
2019-08-14 14:00:00,45.88,45.92,45.7,45.72,434517.0,37.3177,37.3502,37.1713,37.1876,434517.0
2019-08-14 14:30:00,45.72,45.73,45.54,45.66,423186.0,37.1876,37.1957,37.0411,37.1388,423186.0
2019-08-14 15:00:00,45.66,45.83,45.57,45.69,648202.0,37.1388,37.277,37.0655,37.1632,648202.0
2019-08-14 15:30:00,45.69,45.8,45.56,45.63,2445830.0,37.1632,37.2526,37.0574,37.1144,2445830.0
2019-08-15 09:30:00,45.83,45.83,45.32,45.72,972814.0,37.277,37.277,36.8622,37.1876,972814.0
2019-08-15 10:00:00,45.71,45.85,45.58,45.68,633869.0,37.1794,37.2933,37.0737,37.155,633869.0
2019-08-15 10:30:00,45.67,45.9,45.59,45.77,402734.0,37.1469,37.334,37.0818,37.2282,402734.0
2019-08-15 11:00:00,45.77,45.86,45.64,45.84,547533.0,37.2282,37.3014,37.1225,37.2852,547533.0
2019-08-15 11:30:00,45.84,45.96,45.8,45.96,465095.0,37.2852,37.3828,37.2526,37.3828,465095.0
2019-08-15 12:00:00,45.96,46.07,45.9,45.96,491187.0,37.3828,37.4722,37.334,37.3828,491187.0
2019-08-15 12:30:00,45.96,46.03,45.85,45.87,352797.0,37.3828,37.4397,37.2933,37.3096,352797.0
2019-08-15 13:00:00,45.87,46.03,45.83,45.86,364319.0,37.3096,37.4397,37.277,37.3014,364319.0
2019-08-15 13:30:00,45.84,45.86,45.55,45.58,464253.0,37.2852,37.3014,37.0493,37.0737,464253.0
2019-08-15 14:00:00,45.58,45.84,45.53,45.78,337275.0,37.0737,37.2852,37.033,37.2364,337275.0
2019-08-15 14:30:00,45.79,45.84,45.68,45.76,359122.0,37.2445,37.2852,37.155,37.2201,359122.0
2019-08-15 15:00:00,45.76,45.91,45.72,45.73,434363.0,37.2201,37.3421,37.1876,37.1957,434363.0
2019-08-15 15:30:00,45.73,45.9,45.71,45.74,951327.0,37.1957,37.334,37.1794,37.2038,951327.0
2019-08-16 09:30:00,45.97,46.11,45.78,45.98,699160.0,37.3909,37.5048,37.2364,37.399,699160.0
2019-08-16 10:00:00,45.97,46.47,45.97,46.37,629017.0,37.3909,37.7976,37.3909,37.7162,629017.0
2019-08-16 10:30:00,46.36,46.64,46.3,46.62,456927.0,37.7081,37.9359,37.6593,37.9196,456927.0
2019-08-16 11:00:00,46.63,46.75,46.46,46.56,542300.0,37.9277,38.0253,37.7895,37.8708,542300.0
2019-08-16 11:30:00,46.56,46.86,46.49,46.82,464110.0,37.8708,38.1148,37.8139,38.0823,464110.0
2019-08-16 12:00:00,46.81,46.9,46.77,46.89,476939.0,38.0741,38.1473,38.0416,38.1392,476939.0
2019-08-16 12:30:00,46.89,46.9,46.73,46.81,290505.0,38.1392,38.1473,38.0091,38.0741,290505.0
2019-08-16 13:00:00,46.8,46.95,46.7,46.94,278445.0,38.066,38.188,37.9847,38.1799,278445.0
2019-08-16 13:30:00,46.93,46.95,46.81,46.84,306779.0,38.1717,38.188,38.0741,38.0985,306779.0
2019-08-16 14:00:00,46.84,47.0,46.83,46.95,393583.0,38.0985,38.2287,38.0904,38.188,393583.0
2019-08-16 14:30:00,46.95,46.98,46.89,46.91,285103.0,38.188,38.2124,38.1392,38.1555,285103.0
2019-08-16 15:00:00,46.9,46.95,46.77,46.77,516401.0,38.1473,38.188,38.0416,38.0416,516401.0
2019-08-16 15:30:00,46.77,47.06,46.73,46.97,1503931.0,38.0416,38.2775,38.0091,38.2043,1503931.0
2019-08-19 09:30:00,47.08,47.67,47.02,47.66,738477.0,38.2937,38.7736,38.2449,38.7655,738477.0
2019-08-19 10:00:00,47.66,47.84,47.35,47.5,568805.0,38.7655,38.9119,38.5134,38.6354,568805.0
2019-08-19 10:30:00,47.48,47.61,47.4,47.52,445922.0,38.6191,38.7248,38.554,38.6516,445922.0
2019-08-19 11:00:00,47.52,47.62,47.46,47.57,461491.0,38.6516,38.733,38.6028,38.6923,461491.0
2019-08-19 11:30:00,47.57,47.62,47.49,47.53,345825.0,38.6923,38.733,38.6272,38.6598,345825.0
2019-08-19 12:00:00,47.53,47.61,47.52,47.59,263832.0,38.6598,38.7248,38.6516,38.7086,263832.0
2019-08-19 12:30:00,47.6,47.61,47.53,47.59,236293.0,38.7167,38.7248,38.6598,38.7086,236293.0
2019-08-19 13:00:00,47.59,47.64,47.55,47.57,260181.0,38.7086,38.7492,38.676,38.6923,260181.0
2019-08-19 13:30:00,47.57,47.58,47.43,47.47,207765.0,38.6923,38.7004,38.5784,38.611,207765.0
2019-08-19 14:00:00,47.47,47.49,47.42,47.48,223795.0,38.611,38.6272,38.5703,38.6191,223795.0
2019-08-19 14:30:00,47.49,47.7,47.46,47.69,409587.0,38.6272,38.798,38.6028,38.7899,409587.0
2019-08-19 15:00:00,47.7,47.7,47.51,47.64,417753.0,38.798,38.798,38.6435,38.7492,417753.0
2019-08-19 15:30:00,47.65,47.65,47.43,47.46,1180867.0,38.7574,38.7574,38.5784,38.6028,1180867.0
2019-08-20 09:30:00,47.47,47.61,47.26,47.5,568902.0,38.611,38.7248,38.4402,38.6354,568902.0
2019-08-20 10:00:00,47.51,47.51,47.25,47.36,318663.0,38.6435,38.6435,38.432,38.5215,318663.0
2019-08-20 10:30:00,47.36,47.49,47.24,47.45,302925.0,38.5215,38.6272,38.4239,38.5947,302925.0
2019-08-20 11:00:00,47.46,47.76,47.43,47.65,564800.0,38.6028,38.8468,38.5784,38.7574,564800.0
2019-08-20 11:30:00,47.66,47.71,47.58,47.65,370890.0,38.7655,38.8062,38.7004,38.7574,370890.0
2019-08-20 12:00:00,47.65,47.69,47.54,47.58,324448.0,38.7574,38.7899,38.6679,38.7004,324448.0
2019-08-20 12:30:00,47.57,47.61,47.52,47.59,302205.0,38.6923,38.7248,38.6516,38.7086,302205.0
2019-08-20 13:00:00,47.59,47.61,47.45,47.51,285444.0,38.7086,38.7248,38.5947,38.6435,285444.0
2019-08-20 13:30:00,47.51,47.72,47.4,47.72,604245.0,38.6435,38.8143,38.554,38.8143,604245.0
2019-08-20 14:00:00,47.71,47.8,47.64,47.72,757391.0,38.8062,38.8794,38.7492,38.8143,757391.0
2019-08-20 14:30:00,47.71,47.8,47.69,47.76,360220.0,38.8062,38.8794,38.7899,38.8468,360220.0
2019-08-20 15:00:00,47.76,47.79,47.67,47.79,1058869.0,38.8468,38.8712,38.7736,38.8712,1058869.0
2019-08-20 15:30:00,47.78,47.8,47.6,47.64,1492795.0,38.8631,38.8794,38.7167,38.7492,1492795.0
2019-08-21 09:30:00,48.0,48.01,47.54,47.64,720153.0,39.0421,39.0502,38.6679,38.7492,720153.0
2019-08-21 10:00:00,47.63,47.76,47.56,47.66,338992.0,38.7411,38.8468,38.6842,38.7655,338992.0
2019-08-21 10:30:00,47.66,47.66,47.44,47.6,407745.0,38.7655,38.7655,38.5866,38.7167,407745.0
2019-08-21 11:00:00,47.6,47.65,47.54,47.62,404178.0,38.7167,38.7574,38.6679,38.733,404178.0
2019-08-21 11:30:00,47.62,47.71,47.57,47.7,381804.0,38.733,38.8062,38.6923,38.798,381804.0
2019-08-21 12:00:00,47.7,47.7,47.6,47.69,175898.0,38.798,38.798,38.7167,38.7899,175898.0
2019-08-21 12:30:00,47.68,47.76,47.65,47.65,259283.0,38.7818,38.8468,38.7574,38.7574,259283.0
2019-08-21 13:00:00,47.66,47.74,47.62,47.7,287775.0,38.7655,38.8306,38.733,38.798,287775.0
2019-08-21 13:30:00,47.7,47.72,47.64,47.65,222205.0,38.798,38.8143,38.7492,38.7574,222205.0
2019-08-21 14:00:00,47.64,47.82,47.53,47.79,295141.0,38.7492,38.8956,38.6598,38.8712,295141.0
2019-08-21 14:30:00,47.8,47.83,47.64,47.75,259897.0,38.8794,38.9038,38.7492,38.8387,259897.0
2019-08-21 15:00:00,47.74,47.82,47.72,47.81,280976.0,38.8306,38.8956,38.8143,38.8875,280976.0
2019-08-21 15:30:00,47.8,47.84,47.74,47.76,667718.0,38.8794,38.9119,38.8306,38.8468,667718.0
2019-08-22 09:30:00,47.95,48.23,47.87,48.0,530593.0,39.0014,39.2291,38.9363,39.0421,530593.0
2019-08-22 10:00:00,47.99,48.0,47.67,47.73,322712.0,39.0339,39.0421,38.7736,38.8224,322712.0
2019-08-22 10:30:00,47.72,47.73,47.47,47.51,362570.0,38.8143,38.8224,38.611,38.6435,362570.0
2019-08-22 11:00:00,47.54,47.71,47.47,47.48,248297.0,38.6679,38.8062,38.611,38.6191,248297.0
2019-08-22 11:30:00,47.48,47.67,47.48,47.63,264255.0,38.6191,38.7736,38.6191,38.7411,264255.0
2019-08-22 12:00:00,47.63,47.75,47.62,47.69,192289.0,38.7411,38.8387,38.733,38.7899,192289.0
2019-08-22 12:30:00,47.68,47.76,47.64,47.69,140878.0,38.7818,38.8468,38.7492,38.7899,140878.0
2019-08-22 13:00:00,47.69,47.9,47.69,47.83,217341.0,38.7899,38.9607,38.7899,38.9038,217341.0
2019-08-22 13:30:00,47.83,47.9,47.82,47.85,152182.0,38.9038,38.9607,38.8956,38.92,152182.0
2019-08-22 14:00:00,47.86,47.93,47.84,47.85,256585.0,38.9282,38.9851,38.9119,38.92,256585.0
2019-08-22 14:30:00,47.86,48.02,47.85,47.97,307898.0,38.9282,39.0583,38.92,39.0177,307898.0
2019-08-22 15:00:00,47.98,48.0,47.84,47.93,342049.0,39.0258,39.0421,38.9119,38.9851,342049.0
2019-08-22 15:30:00,47.92,47.98,47.81,47.85,848755.0,38.977,39.0258,38.8875,38.92,848755.0
2019-08-23 09:30:00,47.77,48.06,47.75,48.02,712729.0,38.855,39.0909,38.8387,39.0583,712729.0
2019-08-23 10:00:00,48.02,48.18,47.93,47.99,544879.0,39.0583,39.1885,38.9851,39.0339,544879.0
2019-08-23 10:30:00,47.99,48.2,47.97,48.08,367059.0,39.0339,39.2047,39.0177,39.1071,367059.0
2019-08-23 11:00:00,48.09,48.13,47.47,47.74,1039055.0,39.1153,39.1478,38.611,38.8306,1039055.0
2019-08-23 11:30:00,47.73,47.86,47.64,47.76,2038302.0,38.8224,38.9282,38.7492,38.8468,2038302.0
2019-08-23 12:00:00,47.76,47.78,47.59,47.64,937769.0,38.8468,38.8631,38.7086,38.7492,937769.0
2019-08-23 12:30:00,47.64,47.75,47.53,47.59,874254.0,38.7492,38.8387,38.6598,38.7086,874254.0
2019-08-23 13:00:00,47.59,47.6,47.09,47.18,531057.0,38.7086,38.7167,38.3019,38.3751,531057.0
2019-08-23 13:30:00,47.18,47.25,47.16,47.19,597789.0,38.3751,38.432,38.3588,38.3832,597789.0
2019-08-23 14:00:00,47.2,47.2,47.08,47.13,909456.0,38.3914,38.3914,38.2937,38.3344,909456.0
2019-08-23 14:30:00,47.13,47.15,46.87,46.93,785287.0,38.3344,38.3507,38.1229,38.1717,785287.0
2019-08-23 15:00:00,46.93,47.01,46.76,46.77,736824.0,38.1717,38.2368,38.0335,38.0416,736824.0
2019-08-23 15:30:00,46.77,46.8,46.28,46.58,2393672.0,38.0416,38.066,37.643,37.8871,2393672.0
2019-08-26 09:30:00,48.42,49.08,48.01,48.51,4124815.0,39.3837,39.9205,39.0502,39.4569,4124815.0
2019-08-26 10:00:00,48.5,48.51,47.83,48.0,1790001.0,39.4487,39.4569,38.9038,39.0421,1790001.0
2019-08-26 10:30:00,48.0,48.12,47.81,47.99,1410716.0,39.0421,39.1397,38.8875,39.0339,1410716.0
2019-08-26 11:00:00,48.0,48.11,47.96,48.03,1161585.0,39.0421,39.1315,39.0095,39.0665,1161585.0
2019-08-26 11:30:00,48.03,48.18,48.01,48.16,951847.0,39.0665,39.1885,39.0502,39.1722,951847.0
2019-08-26 12:00:00,48.15,48.24,48.09,48.16,1214445.0,39.1641,39.2373,39.1153,39.1722,1214445.0
2019-08-26 12:30:00,48.15,48.18,47.86,47.89,518899.0,39.1641,39.1885,38.9282,38.9526,518899.0
2019-08-26 13:00:00,47.89,47.94,47.77,47.94,521061.0,38.9526,38.9933,38.855,38.9933,521061.0
2019-08-26 13:30:00,47.94,47.98,47.85,47.94,589782.0,38.9933,39.0258,38.92,38.9933,589782.0
2019-08-26 14:00:00,47.94,47.95,47.72,47.77,435933.0,38.9933,39.0014,38.8143,38.855,435933.0
2019-08-26 14:30:00,47.77,47.93,47.74,47.9,328980.0,38.855,38.9851,38.8306,38.9607,328980.0
2019-08-26 15:00:00,47.89,48.01,47.77,47.95,749681.0,38.9526,39.0502,38.855,39.0014,749681.0
2019-08-26 15:30:00,47.95,48.19,47.94,48.16,1768903.0,39.0014,39.1966,38.9933,39.1722,1768903.0
2019-08-27 09:30:00,48.33,48.43,47.76,47.8,1285419.0,39.3105,39.3918,38.8468,38.8794,1285419.0
2019-08-27 10:00:00,47.8,48.23,47.74,48.21,700656.0,38.8794,39.2291,38.8306,39.2129,700656.0
2019-08-27 10:30:00,48.21,48.41,48.18,48.25,684506.0,39.2129,39.3755,39.1885,39.2454,684506.0
2019-08-27 11:00:00,48.24,48.25,47.89,47.95,548494.0,39.2373,39.2454,38.9526,39.0014,548494.0
2019-08-27 11:30:00,47.94,48.08,47.88,47.95,487127.0,38.9933,39.1071,38.9444,39.0014,487127.0
2019-08-27 12:00:00,47.95,48.14,47.86,48.13,817052.0,39.0014,39.1559,38.9282,39.1478,817052.0
2019-08-27 12:30:00,48.13,48.17,48.01,48.14,756162.0,39.1478,39.1803,39.0502,39.1559,756162.0
2019-08-27 13:00:00,48.15,48.17,47.95,48.05,621353.0,39.1641,39.1803,39.0014,39.0827,621353.0
2019-08-27 13:30:00,48.05,48.24,47.94,48.21,492714.0,39.0827,39.2373,38.9933,39.2129,492714.0
2019-08-27 14:00:00,48.21,48.34,48.04,48.34,876136.0,39.2129,39.3186,39.0746,39.3186,876136.0
2019-08-27 14:30:00,48.33,48.42,48.26,48.4,872881.0,39.3105,39.3837,39.2535,39.3674,872881.0
2019-08-27 15:00:00,48.41,48.47,48.3,48.39,890167.0,39.3755,39.4243,39.2861,39.3593,890167.0
2019-08-27 15:30:00,48.4,48.45,47.92,47.93,2181043.0,39.3674,39.4081,38.977,38.9851,2181043.0
2019-08-28 09:30:00,47.7,48.25,47.4,48.19,758441.0,38.798,39.2454,38.554,39.1966,758441.0
2019-08-28 10:00:00,48.2,48.32,47.95,48.09,409702.0,39.2047,39.3023,39.0014,39.1153,409702.0
2019-08-28 10:30:00,48.11,48.27,48.09,48.22,349476.0,39.1315,39.2617,39.1153,39.221,349476.0
2019-08-28 11:00:00,48.22,48.54,48.13,48.5,467955.0,39.221,39.4813,39.1478,39.4487,467955.0
2019-08-28 11:30:00,48.5,48.53,48.37,48.38,410083.0,39.4487,39.4731,39.343,39.3511,410083.0
2019-08-28 12:00:00,48.38,48.42,48.22,48.24,410890.0,39.3511,39.3837,39.221,39.2373,410890.0
2019-08-28 12:30:00,48.24,48.32,48.16,48.32,350680.0,39.2373,39.3023,39.1722,39.3023,350680.0
2019-08-28 13:00:00,48.31,48.34,48.16,48.31,362711.0,39.2942,39.3186,39.1722,39.2942,362711.0
2019-08-28 13:30:00,48.32,48.32,48.23,48.27,203037.0,39.3023,39.3023,39.2291,39.2617,203037.0
2019-08-28 14:00:00,48.27,48.34,48.22,48.32,238620.0,39.2617,39.3186,39.221,39.3023,238620.0
2019-08-28 14:30:00,48.32,48.49,48.3,48.46,457481.0,39.3023,39.4406,39.2861,39.4162,457481.0
2019-08-28 15:00:00,48.45,48.52,48.4,48.47,516196.0,39.4081,39.465,39.3674,39.4243,516196.0
2019-08-28 15:30:00,48.48,48.68,48.4,48.66,1563823.0,39.4325,39.5951,39.3674,39.5789,1563823.0
2019-08-29 09:30:00,48.95,49.14,48.71,48.73,669383.0,39.8148,39.9693,39.6195,39.6358,669383.0
2019-08-29 10:00:00,48.72,48.75,48.47,48.57,799560.0,39.6277,39.6521,39.4243,39.5057,799560.0
2019-08-29 10:30:00,48.57,48.57,48.1,48.23,1023890.0,39.5057,39.5057,39.1234,39.2291,1023890.0
2019-08-29 11:00:00,48.23,48.34,48.15,48.16,647044.0,39.2291,39.3186,39.1641,39.1722,647044.0
2019-08-29 11:30:00,48.16,48.18,47.87,47.9,903507.0,39.1722,39.1885,38.9363,38.9607,903507.0
2019-08-29 12:00:00,47.91,47.96,47.77,47.89,607091.0,38.9688,39.0095,38.855,38.9526,607091.0
2019-08-29 12:30:00,47.89,48.14,47.87,48.12,662088.0,38.9526,39.1559,38.9363,39.1397,662088.0
2019-08-29 13:00:00,48.13,48.29,48.11,48.13,433036.0,39.1478,39.2779,39.1315,39.1478,433036.0
2019-08-29 13:30:00,48.13,48.3,48.11,48.16,413380.0,39.1478,39.2861,39.1315,39.1722,413380.0
2019-08-29 14:00:00,48.17,48.24,48.09,48.13,365473.0,39.1803,39.2373,39.1153,39.1478,365473.0
2019-08-29 14:30:00,48.13,48.17,48.03,48.13,417778.0,39.1478,39.1803,39.0665,39.1478,417778.0
2019-08-29 15:00:00,48.12,48.22,48.12,48.16,498067.0,39.1397,39.221,39.1397,39.1722,498067.0
2019-08-29 15:30:00,48.16,48.3,48.15,48.27,1246466.0,39.1722,39.2861,39.1641,39.2617,1246466.0
2019-08-30 09:30:00,48.4,48.59,48.18,48.25,501783.0,39.3674,39.5219,39.1885,39.2454,501783.0
2019-08-30 10:00:00,48.25,48.48,48.22,48.34,323782.0,39.2454,39.4325,39.221,39.3186,323782.0
2019-08-30 10:30:00,48.34,48.35,48.16,48.23,244323.0,39.3186,39.3267,39.1722,39.2291,244323.0
2019-08-30 11:00:00,48.23,48.24,47.84,47.9,496911.0,39.2291,39.2373,38.9119,38.9607,496911.0
2019-08-30 11:30:00,47.9,47.95,47.8,47.84,459749.0,38.9607,39.0014,38.8794,38.9119,459749.0
2019-08-30 12:00:00,47.83,47.97,47.81,47.88,268999.0,38.9038,39.0177,38.8875,38.9444,268999.0
2019-08-30 12:30:00,47.89,48.12,47.87,48.11,154651.0,38.9526,39.1397,38.9363,39.1315,154651.0
2019-08-30 13:00:00,48.1,48.13,47.99,48.04,207593.0,39.1234,39.1478,39.0339,39.0746,207593.0
2019-08-30 13:30:00,48.04,48.07,47.95,47.98,180954.0,39.0746,39.099,39.0014,39.0258,180954.0
2019-08-30 14:00:00,47.98,48.08,47.97,47.98,296116.0,39.0258,39.1071,39.0177,39.0258,296116.0
2019-08-30 14:30:00,47.99,48.02,47.85,47.87,262884.0,39.0339,39.0583,38.92,38.9363,262884.0
2019-08-30 15:00:00,47.88,48.02,47.85,48.01,368116.0,38.9444,39.0583,38.92,39.0502,368116.0
2019-08-30 15:30:00,48.01,48.16,47.94,48.04,1295222.0,39.0502,39.1722,38.9933,39.0746,1295222.0
2019-09-03 09:30:00,47.89,48.05,47.63,47.85,666729.0,38.9526,39.0827,38.7411,38.92,666729.0
2019-09-03 10:00:00,47.84,47.84,47.35,47.51,614769.0,38.9119,38.9119,38.5134,38.6435,614769.0
2019-09-03 10:30:00,47.52,47.64,47.37,47.59,579107.0,38.6516,38.7492,38.5296,38.7086,579107.0
2019-09-03 11:00:00,47.58,47.62,47.26,47.37,524857.0,38.7004,38.733,38.4402,38.5296,524857.0
2019-09-03 11:30:00,47.36,47.53,47.32,47.5,366511.0,38.5215,38.6598,38.489,38.6354,366511.0
2019-09-03 12:00:00,47.49,47.57,47.42,47.55,273194.0,38.6272,38.6923,38.5703,38.676,273194.0
2019-09-03 12:30:00,47.55,47.6,47.46,47.51,275435.0,38.676,38.7167,38.6028,38.6435,275435.0
2019-09-03 13:00:00,47.51,47.62,47.49,47.58,237453.0,38.6435,38.733,38.6272,38.7004,237453.0
2019-09-03 13:30:00,47.57,47.62,47.53,47.6,252223.0,38.6923,38.733,38.6598,38.7167,252223.0
2019-09-03 14:00:00,47.6,47.97,47.59,47.92,393474.0,38.7167,39.0177,38.7086,38.977,393474.0
2019-09-03 14:30:00,47.91,48.03,47.88,48.0,328277.0,38.9688,39.0665,38.9444,39.0421,328277.0
2019-09-03 15:00:00,48.0,48.12,47.97,48.07,296199.0,39.0421,39.1397,39.0177,39.099,296199.0
2019-09-03 15:30:00,48.07,48.16,48.01,48.05,830548.0,39.099,39.1722,39.0502,39.0827,830548.0
2019-09-04 09:30:00,48.43,48.43,47.76,47.84,515687.0,39.3918,39.3918,38.8468,38.9119,515687.0
2019-09-04 10:00:00,47.84,47.94,47.53,47.6,533398.0,38.9119,38.9933,38.6598,38.7167,533398.0
2019-09-04 10:30:00,47.61,47.83,47.57,47.8,381319.0,38.7248,38.9038,38.6923,38.8794,381319.0
2019-09-04 11:00:00,47.8,47.9,47.69,47.8,450894.0,38.8794,38.9607,38.7899,38.8794,450894.0
2019-09-04 11:30:00,47.8,48.0,47.74,47.76,362218.0,38.8794,39.0421,38.8306,38.8468,362218.0
2019-09-04 12:00:00,47.76,47.92,47.75,47.91,356392.0,38.8468,38.977,38.8387,38.9688,356392.0
2019-09-04 12:30:00,47.91,47.99,47.86,47.98,345786.0,38.9688,39.0339,38.9282,39.0258,345786.0
2019-09-04 13:00:00,47.99,48.03,47.96,48.0,276214.0,39.0339,39.0665,39.0095,39.0421,276214.0
2019-09-04 13:30:00,48.01,48.02,47.91,47.96,319455.0,39.0502,39.0583,38.9688,39.0095,319455.0
2019-09-04 14:00:00,47.96,47.99,47.91,47.98,442338.0,39.0095,39.0339,38.9688,39.0258,442338.0
2019-09-04 14:30:00,47.98,48.04,47.98,48.02,295291.0,39.0258,39.0746,39.0258,39.0583,295291.0
2019-09-04 15:00:00,48.02,48.09,48.0,48.09,577138.0,39.0583,39.1153,39.0421,39.1153,577138.0
2019-09-04 15:30:00,48.09,48.15,48.06,48.13,1190767.0,39.1153,39.1641,39.0909,39.1478,1190767.0
2019-09-05 09:30:00,48.3,48.4,48.02,48.22,730990.0,39.2861,39.3674,39.0583,39.221,730990.0
2019-09-05 10:00:00,48.24,48.37,47.99,48.07,597856.0,39.2373,39.343,39.0339,39.099,597856.0
2019-09-05 10:30:00,48.06,48.26,48.04,48.12,387080.0,39.0909,39.2535,39.0746,39.1397,387080.0
2019-09-05 11:00:00,48.12,48.13,47.92,48.01,600218.0,39.1397,39.1478,38.977,39.0502,600218.0
2019-09-05 11:30:00,48.01,48.27,47.98,48.2,491386.0,39.0502,39.2617,39.0258,39.2047,491386.0
2019-09-05 12:00:00,48.21,48.28,48.13,48.26,278643.0,39.2129,39.2698,39.1478,39.2535,278643.0
2019-09-05 12:30:00,48.27,48.58,48.24,48.5,502850.0,39.2617,39.5138,39.2373,39.4487,502850.0
2019-09-05 13:00:00,48.5,48.52,48.36,48.39,240969.0,39.4487,39.465,39.3349,39.3593,240969.0
2019-09-05 13:30:00,48.4,48.41,48.35,48.36,146309.0,39.3674,39.3755,39.3267,39.3349,146309.0
2019-09-05 14:00:00,48.36,48.42,48.25,48.34,194148.0,39.3349,39.3837,39.2454,39.3186,194148.0
2019-09-05 14:30:00,48.34,48.47,48.32,48.46,266387.0,39.3186,39.4243,39.3023,39.4162,266387.0
2019-09-05 15:00:00,48.47,48.52,48.41,48.51,289239.0,39.4243,39.465,39.3755,39.4569,289239.0
2019-09-05 15:30:00,48.5,48.56,48.42,48.51,1035081.0,39.4487,39.4975,39.3837,39.4569,1035081.0
2019-09-06 09:30:00,48.42,48.8,48.39,48.54,584299.0,39.3837,39.6928,39.3593,39.4813,584299.0
2019-09-06 10:00:00,48.54,48.7,48.38,48.56,486135.0,39.4813,39.6114,39.3511,39.4975,486135.0
2019-09-06 10:30:00,48.56,48.71,48.55,48.63,266989.0,39.4975,39.6195,39.4894,39.5545,266989.0
2019-09-06 11:00:00,48.63,48.64,48.53,48.57,324442.0,39.5545,39.5626,39.4731,39.5057,324442.0
2019-09-06 11:30:00,48.58,48.58,48.41,48.44,328081.0,39.5138,39.5138,39.3755,39.3999,328081.0
2019-09-06 12:00:00,48.43,48.52,48.41,48.47,229125.0,39.3918,39.465,39.3755,39.4243,229125.0
2019-09-06 12:30:00,48.48,48.51,48.34,48.42,317103.0,39.4325,39.4569,39.3186,39.3837,317103.0
2019-09-06 13:00:00,48.42,48.51,48.42,48.46,175055.0,39.3837,39.4569,39.3837,39.4162,175055.0
2019-09-06 13:30:00,48.46,48.46,48.35,48.4,242421.0,39.4162,39.4162,39.3267,39.3674,242421.0
2019-09-06 14:00:00,48.4,48.43,48.3,48.32,278913.0,39.3674,39.3918,39.2861,39.3023,278913.0
2019-09-06 14:30:00,48.31,48.32,48.2,48.24,383260.0,39.2942,39.3023,39.2047,39.2373,383260.0
2019-09-06 15:00:00,48.25,48.37,48.17,48.37,626612.0,39.2454,39.343,39.1803,39.343,626612.0
2019-09-06 15:30:00,48.37,48.42,48.17,48.27,1572619.0,39.343,39.3837,39.1803,39.2617,1572619.0
2019-09-09 09:30:00,48.4,48.45,47.83,47.9,761616.0,39.3674,39.4081,38.9038,38.9607,761616.0
2019-09-09 10:00:00,47.9,48.02,47.8,47.88,517369.0,38.9607,39.0583,38.8794,38.9444,517369.0
2019-09-09 10:30:00,47.89,47.91,47.64,47.66,476806.0,38.9526,38.9688,38.7492,38.7655,476806.0
2019-09-09 11:00:00,47.67,47.85,47.56,47.58,482775.0,38.7736,38.92,38.6842,38.7004,482775.0
2019-09-09 11:30:00,47.58,47.63,47.51,47.55,345919.0,38.7004,38.7411,38.6435,38.676,345919.0
2019-09-09 12:00:00,47.56,47.59,47.49,47.58,413377.0,38.6842,38.7086,38.6272,38.7004,413377.0
2019-09-09 12:30:00,47.58,47.71,47.52,47.71,296592.0,38.7004,38.8062,38.6516,38.8062,296592.0
2019-09-09 13:00:00,47.71,47.92,47.69,47.91,205260.0,38.8062,38.977,38.7899,38.9688,205260.0
2019-09-09 13:30:00,47.9,48.07,47.89,48.05,335681.0,38.9607,39.099,38.9526,39.0827,335681.0
2019-09-09 14:00:00,48.05,48.23,48.04,48.22,300790.0,39.0827,39.2291,39.0746,39.221,300790.0
2019-09-09 14:30:00,48.23,48.31,48.1,48.13,349192.0,39.2291,39.2942,39.1234,39.1478,349192.0
2019-09-09 15:00:00,48.13,48.18,48.01,48.02,268660.0,39.1478,39.1885,39.0502,39.0583,268660.0
2019-09-09 15:30:00,48.02,48.14,48.01,48.1,903696.0,39.0583,39.1559,39.0502,39.1234,903696.0
2019-09-10 09:30:00,47.75,48.03,47.52,47.69,1157396.0,38.8387,39.0665,38.6516,38.7899,1157396.0
2019-09-10 10:00:00,47.68,48.33,47.64,48.33,726612.0,38.7818,39.3105,38.7492,39.3105,726612.0
2019-09-10 10:30:00,48.33,48.33,48.07,48.21,503122.0,39.3105,39.3105,39.099,39.2129,503122.0
2019-09-10 11:00:00,48.21,48.39,48.2,48.3,520159.0,39.2129,39.3593,39.2047,39.2861,520159.0
2019-09-10 11:30:00,48.3,48.62,48.29,48.56,469114.0,39.2861,39.5463,39.2779,39.4975,469114.0
2019-09-10 12:00:00,48.55,48.72,48.5,48.7,460791.0,39.4894,39.6277,39.4487,39.6114,460791.0
2019-09-10 12:30:00,48.7,48.75,48.64,48.68,302723.0,39.6114,39.6521,39.5626,39.5951,302723.0
2019-09-10 13:00:00,48.68,48.75,48.63,48.73,403284.0,39.5951,39.6521,39.5545,39.6358,403284.0
2019-09-10 13:30:00,48.73,48.76,48.68,48.68,288300.0,39.6358,39.6602,39.5951,39.5951,288300.0
2019-09-10 14:00:00,48.68,48.69,48.39,48.4,472088.0,39.5951,39.6033,39.3593,39.3674,472088.0
2019-09-10 14:30:00,48.4,48.48,48.32,48.4,392212.0,39.3674,39.4325,39.3023,39.3674,392212.0
2019-09-10 15:00:00,48.4,48.45,48.36,48.39,396495.0,39.3674,39.4081,39.3349,39.3593,396495.0
2019-09-10 15:30:00,48.39,48.57,48.32,48.56,1223460.0,39.3593,39.5057,39.3023,39.4975,1223460.0
2019-09-11 09:30:00,48.76,49.12,48.61,48.99,761302.0,39.6602,39.953,39.5382,39.8473,761302.0
2019-09-11 10:00:00,49.0,49.12,48.93,49.07,549429.0,39.8554,39.953,39.7985,39.9124,549429.0
2019-09-11 10:30:00,49.06,49.36,49.04,49.35,591708.0,39.9042,40.1482,39.888,40.1401,591708.0
2019-09-11 11:00:00,49.35,49.55,49.31,49.33,628775.0,40.1401,40.3028,40.1076,40.1238,628775.0
2019-09-11 11:30:00,49.33,49.44,49.32,49.4,456018.0,40.1238,40.2133,40.1157,40.1808,456018.0
2019-09-11 12:00:00,49.41,49.45,49.32,49.34,397434.0,40.1889,40.2214,40.1157,40.132,397434.0
2019-09-11 12:30:00,49.34,49.45,49.33,49.37,439689.0,40.132,40.2214,40.1238,40.1564,439689.0
2019-09-11 13:00:00,49.37,49.38,49.25,49.31,299023.0,40.1564,40.1645,40.0588,40.1076,299023.0
2019-09-11 13:30:00,49.31,49.32,49.2,49.26,281392.0,40.1076,40.1157,40.0181,40.0669,281392.0
2019-09-11 14:00:00,49.25,49.27,49.19,49.23,199375.0,40.0588,40.075,40.01,40.0425,199375.0
2019-09-11 14:30:00,49.24,49.25,49.12,49.14,228850.0,40.0506,40.0588,39.953,39.9693,228850.0
2019-09-11 15:00:00,49.15,49.18,49.09,49.15,343600.0,39.9774,40.0018,39.9286,39.9774,343600.0
2019-09-11 15:30:00,49.16,49.26,49.09,49.24,1133982.0,39.9856,40.0669,39.9286,40.0506,1133982.0
2019-09-12 09:30:00,49.46,49.74,49.21,49.36,620148.0,40.2296,40.4573,40.0262,40.1482,620148.0
2019-09-12 10:00:00,49.35,49.79,49.26,49.72,569443.0,40.1401,40.498,40.0669,40.4411,569443.0
2019-09-12 10:30:00,49.71,49.78,49.51,49.56,386597.0,40.4329,40.4899,40.2703,40.3109,386597.0
2019-09-12 11:00:00,49.56,49.6,49.45,49.49,296195.0,40.3109,40.3435,40.2214,40.254,296195.0
2019-09-12 11:30:00,49.5,49.7,49.47,49.67,349521.0,40.2621,40.4248,40.2377,40.4004,349521.0
2019-09-12 12:00:00,49.66,49.82,49.63,49.81,426731.0,40.3923,40.5224,40.3679,40.5143,426731.0
2019-09-12 12:30:00,49.81,49.93,49.78,49.92,327026.0,40.5143,40.6119,40.4899,40.6037,327026.0
2019-09-12 13:00:00,49.93,50.0,49.91,49.97,451946.0,40.6119,40.6688,40.5956,40.6444,451946.0
2019-09-12 13:30:00,49.97,50.05,49.94,50.02,608880.0,40.6444,40.7095,40.62,40.6851,608880.0
2019-09-12 14:00:00,50.02,50.03,49.94,49.98,581819.0,40.6851,40.6932,40.62,40.6525,581819.0
2019-09-12 14:30:00,49.98,50.0,49.87,49.96,509036.0,40.6525,40.6688,40.5631,40.6363,509036.0
2019-09-12 15:00:00,49.96,49.97,49.84,49.85,367495.0,40.6363,40.6444,40.5387,40.5468,367495.0
2019-09-12 15:30:00,49.86,49.86,49.56,49.61,1185302.0,40.5549,40.5549,40.3109,40.3516,1185302.0
2019-09-13 09:30:00,49.95,50.35,49.7,49.76,840069.0,40.6281,40.9535,40.4248,40.4736,840069.0
2019-09-13 10:00:00,49.76,49.81,49.6,49.73,339540.0,40.4736,40.5143,40.3435,40.4492,339540.0
2019-09-13 10:30:00,49.73,49.84,49.64,49.78,329832.0,40.4492,40.5387,40.376,40.4899,329832.0
2019-09-13 11:00:00,49.78,49.91,49.67,49.75,452156.0,40.4899,40.5956,40.4004,40.4655,452156.0
2019-09-13 11:30:00,49.75,49.78,49.6,49.6,321706.0,40.4655,40.4899,40.3435,40.3435,321706.0
2019-09-13 12:00:00,49.61,49.72,49.51,49.55,380706.0,40.3516,40.4411,40.2703,40.3028,380706.0
2019-09-13 12:30:00,49.55,49.64,49.53,49.62,203600.0,40.3028,40.376,40.2865,40.3597,203600.0
2019-09-13 13:00:00,49.62,49.72,49.61,49.64,258772.0,40.3597,40.4411,40.3516,40.376,258772.0
2019-09-13 13:30:00,49.64,49.65,49.46,49.54,381502.0,40.376,40.3841,40.2296,40.2947,381502.0
2019-09-13 14:00:00,49.54,49.59,49.5,49.54,302588.0,40.2947,40.3353,40.2621,40.2947,302588.0
2019-09-13 14:30:00,49.54,49.55,49.42,49.44,349437.0,40.2947,40.3028,40.197,40.2133,349437.0
2019-09-13 15:00:00,49.45,49.45,49.28,49.4,480854.0,40.2214,40.2214,40.0832,40.1808,480854.0
2019-09-13 15:30:00,49.4,49.57,49.37,49.42,1149001.0,40.1808,40.3191,40.1564,40.197,1149001.0
2019-09-16 09:30:00,49.49,49.74,49.21,49.57,610711.0,40.254,40.4573,40.0262,40.3191,610711.0
2019-09-16 10:00:00,49.57,49.74,49.48,49.64,410367.0,40.3191,40.4573,40.2458,40.376,410367.0
2019-09-16 10:30:00,49.63,49.68,49.53,49.59,237960.0,40.3679,40.4085,40.2865,40.3353,237960.0
2019-09-16 11:00:00,49.59,49.68,49.55,49.61,246802.0,40.3353,40.4085,40.3028,40.3516,246802.0
2019-09-16 11:30:00,49.61,49.61,49.32,49.39,330948.0,40.3516,40.3516,40.1157,40.1726,330948.0
2019-09-16 12:00:00,49.39,49.51,49.38,49.48,277671.0,40.1726,40.2703,40.1645,40.2458,277671.0
2019-09-16 12:30:00,49.48,49.59,49.48,49.5,234337.0,40.2458,40.3353,40.2458,40.2621,234337.0
2019-09-16 13:00:00,49.49,49.57,49.49,49.56,162361.0,40.254,40.3191,40.254,40.3109,162361.0
2019-09-16 13:30:00,49.56,49.57,49.49,49.51,177304.0,40.3109,40.3191,40.254,40.2703,177304.0
2019-09-16 14:00:00,49.51,49.53,49.42,49.44,231535.0,40.2703,40.2865,40.197,40.2133,231535.0
2019-09-16 14:30:00,49.43,49.47,49.37,49.45,211017.0,40.2052,40.2377,40.1564,40.2214,211017.0
2019-09-16 15:00:00,49.45,49.51,49.41,49.45,313601.0,40.2214,40.2703,40.1889,40.2214,313601.0
2019-09-16 15:30:00,49.44,49.52,49.4,49.46,1000805.0,40.2133,40.2784,40.1808,40.2296,1000805.0
2019-09-17 09:30:00,49.49,49.96,49.35,49.93,699943.0,40.254,40.6363,40.1401,40.6119,699943.0
2019-09-17 10:00:00,49.94,50.02,49.8,50.01,740844.0,40.62,40.6851,40.5061,40.6769,740844.0
2019-09-17 10:30:00,50.01,50.08,49.62,49.7,990203.0,40.6769,40.7339,40.3597,40.4248,990203.0
2019-09-17 11:00:00,49.7,50.02,49.69,49.83,576603.0,40.4248,40.6851,40.4167,40.5305,576603.0
2019-09-17 11:30:00,49.83,49.86,49.63,49.75,367857.0,40.5305,40.5549,40.3679,40.4655,367857.0
2019-09-17 12:00:00,49.75,50.0,49.75,49.94,373301.0,40.4655,40.6688,40.4655,40.62,373301.0
2019-09-17 12:30:00,49.94,49.99,49.9,49.98,510369.0,40.62,40.6607,40.5875,40.6525,510369.0
2019-09-17 13:00:00,49.98,50.1,49.96,50.0,403863.0,40.6525,40.7501,40.6363,40.6688,403863.0
2019-09-17 13:30:00,50.0,50.03,49.95,50.0,304149.0,40.6688,40.6932,40.6281,40.6688,304149.0
2019-09-17 14:00:00,50.0,50.08,49.94,49.95,570985.0,40.6688,40.7339,40.62,40.6281,570985.0
2019-09-17 14:30:00,49.95,49.96,49.82,49.82,464881.0,40.6281,40.6363,40.5224,40.5224,464881.0
2019-09-17 15:00:00,49.83,49.91,49.73,49.8,411034.0,40.5305,40.5956,40.4492,40.5061,411034.0
2019-09-17 15:30:00,49.8,49.85,49.72,49.74,1199129.0,40.5061,40.5468,40.4411,40.4573,1199129.0
2019-09-18 09:30:00,49.74,49.8,49.46,49.55,621269.0,40.4573,40.5061,40.2296,40.3028,621269.0
2019-09-18 10:00:00,49.55,49.89,49.53,49.89,513824.0,40.3028,40.5793,40.2865,40.5793,513824.0
2019-09-18 10:30:00,49.89,49.93,49.77,49.92,538169.0,40.5793,40.6119,40.4817,40.6037,538169.0
2019-09-18 11:00:00,49.93,49.94,49.74,49.9,331121.0,40.6119,40.62,40.4573,40.5875,331121.0
2019-09-18 11:30:00,49.9,49.9,49.76,49.81,289289.0,40.5875,40.5875,40.4736,40.5143,289289.0
2019-09-18 12:00:00,49.81,49.93,49.8,49.93,347465.0,40.5143,40.6119,40.5061,40.6119,347465.0
2019-09-18 12:30:00,49.93,49.98,49.87,49.91,362507.0,40.6119,40.6525,40.5631,40.5956,362507.0
2019-09-18 13:00:00,49.91,49.92,49.88,49.89,297581.0,40.5956,40.6037,40.5712,40.5793,297581.0
2019-09-18 13:30:00,49.89,49.94,49.8,49.8,480598.0,40.5793,40.62,40.5061,40.5061,480598.0
2019-09-18 14:00:00,49.8,49.84,49.52,49.55,527452.0,40.5061,40.5387,40.2784,40.3028,527452.0
2019-09-18 14:30:00,49.55,49.59,49.41,49.57,453075.0,40.3028,40.3353,40.1889,40.3191,453075.0
2019-09-18 15:00:00,49.56,49.71,49.5,49.67,516201.0,40.3109,40.4329,40.2621,40.4004,516201.0
2019-09-18 15:30:00,49.66,49.95,49.66,49.87,1135725.0,40.3923,40.6281,40.3923,40.5631,1135725.0
2019-09-19 09:30:00,49.89,50.38,49.66,50.17,591616.0,40.5793,40.9779,40.3923,40.8071,591616.0
2019-09-19 10:00:00,50.17,50.38,50.13,50.25,417972.0,40.8071,40.9779,40.7745,40.8721,417972.0
2019-09-19 10:30:00,50.25,50.41,50.24,50.37,361673.0,40.8721,41.0023,40.864,40.9698,361673.0
2019-09-19 11:00:00,50.37,50.45,50.33,50.39,380067.0,40.9698,41.0348,40.9372,40.986,380067.0
2019-09-19 11:30:00,50.4,50.41,50.29,50.41,316215.0,40.9942,41.0023,40.9047,41.0023,316215.0
2019-09-19 12:00:00,50.41,50.47,50.35,50.39,349172.0,41.0023,41.0511,40.9535,40.986,349172.0
2019-09-19 12:30:00,50.38,50.53,50.35,50.5,399340.0,40.9779,41.0999,40.9535,41.0755,399340.0
2019-09-19 13:00:00,50.49,50.53,50.34,50.34,341223.0,41.0674,41.0999,40.9454,40.9454,341223.0
2019-09-19 13:30:00,50.34,50.52,50.3,50.45,635790.0,40.9454,41.0918,40.9128,41.0348,635790.0
2019-09-19 14:00:00,50.45,50.5,50.31,50.36,236016.0,41.0348,41.0755,40.921,40.9616,236016.0
2019-09-19 14:30:00,50.36,50.38,50.27,50.28,246193.0,40.9616,40.9779,40.8884,40.8966,246193.0
2019-09-19 15:00:00,50.28,50.31,50.1,50.11,442675.0,40.8966,40.921,40.7501,40.7583,442675.0
2019-09-19 15:30:00,50.11,50.11,49.89,50.06,1407316.0,40.7583,40.7583,40.5793,40.7176,1407316.0
2019-09-20 09:30:00,50.07,50.47,49.99,50.43,2257761.0,40.7257,41.0511,40.6607,41.0186,2257761.0
2019-09-20 10:00:00,50.44,50.69,50.4,50.64,391217.0,41.0267,41.23,40.9942,41.1894,391217.0
2019-09-20 10:30:00,50.64,50.86,50.63,50.71,718592.0,41.1894,41.3683,41.1812,41.2463,718592.0
2019-09-20 11:00:00,50.71,50.77,50.53,50.59,1233648.0,41.2463,41.2951,41.0999,41.1487,1233648.0
2019-09-20 11:30:00,50.59,50.65,50.47,50.62,575187.0,41.1487,41.1975,41.0511,41.1731,575187.0
2019-09-20 12:00:00,50.62,50.65,50.37,50.47,324626.0,41.1731,41.1975,40.9698,41.0511,324626.0
2019-09-20 12:30:00,50.48,50.64,50.46,50.6,158206.0,41.0592,41.1894,41.043,41.1568,158206.0
2019-09-20 13:00:00,50.61,50.68,50.25,50.51,488676.0,41.165,41.2219,40.8721,41.0836,488676.0
2019-09-20 13:30:00,50.52,50.62,50.46,50.61,294385.0,41.0918,41.1731,41.043,41.165,294385.0
2019-09-20 14:00:00,50.62,50.75,50.56,50.71,375224.0,41.1731,41.2788,41.1243,41.2463,375224.0
2019-09-20 14:30:00,50.72,50.79,50.64,50.73,397385.0,41.2544,41.3114,41.1894,41.2626,397385.0
2019-09-20 15:00:00,50.73,50.74,50.52,50.57,393377.0,41.2626,41.2707,41.0918,41.1324,393377.0
2019-09-20 15:30:00,50.57,50.64,50.47,50.55,1768967.0,41.1324,41.1894,41.0511,41.1162,1768967.0
2019-09-23 09:30:00,50.71,51.03,50.61,51.01,837451.0,41.2463,41.5066,41.165,41.4903,837451.0
2019-09-23 10:00:00,51.02,51.06,50.85,50.92,617177.0,41.4984,41.531,41.3602,41.4171,617177.0
2019-09-23 10:30:00,50.92,50.95,50.61,50.82,476157.0,41.4171,41.4415,41.165,41.3358,476157.0
2019-09-23 11:00:00,50.82,50.95,50.74,50.93,565259.0,41.3358,41.4415,41.2707,41.4252,565259.0
2019-09-23 11:30:00,50.93,51.03,50.88,50.98,340873.0,41.4252,41.5066,41.3846,41.4659,340873.0
2019-09-23 12:00:00,50.97,50.99,50.86,50.92,256512.0,41.4578,41.474,41.3683,41.4171,256512.0
2019-09-23 12:30:00,50.92,50.99,50.86,50.96,290176.0,41.4171,41.474,41.3683,41.4496,290176.0
2019-09-23 13:00:00,50.97,50.98,50.7,50.71,572871.0,41.4578,41.4659,41.2382,41.2463,572871.0
2019-09-23 13:30:00,50.71,50.73,50.6,50.66,238381.0,41.2463,41.2626,41.1568,41.2056,238381.0
2019-09-23 14:00:00,50.66,50.66,50.57,50.6,321819.0,41.2056,41.2056,41.1324,41.1568,321819.0
2019-09-23 14:30:00,50.6,50.75,50.58,50.68,396145.0,41.1568,41.2788,41.1406,41.2219,396145.0
2019-09-23 15:00:00,50.68,50.84,50.65,50.68,468441.0,41.2219,41.352,41.1975,41.2219,468441.0
2019-09-23 15:30:00,50.69,50.69,50.47,50.53,1264290.0,41.23,41.23,41.0511,41.0999,1264290.0
2019-09-24 09:30:00,50.77,50.79,50.22,50.53,778113.0,41.2951,41.3114,40.8477,41.0999,778113.0
2019-09-24 10:00:00,50.54,50.75,50.47,50.69,407312.0,41.108,41.2788,41.0511,41.23,407312.0
2019-09-24 10:30:00,50.7,50.91,50.67,50.72,343767.0,41.2382,41.409,41.2138,41.2544,343767.0
2019-09-24 11:00:00,50.72,50.72,50.55,50.64,480478.0,41.2544,41.2544,41.1162,41.1894,480478.0
2019-09-24 11:30:00,50.64,50.65,50.28,50.3,674769.0,41.1894,41.1975,40.8966,40.9128,674769.0
2019-09-24 12:00:00,50.31,50.36,49.95,50.06,465275.0,40.921,40.9616,40.6281,40.7176,465275.0
2019-09-24 12:30:00,50.05,50.09,49.76,49.91,463794.0,40.7095,40.742,40.4736,40.5956,463794.0
2019-09-24 13:00:00,49.9,50.03,49.89,49.96,463497.0,40.5875,40.6932,40.5793,40.6363,463497.0
2019-09-24 13:30:00,49.96,50.06,49.94,49.97,341911.0,40.6363,40.7176,40.62,40.6444,341911.0
2019-09-24 14:00:00,49.98,50.22,49.8,50.08,481086.0,40.6525,40.8477,40.5061,40.7339,481086.0
2019-09-24 14:30:00,50.08,50.14,49.94,49.99,586725.0,40.7339,40.7827,40.62,40.6607,586725.0
2019-09-24 15:00:00,49.98,50.01,49.83,49.9,475018.0,40.6525,40.6769,40.5305,40.5875,475018.0
2019-09-24 15:30:00,49.89,50.06,49.84,50.06,1311126.0,40.5793,40.7176,40.5387,40.7176,1311126.0
2019-09-25 09:30:00,50.01,50.05,49.69,49.9,571495.0,40.6769,40.7095,40.4167,40.5875,571495.0
2019-09-25 10:00:00,49.9,50.01,49.75,49.99,458984.0,40.5875,40.6769,40.4655,40.6607,458984.0
2019-09-25 10:30:00,49.98,50.09,49.85,50.02,379171.0,40.6525,40.742,40.5468,40.6851,379171.0
2019-09-25 11:00:00,50.02,50.2,50.01,50.16,319041.0,40.6851,40.8315,40.6769,40.7989,319041.0
2019-09-25 11:30:00,50.16,50.2,50.04,50.12,300378.0,40.7989,40.8315,40.7013,40.7664,300378.0
2019-09-25 12:00:00,50.13,50.18,50.09,50.16,234693.0,40.7745,40.8152,40.742,40.7989,234693.0
2019-09-25 12:30:00,50.16,50.23,50.13,50.18,231000.0,40.7989,40.8559,40.7745,40.8152,231000.0
2019-09-25 13:00:00,50.18,50.22,50.09,50.11,186129.0,40.8152,40.8477,40.742,40.7583,186129.0
2019-09-25 13:30:00,50.12,50.17,50.09,50.13,179069.0,40.7664,40.8071,40.742,40.7745,179069.0
2019-09-25 14:00:00,50.13,50.21,49.99,50.01,344176.0,40.7745,40.8396,40.6607,40.6769,344176.0
2019-09-25 14:30:00,50.01,50.03,49.93,49.96,423122.0,40.6769,40.6932,40.6119,40.6363,423122.0
2019-09-25 15:00:00,49.97,49.97,49.77,49.8,486629.0,40.6444,40.6444,40.4817,40.5061,486629.0
2019-09-25 15:30:00,49.8,49.91,49.78,49.81,918442.0,40.5061,40.5956,40.4899,40.5143,918442.0
2019-09-26 09:30:00,50.01,50.17,49.78,49.91,513900.0,40.6769,40.8071,40.4899,40.5956,513900.0
2019-09-26 10:00:00,49.91,50.11,49.83,50.02,647733.0,40.5956,40.7583,40.5305,40.6851,647733.0
2019-09-26 10:30:00,50.0,50.16,49.94,50.03,381050.0,40.6688,40.7989,40.62,40.6932,381050.0
2019-09-26 11:00:00,50.02,50.06,49.71,49.8,440456.0,40.6851,40.7176,40.4329,40.5061,440456.0
2019-09-26 11:30:00,49.79,49.81,49.38,49.46,350119.0,40.498,40.5143,40.1645,40.2296,350119.0
2019-09-26 12:00:00,49.46,49.52,49.39,49.44,344812.0,40.2296,40.2784,40.1726,40.2133,344812.0
2019-09-26 12:30:00,49.44,49.65,49.4,49.55,367048.0,40.2133,40.3841,40.1808,40.3028,367048.0
2019-09-26 13:00:00,49.55,49.6,49.47,49.55,312000.0,40.3028,40.3435,40.2377,40.3028,312000.0
2019-09-26 13:30:00,49.55,49.69,49.53,49.69,189104.0,40.3028,40.4167,40.2865,40.4167,189104.0
2019-09-26 14:00:00,49.69,49.8,49.62,49.77,346790.0,40.4167,40.5061,40.3597,40.4817,346790.0
2019-09-26 14:30:00,49.77,49.94,49.76,49.83,346697.0,40.4817,40.62,40.4736,40.5305,346697.0
2019-09-26 15:00:00,49.84,50.04,49.81,49.97,624301.0,40.5387,40.7013,40.5143,40.6444,624301.0
2019-09-26 15:30:00,49.97,50.02,49.87,49.99,1211589.0,40.6444,40.6851,40.5631,40.6607,1211589.0
2019-09-27 09:30:00,50.01,50.42,49.98,50.24,882995.0,40.6769,41.0104,40.6525,40.864,882995.0
2019-09-27 10:00:00,50.22,50.36,50.03,50.36,534881.0,40.8477,40.9616,40.6932,40.9616,534881.0
2019-09-27 10:30:00,50.36,50.5,50.34,50.48,373452.0,40.9616,41.0755,40.9454,41.0592,373452.0
2019-09-27 11:00:00,50.48,50.57,50.37,50.41,449972.0,41.0592,41.1324,40.9698,41.0023,449972.0
2019-09-27 11:30:00,50.41,50.43,50.07,50.26,543010.0,41.0023,41.0186,40.7257,40.8803,543010.0
2019-09-27 12:00:00,50.26,50.46,50.2,50.44,661373.0,40.8803,41.043,40.8315,41.0267,661373.0
2019-09-27 12:30:00,50.44,50.46,50.29,50.31,436026.0,41.0267,41.043,40.9047,40.921,436026.0
2019-09-27 13:00:00,50.31,50.52,50.26,50.51,448147.0,40.921,41.0918,40.8803,41.0836,448147.0
2019-09-27 13:30:00,50.5,50.51,50.38,50.45,572468.0,41.0755,41.0836,40.9779,41.0348,572468.0
2019-09-27 14:00:00,50.45,50.52,50.38,50.43,505203.0,41.0348,41.0918,40.9779,41.0186,505203.0
2019-09-27 14:30:00,50.44,50.45,50.34,50.37,594152.0,41.0267,41.0348,40.9454,40.9698,594152.0
2019-09-27 15:00:00,50.38,50.39,50.13,50.15,509569.0,40.9779,40.986,40.7745,40.7908,509569.0
2019-09-27 15:30:00,50.15,50.34,50.09,50.2,1289503.0,40.7908,40.9454,40.742,40.8315,1289503.0
2019-09-30 09:30:00,50.52,51.33,50.32,51.3,1653519.0,41.0918,41.7506,40.9291,41.7262,1653519.0
2019-09-30 10:00:00,51.29,51.36,51.07,51.31,1376154.0,41.7181,41.775,41.5391,41.7343,1376154.0
2019-09-30 10:30:00,51.31,51.43,50.87,50.93,872096.0,41.7343,41.8319,41.3764,41.4252,872096.0
2019-09-30 11:00:00,50.94,50.98,50.58,50.67,721279.0,41.4334,41.4659,41.1406,41.2138,721279.0
2019-09-30 11:30:00,50.68,50.87,50.56,50.81,564805.0,41.2219,41.3764,41.1243,41.3276,564805.0
2019-09-30 12:00:00,50.82,51.11,50.81,51.06,524745.0,41.3358,41.5717,41.3276,41.531,524745.0
2019-09-30 12:30:00,51.07,51.17,50.97,51.15,788367.0,41.5391,41.6205,41.4578,41.6042,788367.0
2019-09-30 13:00:00,51.15,51.3,51.09,51.22,477170.0,41.6042,41.7262,41.5554,41.6611,477170.0
2019-09-30 13:30:00,51.21,51.31,51.12,51.16,470657.0,41.653,41.7343,41.5798,41.6123,470657.0
2019-09-30 14:00:00,51.16,51.17,50.98,51.09,623106.0,41.6123,41.6205,41.4659,41.5554,623106.0
2019-09-30 14:30:00,51.1,51.13,50.94,50.96,1373182.0,41.5635,41.5879,41.4334,41.4496,1373182.0
2019-09-30 15:00:00,50.96,50.98,50.59,50.62,1064101.0,41.4496,41.4659,41.1487,41.1731,1064101.0
2019-09-30 15:30:00,50.62,50.76,50.59,50.71,2273257.0,41.1731,41.287,41.1487,41.2463,2273257.0
2019-10-01 09:30:00,51.09,51.44,50.81,51.42,1074009.0,41.5554,41.8401,41.3276,41.8238,1074009.0
2019-10-01 10:00:00,51.42,51.42,50.71,50.73,776450.0,41.8238,41.8238,41.2463,41.2626,776450.0
2019-10-01 10:30:00,50.73,51.0,50.72,50.89,570247.0,41.2626,41.4822,41.2544,41.3927,570247.0
2019-10-01 11:00:00,50.89,51.04,50.8,50.98,417525.0,41.3927,41.5147,41.3195,41.4659,417525.0
2019-10-01 11:30:00,50.98,50.99,50.73,50.82,417143.0,41.4659,41.474,41.2626,41.3358,417143.0
2019-10-01 12:00:00,50.82,50.85,50.67,50.73,373871.0,41.3358,41.3602,41.2138,41.2626,373871.0
2019-10-01 12:30:00,50.73,50.8,50.68,50.69,244532.0,41.2626,41.3195,41.2219,41.23,244532.0
2019-10-01 13:00:00,50.68,50.74,50.58,50.61,382507.0,41.2219,41.2707,41.1406,41.165,382507.0
2019-10-01 13:30:00,50.62,50.76,50.57,50.64,440235.0,41.1731,41.287,41.1324,41.1894,440235.0
2019-10-01 14:00:00,50.64,50.67,50.34,50.36,581863.0,41.1894,41.2138,40.9454,40.9616,581863.0
2019-10-01 14:30:00,50.37,50.75,50.37,50.71,551127.0,40.9698,41.2788,40.9698,41.2463,551127.0
2019-10-01 15:00:00,50.71,50.73,50.47,50.65,540256.0,41.2463,41.2626,41.0511,41.1975,540256.0
2019-10-01 15:30:00,50.64,50.68,50.52,50.65,1103528.0,41.1894,41.2219,41.0918,41.1975,1103528.0
2019-10-02 09:30:00,50.3,50.37,49.09,49.15,1430358.0,40.9128,40.9698,39.9286,39.9774,1430358.0
2019-10-02 10:00:00,49.16,49.24,48.92,49.02,1100749.0,39.9856,40.0506,39.7904,39.8717,1100749.0
2019-10-02 10:30:00,49.01,49.11,48.71,48.81,871192.0,39.8636,39.9449,39.6195,39.7009,871192.0
2019-10-02 11:00:00,48.8,49.23,48.76,49.17,768019.0,39.6928,40.0425,39.6602,39.9937,768019.0
2019-10-02 11:30:00,49.18,49.4,49.12,49.36,936895.0,40.0018,40.1808,39.953,40.1482,936895.0
2019-10-02 12:00:00,49.36,49.36,49.1,49.14,523421.0,40.1482,40.1482,39.9368,39.9693,523421.0
2019-10-02 12:30:00,49.14,49.16,49.04,49.05,429933.0,39.9693,39.9856,39.888,39.8961,429933.0
2019-10-02 13:00:00,49.04,49.2,49.01,49.16,488361.0,39.888,40.0181,39.8636,39.9856,488361.0
2019-10-02 13:30:00,49.17,49.22,49.05,49.16,458885.0,39.9937,40.0344,39.8961,39.9856,458885.0
2019-10-02 14:00:00,49.16,49.25,49.13,49.21,330096.0,39.9856,40.0588,39.9612,40.0262,330096.0
2019-10-02 14:30:00,49.2,49.32,49.14,49.3,368191.0,40.0181,40.1157,39.9693,40.0994,368191.0
2019-10-02 15:00:00,49.31,49.32,49.15,49.17,458547.0,40.1076,40.1157,39.9774,39.9937,458547.0
2019-10-02 15:30:00,49.16,49.27,49.08,49.23,1570920.0,39.9856,40.075,39.9205,40.0425,1570920.0
2019-10-03 09:30:00,48.84,49.04,48.55,48.95,619423.0,40.054,40.218,39.8162,40.1442,619423.0
2019-10-03 10:00:00,48.94,48.98,48.61,48.89,969275.0,40.136,40.1688,39.8654,40.095,969275.0
2019-10-03 10:30:00,48.89,48.99,48.83,48.98,376552.0,40.095,40.177,40.0458,40.1688,376552.0
2019-10-03 11:00:00,48.97,49.27,48.91,49.15,550965.0,40.1606,40.4066,40.1114,40.3082,550965.0
2019-10-03 11:30:00,49.15,49.35,49.14,49.3,356050.0,40.3082,40.4722,40.3,40.4312,356050.0
2019-10-03 12:00:00,49.3,49.38,49.11,49.21,333371.0,40.4312,40.4969,40.2754,40.3574,333371.0
2019-10-03 12:30:00,49.22,49.31,49.19,49.27,303473.0,40.3656,40.4394,40.341,40.4066,303473.0
2019-10-03 13:00:00,49.27,49.33,49.25,49.29,298280.0,40.4066,40.4558,40.3902,40.423,298280.0
2019-10-03 13:30:00,49.29,49.34,49.23,49.28,294563.0,40.423,40.464,40.3738,40.4148,294563.0
2019-10-03 14:00:00,49.29,49.37,49.23,49.36,271741.0,40.423,40.4887,40.3738,40.4804,271741.0
2019-10-03 14:30:00,49.35,49.37,49.23,49.37,285835.0,40.4722,40.4887,40.3738,40.4887,285835.0
2019-10-03 15:00:00,49.37,49.43,49.3,49.42,410424.0,40.4887,40.5379,40.4312,40.5297,410424.0
2019-10-03 15:30:00,49.41,49.54,49.28,49.53,1245978.0,40.5215,40.6281,40.4148,40.6199,1245978.0
2019-10-04 09:30:00,49.63,49.91,49.52,49.83,765639.0,40.7019,40.9315,40.6117,40.8659,765639.0
2019-10-04 10:00:00,49.82,50.08,49.76,49.78,458442.0,40.8577,41.0709,40.8085,40.8249,458442.0
2019-10-04 10:30:00,49.79,49.88,49.64,49.76,275501.0,40.8331,40.9069,40.7101,40.8085,275501.0
2019-10-04 11:00:00,49.76,50.0,49.7,49.97,334413.0,40.8085,41.0053,40.7593,40.9807,334413.0
2019-10-04 11:30:00,49.98,50.25,49.98,50.16,527202.0,40.9889,41.2103,40.9889,41.1365,527202.0
2019-10-04 12:00:00,50.17,50.39,50.16,50.38,830982.0,41.1447,41.3252,41.1365,41.317,830982.0
2019-10-04 12:30:00,50.38,50.39,50.22,50.24,275358.0,41.317,41.3252,41.1857,41.2021,275358.0
2019-10-04 13:00:00,50.23,50.48,50.23,50.48,506864.0,41.1939,41.399,41.1939,41.399,506864.0
2019-10-04 13:30:00,50.47,50.55,50.33,50.37,501410.0,41.3908,41.4564,41.276,41.3088,501410.0
2019-10-04 14:00:00,50.37,50.57,50.34,50.53,455283.0,41.3088,41.4728,41.2842,41.44,455283.0
2019-10-04 14:30:00,50.54,50.65,50.53,50.6,471037.0,41.4482,41.5384,41.44,41.4974,471037.0
2019-10-04 15:00:00,50.6,50.64,50.54,50.62,646945.0,41.4974,41.5302,41.4482,41.5138,646945.0
2019-10-04 15:30:00,50.62,50.82,50.6,50.73,2076704.0,41.5138,41.6778,41.4974,41.604,2076704.0
2019-10-07 09:30:00,50.65,51.09,50.56,50.88,696113.0,41.5384,41.8992,41.4646,41.727,696113.0
2019-10-07 10:00:00,50.88,50.95,50.73,50.92,331345.0,41.727,41.7844,41.604,41.7598,331345.0
2019-10-07 10:30:00,50.91,50.99,50.83,50.97,216997.0,41.7516,41.8172,41.686,41.8008,216997.0
2019-10-07 11:00:00,50.97,51.18,50.95,51.17,430095.0,41.8008,41.973,41.7844,41.9648,430095.0
2019-10-07 11:30:00,51.16,51.37,51.13,51.35,532814.0,41.9566,42.1289,41.932,42.1125,532814.0
2019-10-07 12:00:00,51.35,51.36,51.15,51.22,326992.0,42.1125,42.1207,41.9484,42.0058,326992.0
2019-10-07 12:30:00,51.21,51.22,51.12,51.21,279215.0,41.9976,42.0058,41.9238,41.9976,279215.0
2019-10-07 13:00:00,51.21,51.21,51.09,51.16,326387.0,41.9976,41.9976,41.8992,41.9566,326387.0
2019-10-07 13:30:00,51.16,51.47,51.16,51.46,678067.0,41.9566,42.2109,41.9566,42.2027,678067.0
2019-10-07 14:00:00,51.46,51.49,51.11,51.11,689623.0,42.2027,42.2273,41.9156,41.9156,689623.0
2019-10-07 14:30:00,51.12,51.12,50.85,50.98,482037.0,41.9238,41.9238,41.7024,41.809,482037.0
2019-10-07 15:00:00,50.98,51.14,50.92,51.08,676942.0,41.809,41.9402,41.7598,41.891,676942.0
2019-10-07 15:30:00,51.07,51.1,50.87,50.88,1698350.0,41.8828,41.9074,41.7188,41.727,1698350.0
2019-10-08 09:30:00,50.58,50.67,50.18,50.29,793207.0,41.481,41.5548,41.1529,41.2431,793207.0
2019-10-08 10:00:00,50.3,50.36,50.06,50.1,528162.0,41.2513,41.3006,41.0545,41.0873,528162.0
2019-10-08 10:30:00,50.1,50.38,49.96,50.34,656426.0,41.0873,41.317,40.9725,41.2842,656426.0
2019-10-08 11:00:00,50.34,50.57,50.29,50.39,514463.0,41.2842,41.4728,41.2431,41.3252,514463.0
2019-10-08 11:30:00,50.39,50.43,50.2,50.27,499821.0,41.3252,41.358,41.1693,41.2267,499821.0
2019-10-08 12:00:00,50.26,50.38,50.16,50.37,636071.0,41.2185,41.317,41.1365,41.3088,636071.0
2019-10-08 12:30:00,50.37,50.64,50.34,50.49,432720.0,41.3088,41.5302,41.2842,41.4072,432720.0
2019-10-08 13:00:00,50.5,50.69,50.48,50.69,285435.0,41.4154,41.5712,41.399,41.5712,285435.0
2019-10-08 13:30:00,50.69,50.72,50.44,50.71,301998.0,41.5712,41.5958,41.3662,41.5876,301998.0
2019-10-08 14:00:00,50.71,50.88,50.68,50.88,440270.0,41.5876,41.727,41.563,41.727,440270.0
2019-10-08 14:30:00,50.87,51.19,50.76,50.9,808894.0,41.7188,41.9812,41.6286,41.7434,808894.0
2019-10-08 15:00:00,50.9,51.03,50.74,50.76,531142.0,41.7434,41.85,41.6122,41.6286,531142.0
2019-10-08 15:30:00,50.76,50.79,50.34,50.36,1960079.0,41.6286,41.6532,41.2842,41.3006,1960079.0
2019-10-09 09:30:00,50.62,50.94,50.48,50.65,710371.0,41.5138,41.7762,41.399,41.5384,710371.0
2019-10-09 10:00:00,50.65,50.66,50.38,50.53,439950.0,41.5384,41.5466,41.317,41.44,439950.0
2019-10-09 10:30:00,50.53,50.69,50.41,50.41,333142.0,41.44,41.5712,41.3416,41.3416,333142.0
2019-10-09 11:00:00,50.42,50.56,50.32,50.48,325569.0,41.3498,41.4646,41.2678,41.399,325569.0
2019-10-09 11:30:00,50.49,50.7,50.47,50.55,274631.0,41.4072,41.5794,41.3908,41.4564,274631.0
2019-10-09 12:00:00,50.55,50.67,50.54,50.6,289516.0,41.4564,41.5548,41.4482,41.4974,289516.0
2019-10-09 12:30:00,50.6,50.65,50.52,50.65,259064.0,41.4974,41.5384,41.4318,41.5384,259064.0
2019-10-09 13:00:00,50.65,50.75,50.57,50.73,407938.0,41.5384,41.6204,41.4728,41.604,407938.0
2019-10-09 13:30:00,50.73,50.83,50.67,50.77,210256.0,41.604,41.686,41.5548,41.6368,210256.0
2019-10-09 14:00:00,50.77,50.85,50.71,50.82,233233.0,41.6368,41.7024,41.5876,41.6778,233233.0
2019-10-09 14:30:00,50.82,50.9,50.78,50.84,322730.0,41.6778,41.7434,41.645,41.6942,322730.0
2019-10-09 15:00:00,50.85,51.02,50.83,51.0,592807.0,41.7024,41.8418,41.686,41.8254,592807.0
2019-10-09 15:30:00,51.0,51.09,50.78,50.85,1705465.0,41.8254,41.8992,41.645,41.7024,1705465.0
2019-10-10 09:30:00,50.76,50.97,50.62,50.66,1294674.0,41.6286,41.8008,41.5138,41.5466,1294674.0
2019-10-10 10:00:00,50.67,50.84,50.54,50.68,1854879.0,41.5548,41.6942,41.4482,41.563,1854879.0
2019-10-10 10:30:00,50.68,50.78,50.4,50.72,959858.0,41.563,41.645,41.3334,41.5958,959858.0
2019-10-10 11:00:00,50.72,50.99,50.7,50.86,553419.0,41.5958,41.8172,41.5794,41.7106,553419.0
2019-10-10 11:30:00,50.87,50.9,50.71,50.8,247931.0,41.7188,41.7434,41.5876,41.6614,247931.0
2019-10-10 12:00:00,50.81,50.87,50.66,50.7,241305.0,41.6696,41.7188,41.5466,41.5794,241305.0
2019-10-10 12:30:00,50.68,50.7,50.45,50.58,353698.0,41.563,41.5794,41.3744,41.481,353698.0
2019-10-10 13:00:00,50.58,50.61,50.52,50.55,307905.0,41.481,41.5056,41.4318,41.4564,307905.0
2019-10-10 13:30:00,50.54,50.84,50.49,50.75,395440.0,41.4482,41.6942,41.4072,41.6204,395440.0
2019-10-10 14:00:00,50.75,50.85,50.59,50.85,374720.0,41.6204,41.7024,41.4892,41.7024,374720.0
2019-10-10 14:30:00,50.85,50.92,50.79,50.9,417162.0,41.7024,41.7598,41.6532,41.7434,417162.0
2019-10-10 15:00:00,50.89,50.98,50.8,50.89,716108.0,41.7352,41.809,41.6614,41.7352,716108.0
2019-10-10 15:30:00,50.89,50.94,50.75,50.8,1568310.0,41.7352,41.7762,41.6204,41.6614,1568310.0
2019-10-11 09:30:00,51.34,51.48,51.22,51.42,2225317.0,42.1043,42.2191,42.0058,42.1699,2225317.0
2019-10-11 10:00:00,51.43,51.67,51.42,51.65,894996.0,42.1781,42.3749,42.1699,42.3585,894996.0
2019-10-11 10:30:00,51.65,51.75,51.6,51.7,541971.0,42.3585,42.4405,42.3175,42.3995,541971.0
2019-10-11 11:00:00,51.69,51.9,51.66,51.9,622038.0,42.3913,42.5635,42.3667,42.5635,622038.0
2019-10-11 11:30:00,51.9,51.98,51.78,51.85,676394.0,42.5635,42.6291,42.4651,42.5225,676394.0
2019-10-11 12:00:00,51.84,51.87,51.69,51.78,469800.0,42.5143,42.5389,42.3913,42.4651,469800.0
2019-10-11 12:30:00,51.78,51.88,51.5,51.82,332469.0,42.4651,42.5471,42.2355,42.4979,332469.0
2019-10-11 13:00:00,51.83,51.9,51.68,51.76,374548.0,42.5061,42.5635,42.3831,42.4487,374548.0
2019-10-11 13:30:00,51.76,51.87,51.68,51.86,317479.0,42.4487,42.5389,42.3831,42.5307,317479.0
2019-10-11 14:00:00,51.86,51.97,51.8,51.93,355599.0,42.5307,42.6209,42.4815,42.5881,355599.0
2019-10-11 14:30:00,51.92,51.98,51.83,51.94,380364.0,42.5799,42.6291,42.5061,42.5963,380364.0
2019-10-11 15:00:00,51.93,51.94,51.84,51.9,398796.0,42.5881,42.5963,42.5143,42.5635,398796.0
2019-10-11 15:30:00,51.9,51.95,51.6,51.61,1576875.0,42.5635,42.6045,42.3175,42.3257,1576875.0
2019-10-14 09:30:00,51.51,51.59,51.28,51.37,416068.0,42.2437,42.3093,42.0551,42.1289,416068.0
2019-10-14 10:00:00,51.36,51.53,51.31,51.36,296358.0,42.1207,42.2601,42.0797,42.1207,296358.0
2019-10-14 10:30:00,51.36,51.53,51.36,51.53,238678.0,42.1207,42.2601,42.1207,42.2601,238678.0
2019-10-14 11:00:00,51.53,51.57,51.44,51.47,278839.0,42.2601,42.2929,42.1863,42.2109,278839.0
2019-10-14 11:30:00,51.47,51.58,51.45,51.48,346905.0,42.2109,42.3011,42.1945,42.2191,346905.0
2019-10-14 12:00:00,51.48,51.54,51.44,51.49,197074.0,42.2191,42.2683,42.1863,42.2273,197074.0
2019-10-14 12:30:00,51.48,51.55,51.46,51.5,175360.0,42.2191,42.2765,42.2027,42.2355,175360.0
2019-10-14 13:00:00,51.5,51.51,51.43,51.48,265955.0,42.2355,42.2437,42.1781,42.2191,265955.0
2019-10-14 13:30:00,51.48,51.67,51.46,51.65,252361.0,42.2191,42.3749,42.2027,42.3585,252361.0
2019-10-14 14:00:00,51.65,51.67,51.54,51.55,268072.0,42.3585,42.3749,42.2683,42.2765,268072.0
2019-10-14 14:30:00,51.55,51.61,51.53,51.57,281173.0,42.2765,42.3257,42.2601,42.2929,281173.0
2019-10-14 15:00:00,51.56,51.59,51.53,51.58,260676.0,42.2847,42.3093,42.2601,42.3011,260676.0
2019-10-14 15:30:00,51.58,51.64,51.52,51.56,787829.0,42.3011,42.3503,42.2519,42.2847,787829.0
2019-10-15 09:30:00,51.64,51.74,51.47,51.59,620976.0,42.3503,42.4323,42.2109,42.3093,620976.0
2019-10-15 10:00:00,51.58,51.74,51.52,51.61,406751.0,42.3011,42.4323,42.2519,42.3257,406751.0
2019-10-15 10:30:00,51.61,51.9,51.6,51.9,438995.0,42.3257,42.5635,42.3175,42.5635,438995.0
2019-10-15 11:00:00,51.9,51.98,51.86,51.96,398246.0,42.5635,42.6291,42.5307,42.6127,398246.0
2019-10-15 11:30:00,51.95,51.95,51.81,51.9,225350.0,42.6045,42.6045,42.4897,42.5635,225350.0
2019-10-15 12:00:00,51.9,51.91,51.74,51.76,264341.0,42.5635,42.5717,42.4323,42.4487,264341.0
2019-10-15 12:30:00,51.76,52.02,51.75,52.02,393175.0,42.4487,42.6619,42.4405,42.6619,393175.0
2019-10-15 13:00:00,52.02,52.14,51.89,51.91,300706.0,42.6619,42.7603,42.5553,42.5717,300706.0
2019-10-15 13:30:00,51.91,52.03,51.86,52.0,235856.0,42.5717,42.6701,42.5307,42.6455,235856.0
2019-10-15 14:00:00,52.0,52.09,51.91,52.05,269741.0,42.6455,42.7193,42.5717,42.6865,269741.0
2019-10-15 14:30:00,52.05,52.08,51.94,52.0,278769.0,42.6865,42.7111,42.5963,42.6455,278769.0
2019-10-15 15:00:00,52.0,52.04,51.94,51.98,525696.0,42.6455,42.6783,42.5963,42.6291,525696.0
2019-10-15 15:30:00,51.98,52.0,51.81,51.82,1065953.0,42.6291,42.6455,42.4897,42.4979,1065953.0
2019-10-16 09:30:00,51.95,52.07,51.71,51.91,588909.0,42.6045,42.7029,42.4077,42.5717,588909.0
2019-10-16 10:00:00,51.9,52.04,51.76,51.94,485690.0,42.5635,42.6783,42.4487,42.5963,485690.0
2019-10-16 10:30:00,51.94,51.97,51.83,51.88,368881.0,42.5963,42.6209,42.5061,42.5471,368881.0
2019-10-16 11:00:00,51.88,51.97,51.86,51.92,367623.0,42.5471,42.6209,42.5307,42.5799,367623.0
2019-10-16 11:30:00,51.93,51.97,51.78,51.87,408523.0,42.5881,42.6209,42.4651,42.5389,408523.0
2019-10-16 12:00:00,51.87,51.94,51.74,51.78,450854.0,42.5389,42.5963,42.4323,42.4651,450854.0
2019-10-16 12:30:00,51.78,51.79,51.6,51.61,259138.0,42.4651,42.4733,42.3175,42.3257,259138.0
2019-10-16 13:00:00,51.6,51.65,51.48,51.5,404852.0,42.3175,42.3585,42.2191,42.2355,404852.0
2019-10-16 13:30:00,51.5,51.55,51.42,51.44,457885.0,42.2355,42.2765,42.1699,42.1863,457885.0
2019-10-16 14:00:00,51.45,51.45,51.29,51.43,469472.0,42.1945,42.1945,42.0633,42.1781,469472.0
2019-10-16 14:30:00,51.43,51.54,51.4,51.45,312867.0,42.1781,42.2683,42.1535,42.1945,312867.0
2019-10-16 15:00:00,51.44,51.51,51.43,51.49,365901.0,42.1863,42.2437,42.1781,42.2273,365901.0
2019-10-16 15:30:00,51.49,51.62,51.48,51.52,993273.0,42.2273,42.3339,42.2191,42.2519,993273.0
2019-10-17 09:30:00,52.1,52.75,51.91,52.39,1331020.0,42.7275,43.2606,42.5717,42.9654,1331020.0
2019-10-17 10:00:00,52.39,52.5,52.2,52.48,955755.0,42.9654,43.0556,42.8096,43.0392,955755.0
2019-10-17 10:30:00,52.48,52.48,52.3,52.4,396545.0,43.0392,43.0392,42.8916,42.9736,396545.0
2019-10-17 11:00:00,52.4,52.47,52.33,52.42,329738.0,42.9736,43.031,42.9162,42.99,329738.0
2019-10-17 11:30:00,52.41,52.58,52.31,52.47,401773.0,42.9818,43.1212,42.8998,43.031,401773.0
2019-10-17 12:00:00,52.47,52.5,52.37,52.48,245056.0,43.031,43.0556,42.949,43.0392,245056.0
2019-10-17 12:30:00,52.48,52.5,52.43,52.49,207830.0,43.0392,43.0556,42.9982,43.0474,207830.0
2019-10-17 13:00:00,52.49,52.5,52.44,52.48,218860.0,43.0474,43.0556,43.0064,43.0392,218860.0
2019-10-17 13:30:00,52.48,52.57,52.45,52.56,433770.0,43.0392,43.113,43.0146,43.1048,433770.0
2019-10-17 14:00:00,52.56,52.57,52.41,52.55,318690.0,43.1048,43.113,42.9818,43.0966,318690.0
2019-10-17 14:30:00,52.55,52.7,52.54,52.69,425188.0,43.0966,43.2196,43.0884,43.2114,425188.0
2019-10-17 15:00:00,52.69,52.7,52.63,52.7,425253.0,43.2114,43.2196,43.1622,43.2196,425253.0
2019-10-17 15:30:00,52.7,52.7,52.4,52.42,1245796.0,43.2196,43.2196,42.9736,42.99,1245796.0
2019-10-18 09:30:00,52.45,52.74,52.4,52.46,1397176.0,43.0146,43.2524,42.9736,43.0228,1397176.0
2019-10-18 10:00:00,52.46,52.66,52.38,52.57,729935.0,43.0228,43.1868,42.9572,43.113,729935.0
2019-10-18 10:30:00,52.57,52.67,52.45,52.64,610813.0,43.113,43.195,43.0146,43.1704,610813.0
2019-10-18 11:00:00,52.65,52.81,52.6,52.76,491282.0,43.1786,43.3098,43.1376,43.2688,491282.0
2019-10-18 11:30:00,52.76,52.82,52.68,52.79,444562.0,43.2688,43.318,43.2032,43.2934,444562.0
2019-10-18 12:00:00,52.78,52.78,52.51,52.61,577152.0,43.2852,43.2852,43.0638,43.1458,577152.0
2019-10-18 12:30:00,52.6,52.74,52.57,52.69,378068.0,43.1376,43.2524,43.113,43.2114,378068.0
2019-10-18 13:00:00,52.69,52.75,52.66,52.73,245566.0,43.2114,43.2606,43.1868,43.2442,245566.0
2019-10-18 13:30:00,52.73,52.83,52.72,52.82,333029.0,43.2442,43.3262,43.236,43.318,333029.0
2019-10-18 14:00:00,52.82,52.97,52.77,52.95,541488.0,43.318,43.441,43.277,43.4246,541488.0
2019-10-18 14:30:00,52.95,53.06,52.85,53.04,534690.0,43.4246,43.5148,43.3426,43.4984,534690.0
2019-10-18 15:00:00,53.04,53.17,53.03,53.07,681889.0,43.4984,43.6051,43.4902,43.523,681889.0
2019-10-18 15:30:00,53.07,53.13,53.02,53.02,1442545.0,43.523,43.5723,43.482,43.482,1442545.0
2019-10-21 09:30:00,53.15,53.19,52.6,52.6,776787.0,43.5887,43.6215,43.1376,43.1376,776787.0
2019-10-21 10:00:00,52.6,52.97,52.56,52.9,754251.0,43.1376,43.441,43.1048,43.3836,754251.0
2019-10-21 10:30:00,52.9,53.04,52.78,53.04,633879.0,43.3836,43.4984,43.2852,43.4984,633879.0
2019-10-21 11:00:00,53.04,53.13,52.84,52.92,600022.0,43.4984,43.5723,43.3344,43.4,600022.0
2019-10-21 11:30:00,52.93,52.99,52.81,52.9,426321.0,43.4082,43.4574,43.3098,43.3836,426321.0
2019-10-21 12:00:00,52.9,53.04,52.83,53.04,334793.0,43.3836,43.4984,43.3262,43.4984,334793.0
2019-10-21 12:30:00,53.04,53.15,52.99,53.01,460852.0,43.4984,43.5887,43.4574,43.4738,460852.0
2019-10-21 13:00:00,53.01,53.15,52.95,53.1,3634497.0,43.4738,43.5887,43.4246,43.5476,3634497.0
2019-10-21 13:30:00,53.1,53.23,53.07,53.14,412354.0,43.5476,43.6543,43.523,43.5805,412354.0
2019-10-21 14:00:00,53.13,53.37,53.08,53.09,494339.0,43.5723,43.7691,43.5312,43.5394,494339.0
2019-10-21 14:30:00,53.09,53.15,52.98,53.02,398963.0,43.5394,43.5887,43.4492,43.482,398963.0
2019-10-21 15:00:00,53.02,53.07,52.97,53.05,461796.0,43.482,43.523,43.441,43.5066,461796.0
2019-10-21 15:30:00,53.04,53.23,53.04,53.19,1246750.0,43.4984,43.6543,43.4984,43.6215,1246750.0
2019-10-22 09:30:00,56.03,57.37,55.53,57.02,6301766.0,45.9506,47.0495,45.5405,46.7625,6301766.0
2019-10-22 10:00:00,57.03,57.04,56.36,56.51,2802270.0,46.7707,46.7789,46.2212,46.3442,2802270.0
2019-10-22 10:30:00,56.5,56.57,55.46,55.53,2515366.0,46.336,46.3934,45.4831,45.5405,2515366.0
2019-10-22 11:00:00,55.52,55.6,55.07,55.32,2010764.0,45.5323,45.5979,45.1633,45.3683,2010764.0
2019-10-22 11:30:00,55.31,55.46,55.06,55.23,848481.0,45.3601,45.4831,45.1551,45.2945,848481.0
2019-10-22 12:00:00,55.22,55.39,54.9,55.39,810335.0,45.2863,45.4257,45.0238,45.4257,810335.0
2019-10-22 12:30:00,55.39,55.68,55.38,55.51,1027976.0,45.4257,45.6635,45.4175,45.5241,1027976.0
2019-10-22 13:00:00,55.51,55.52,55.22,55.26,633370.0,45.5241,45.5323,45.2863,45.3191,633370.0
2019-10-22 13:30:00,55.25,55.26,55.12,55.22,590558.0,45.3109,45.3191,45.2043,45.2863,590558.0
2019-10-22 14:00:00,55.22,55.26,54.9,54.94,714715.0,45.2863,45.3191,45.0238,45.0566,714715.0
2019-10-22 14:30:00,54.94,54.95,54.65,54.7,1054528.0,45.0566,45.0648,44.8188,44.8598,1054528.0
2019-10-22 15:00:00,54.7,55.02,54.63,54.84,951625.0,44.8598,45.1223,44.8024,44.9746,951625.0
2019-10-22 15:30:00,54.84,54.84,54.36,54.44,2305337.0,44.9746,44.9746,44.581,44.6466,2305337.0
2019-10-23 09:30:00,54.41,54.59,53.94,54.53,1067431.0,44.622,44.7696,44.2365,44.7204,1067431.0
2019-10-23 10:00:00,54.53,54.53,54.08,54.28,491028.0,44.7204,44.7204,44.3514,44.5154,491028.0
2019-10-23 10:30:00,54.28,54.31,53.96,54.02,568315.0,44.5154,44.54,44.2529,44.3021,568315.0
2019-10-23 11:00:00,54.01,54.09,53.91,54.01,426029.0,44.2939,44.3596,44.2119,44.2939,426029.0
2019-10-23 11:30:00,54.02,54.12,53.87,54.05,501843.0,44.3021,44.3842,44.1791,44.3267,501843.0
2019-10-23 12:00:00,54.04,54.07,53.87,53.91,448665.0,44.3185,44.3432,44.1791,44.2119,448665.0
2019-10-23 12:30:00,53.91,54.11,53.91,54.08,315890.0,44.2119,44.376,44.2119,44.3514,315890.0
2019-10-23 13:00:00,54.08,54.14,54.0,54.1,250301.0,44.3514,44.4006,44.2857,44.3678,250301.0
2019-10-23 13:30:00,54.1,54.12,54.02,54.05,263131.0,44.3678,44.3842,44.3021,44.3267,263131.0
2019-10-23 14:00:00,54.05,54.33,54.01,54.3,419587.0,44.3267,44.5564,44.2939,44.5318,419587.0
2019-10-23 14:30:00,54.3,54.5,54.26,54.49,376459.0,44.5318,44.6958,44.499,44.6876,376459.0
2019-10-23 15:00:00,54.49,54.55,54.45,54.49,443482.0,44.6876,44.7368,44.6548,44.6876,443482.0
2019-10-23 15:30:00,54.49,54.83,54.47,54.79,2030574.0,44.6876,44.9664,44.6712,44.9336,2030574.0
2019-10-24 09:30:00,54.85,54.97,53.88,54.14,1254252.0,44.9828,45.0812,44.1873,44.4006,1254252.0
2019-10-24 10:00:00,54.14,54.21,53.86,53.88,1054805.0,44.4006,44.458,44.1709,44.1873,1054805.0
2019-10-24 10:30:00,53.87,54.05,53.87,53.91,490228.0,44.1791,44.3267,44.1791,44.2119,490228.0
2019-10-24 11:00:00,53.91,54.27,53.86,54.26,739417.0,44.2119,44.5072,44.1709,44.499,739417.0
2019-10-24 11:30:00,54.27,54.31,54.15,54.2,384452.0,44.5072,44.54,44.4088,44.4498,384452.0
2019-10-24 12:00:00,54.2,54.23,54.03,54.07,254961.0,44.4498,44.4744,44.3103,44.3432,254961.0
2019-10-24 12:30:00,54.07,54.12,54.02,54.02,306117.0,44.3432,44.3842,44.3021,44.3021,306117.0
2019-10-24 13:00:00,54.03,54.13,53.91,54.12,265541.0,44.3103,44.3924,44.2119,44.3842,265541.0
2019-10-24 13:30:00,54.13,54.16,53.99,54.06,239079.0,44.3924,44.417,44.2775,44.3349,239079.0
2019-10-24 14:00:00,54.07,54.28,54.04,54.28,221286.0,44.3432,44.5154,44.3185,44.5154,221286.0
2019-10-24 14:30:00,54.28,54.35,54.25,54.31,269002.0,44.5154,44.5728,44.4908,44.54,269002.0
2019-10-24 15:00:00,54.3,54.41,54.27,54.28,426060.0,44.5318,44.622,44.5072,44.5154,426060.0
2019-10-24 15:30:00,54.29,54.46,54.27,54.35,871870.0,44.5236,44.663,44.5072,44.5728,871870.0
2019-10-25 09:30:00,54.5,54.91,54.4,54.79,826784.0,44.6958,45.032,44.6138,44.9336,826784.0
2019-10-25 10:00:00,54.79,55.1,54.73,55.07,666238.0,44.9336,45.1879,44.8844,45.1633,666238.0
2019-10-25 10:30:00,55.07,55.15,54.79,54.87,753162.0,45.1633,45.2289,44.9336,44.9992,753162.0
2019-10-25 11:00:00,54.86,55.13,54.85,55.05,665731.0,44.991,45.2125,44.9828,45.1469,665731.0
2019-10-25 11:30:00,55.04,55.1,54.97,55.01,359061.0,45.1387,45.1879,45.0812,45.1141,359061.0
2019-10-25 12:00:00,55.01,55.24,54.96,55.21,533081.0,45.1141,45.3027,45.073,45.2781,533081.0
2019-10-25 12:30:00,55.21,55.24,55.12,55.15,276005.0,45.2781,45.3027,45.2043,45.2289,276005.0
2019-10-25 13:00:00,55.15,55.23,55.11,55.23,236201.0,45.2289,45.2945,45.1961,45.2945,236201.0
2019-10-25 13:30:00,55.23,55.25,55.18,55.2,324691.0,45.2945,45.3109,45.2535,45.2699,324691.0
2019-10-25 14:00:00,55.2,55.25,55.12,55.2,434950.0,45.2699,45.3109,45.2043,45.2699,434950.0
2019-10-25 14:30:00,55.19,55.22,55.12,55.17,524873.0,45.2617,45.2863,45.2043,45.2453,524873.0
2019-10-25 15:00:00,55.17,55.24,55.07,55.13,514762.0,45.2453,45.3027,45.1633,45.2125,514762.0
2019-10-25 15:30:00,55.13,55.15,54.97,54.97,1085107.0,45.2125,45.2289,45.0812,45.0812,1085107.0
2019-10-28 09:30:00,54.86,55.55,54.71,55.19,863252.0,44.991,45.5569,44.868,45.2617,863252.0
2019-10-28 10:00:00,55.19,55.64,55.08,55.62,475258.0,45.2617,45.6307,45.1715,45.6143,475258.0
2019-10-28 10:30:00,55.61,55.73,55.4,55.5,559394.0,45.6061,45.7045,45.4339,45.5159,559394.0
2019-10-28 11:00:00,55.5,55.82,55.39,55.42,628894.0,45.5159,45.7783,45.4257,45.4503,628894.0
2019-10-28 11:30:00,55.41,55.79,55.04,55.38,1650371.0,45.4421,45.7537,45.1387,45.4175,1650371.0
2019-10-28 12:00:00,55.38,55.93,55.36,55.6,809882.0,45.4175,45.8685,45.4011,45.5979,809882.0
2019-10-28 12:30:00,55.61,55.65,55.52,55.55,268108.0,45.6061,45.6389,45.5323,45.5569,268108.0
2019-10-28 13:00:00,55.55,55.72,55.49,55.66,397365.0,45.5569,45.6963,45.5077,45.6471,397365.0
2019-10-28 13:30:00,55.66,55.78,55.63,55.73,1324060.0,45.6471,45.7455,45.6225,45.7045,1324060.0
2019-10-28 14:00:00,55.74,55.78,55.64,55.73,663543.0,45.7127,45.7455,45.6307,45.7045,663543.0
2019-10-28 14:30:00,55.73,55.74,55.62,55.63,861731.0,45.7045,45.7127,45.6143,45.6225,861731.0
2019-10-28 15:00:00,55.64,55.72,55.55,55.56,482185.0,45.6307,45.6963,45.5569,45.5651,482185.0
2019-10-28 15:30:00,55.56,55.72,55.47,55.57,1472200.0,45.5651,45.6963,45.4913,45.5733,1472200.0
2019-10-29 09:30:00,55.62,55.76,55.33,55.51,878094.0,45.6143,45.7291,45.3765,45.5241,878094.0
2019-10-29 10:00:00,55.51,55.88,55.5,55.81,659380.0,45.5241,45.8275,45.5159,45.7701,659380.0
2019-10-29 10:30:00,55.82,56.0,55.71,55.98,504302.0,45.7783,45.926,45.6881,45.9096,504302.0
2019-10-29 11:00:00,56.0,56.02,55.76,55.88,446438.0,45.926,45.9424,45.7291,45.8275,446438.0
2019-10-29 11:30:00,55.88,56.02,55.86,55.91,447934.0,45.8275,45.9424,45.8111,45.8521,447934.0
2019-10-29 12:00:00,55.91,56.08,55.86,56.06,345739.0,45.8521,45.9916,45.8111,45.9752,345739.0
2019-10-29 12:30:00,56.06,56.1,55.94,56.02,385684.0,45.9752,46.008,45.8767,45.9424,385684.0
2019-10-29 13:00:00,56.02,56.05,55.98,56.0,243409.0,45.9424,45.967,45.9096,45.926,243409.0
2019-10-29 13:30:00,56.0,56.12,55.96,56.05,356367.0,45.926,46.0244,45.8932,45.967,356367.0
2019-10-29 14:00:00,56.04,56.09,55.95,56.02,564891.0,45.9588,45.9998,45.885,45.9424,564891.0
2019-10-29 14:30:00,56.02,56.03,55.84,55.85,367745.0,45.9424,45.9506,45.7947,45.8029,367745.0
2019-10-29 15:00:00,55.86,55.91,55.78,55.84,596502.0,45.8111,45.8521,45.7455,45.7947,596502.0
2019-10-29 15:30:00,55.84,55.93,55.75,55.78,1529269.0,45.7947,45.8685,45.7209,45.7455,1529269.0
2019-10-30 09:30:00,56.24,56.26,55.84,56.0,919922.0,46.1228,46.1392,45.7947,45.926,919922.0
2019-10-30 10:00:00,56.0,56.34,55.92,56.27,776874.0,45.926,46.2048,45.8603,46.1474,776874.0
2019-10-30 10:30:00,56.27,56.45,56.08,56.41,728306.0,46.1474,46.295,45.9916,46.2622,728306.0
2019-10-30 11:00:00,56.42,56.79,56.32,56.76,888363.0,46.2704,46.5738,46.1884,46.5492,888363.0
2019-10-30 11:30:00,56.75,56.92,56.63,56.82,1204718.0,46.541,46.6805,46.4426,46.5984,1204718.0
2019-10-30 12:00:00,56.82,56.86,56.66,56.72,709231.0,46.5984,46.6312,46.4672,46.5164,709231.0
2019-10-30 12:30:00,56.72,56.88,56.66,56.67,441243.0,46.5164,46.6476,46.4672,46.4754,441243.0
2019-10-30 13:00:00,56.67,56.73,56.57,56.69,659976.0,46.4754,46.5246,46.3934,46.4918,659976.0
2019-10-30 13:30:00,56.69,56.8,56.65,56.71,628325.0,46.4918,46.582,46.459,46.5082,628325.0
2019-10-30 14:00:00,56.71,56.76,56.57,56.74,544346.0,46.5082,46.5492,46.3934,46.5328,544346.0
2019-10-30 14:30:00,56.75,56.86,56.55,56.74,723549.0,46.541,46.6312,46.377,46.5328,723549.0
2019-10-30 15:00:00,56.74,56.88,56.71,56.8,811182.0,46.5328,46.6476,46.5082,46.582,811182.0
2019-10-30 15:30:00,56.8,56.92,56.68,56.91,2538469.0,46.582,46.6805,46.4836,46.6723,2538469.0
2019-10-31 09:30:00,56.46,57.93,56.31,57.88,2402040.0,46.3032,47.5088,46.1802,47.4678,2402040.0
2019-10-31 10:00:00,57.89,57.98,57.57,57.98,2794804.0,47.476,47.5498,47.2135,47.5498,2794804.0
2019-10-31 10:30:00,57.98,58.22,57.47,57.5,2724135.0,47.5498,47.7466,47.1315,47.1561,2724135.0
2019-10-31 11:00:00,57.5,57.93,57.48,57.71,1058524.0,47.1561,47.5088,47.1397,47.3283,1058524.0
2019-10-31 11:30:00,57.71,57.82,57.51,57.64,955793.0,47.3283,47.4185,47.1643,47.2709,955793.0
2019-10-31 12:00:00,57.65,57.88,57.6,57.64,865886.0,47.2791,47.4678,47.2381,47.2709,865886.0
2019-10-31 12:30:00,57.64,57.95,57.63,57.92,861063.0,47.2709,47.5252,47.2627,47.5006,861063.0
2019-10-31 13:00:00,57.92,57.94,57.73,57.94,406766.0,47.5006,47.517,47.3447,47.517,406766.0
2019-10-31 13:30:00,57.94,57.99,57.71,57.84,492019.0,47.517,47.558,47.3283,47.435,492019.0
2019-10-31 14:00:00,57.83,58.0,57.7,57.85,745759.0,47.4268,47.5662,47.3201,47.4432,745759.0
2019-10-31 14:30:00,57.86,57.88,57.54,57.67,978230.0,47.4514,47.4678,47.1889,47.2955,978230.0
2019-10-31 15:00:00,57.67,57.79,57.59,57.66,847901.0,47.2955,47.3939,47.2299,47.2873,847901.0
2019-10-31 15:30:00,57.66,57.75,57.05,57.39,3260425.0,47.2873,47.3611,46.7871,47.0659,3260425.0
2019-11-01 09:30:00,57.99,58.46,57.48,57.76,1764172.0,47.558,47.9434,47.1397,47.3693,1764172.0
2019-11-01 10:00:00,57.74,57.95,57.46,57.54,1215062.0,47.3529,47.5252,47.1233,47.1889,1215062.0
2019-11-01 10:30:00,57.54,57.76,57.42,57.57,900071.0,47.1889,47.3693,47.0905,47.2135,900071.0
2019-11-01 11:00:00,57.57,57.68,57.45,57.48,1058362.0,47.2135,47.3037,47.1151,47.1397,1058362.0
2019-11-01 11:30:00,57.48,57.73,57.48,57.72,702344.0,47.1397,47.3447,47.1397,47.3365,702344.0
2019-11-01 12:00:00,57.73,57.83,57.63,57.82,422601.0,47.3447,47.4268,47.2627,47.4185,422601.0
2019-11-01 12:30:00,57.82,57.89,57.67,57.73,435306.0,47.4185,47.476,47.2955,47.3447,435306.0
2019-11-01 13:00:00,57.73,57.75,57.53,57.53,797367.0,47.3447,47.3611,47.1807,47.1807,797367.0
2019-11-01 13:30:00,57.54,57.61,57.39,57.52,854998.0,47.1889,47.2463,47.0659,47.1725,854998.0
2019-11-01 14:00:00,57.52,57.53,57.3,57.3,533342.0,47.1725,47.1807,46.9921,46.9921,533342.0
2019-11-01 14:30:00,57.3,57.32,57.12,57.22,1082858.0,46.9921,47.0085,46.8445,46.9265,1082858.0
2019-11-01 15:00:00,57.22,57.29,57.09,57.22,1070824.0,46.9265,46.9839,46.8199,46.9265,1070824.0
2019-11-01 15:30:00,57.22,57.34,57.17,57.17,1873844.0,46.9265,47.0249,46.8855,46.8855,1873844.0
2019-11-04 09:30:00,57.1,57.24,56.55,56.77,1501262.0,46.8281,46.9429,46.377,46.5574,1501262.0
2019-11-04 10:00:00,56.77,57.16,56.57,56.91,948480.0,46.5574,46.8773,46.3934,46.6723,948480.0
2019-11-04 10:30:00,56.91,57.07,56.88,56.95,736721.0,46.6723,46.8035,46.6476,46.7051,736721.0
2019-11-04 11:00:00,56.95,57.09,56.85,56.9,610219.0,46.7051,46.8199,46.623,46.6641,610219.0
2019-11-04 11:30:00,56.9,56.96,56.69,56.72,418871.0,46.6641,46.7133,46.4918,46.5164,418871.0
2019-11-04 12:00:00,56.72,56.85,56.66,56.69,337868.0,46.5164,46.623,46.4672,46.4918,337868.0
2019-11-04 12:30:00,56.69,56.84,56.65,56.79,396539.0,46.4918,46.6148,46.459,46.5738,396539.0
2019-11-04 13:00:00,56.78,56.81,56.64,56.66,262030.0,46.5656,46.5902,46.4508,46.4672,262030.0
2019-11-04 13:30:00,56.67,56.76,56.57,56.74,436838.0,46.4754,46.5492,46.3934,46.5328,436838.0
2019-11-04 14:00:00,56.74,56.77,56.59,56.68,559652.0,46.5328,46.5574,46.4098,46.4836,559652.0
2019-11-04 14:30:00,56.69,56.79,56.63,56.67,416444.0,46.4918,46.5738,46.4426,46.4754,416444.0
2019-11-04 15:00:00,56.67,56.7,56.55,56.62,514650.0,46.4754,46.5,46.377,46.4344,514650.0
2019-11-04 15:30:00,56.61,56.73,56.52,56.66,1300485.0,46.4262,46.5246,46.3524,46.4672,1300485.0
2019-11-05 09:30:00,56.8,56.87,56.21,56.22,1262622.0,46.582,46.6394,46.0982,46.1064,1262622.0
2019-11-05 10:00:00,56.36,56.52,55.97,56.08,889599.0,46.2212,46.3524,45.9014,45.9916,889599.0
2019-11-05 10:30:00,56.07,56.38,56.07,56.25,512306.0,45.9834,46.2376,45.9834,46.131,512306.0
2019-11-05 11:00:00,56.25,56.31,56.15,56.17,413450.0,46.131,46.1802,46.049,46.0654,413450.0
2019-11-05 11:30:00,56.17,56.27,56.11,56.19,382919.0,46.0654,46.1474,46.0162,46.0818,382919.0
2019-11-05 12:00:00,56.19,56.67,56.18,56.57,418502.0,46.0818,46.4754,46.0736,46.3934,418502.0
2019-11-05 12:30:00,56.57,56.63,56.47,56.6,198753.0,46.3934,46.4426,46.3114,46.418,198753.0
2019-11-05 13:00:00,56.6,56.61,56.49,56.55,209876.0,46.418,46.4262,46.3278,46.377,209876.0
2019-11-05 13:30:00,56.55,56.55,56.42,56.51,433760.0,46.377,46.377,46.2704,46.3442,433760.0
2019-11-05 14:00:00,56.51,56.64,56.44,56.58,258241.0,46.3442,46.4508,46.2868,46.4016,258241.0
2019-11-05 14:30:00,56.57,56.66,56.46,56.64,313424.0,46.3934,46.4672,46.3032,46.4508,313424.0
2019-11-05 15:00:00,56.64,56.65,56.55,56.6,398142.0,46.4508,46.459,46.377,46.418,398142.0
2019-11-05 15:30:00,56.6,56.6,56.38,56.4,1303640.0,46.418,46.418,46.2376,46.254,1303640.0
2019-11-06 09:30:00,56.61,56.62,56.14,56.36,761534.0,46.4262,46.4344,46.0408,46.2212,761534.0
2019-11-06 10:00:00,56.35,56.59,56.31,56.35,614746.0,46.213,46.4098,46.1802,46.213,614746.0
2019-11-06 10:30:00,56.34,56.83,56.34,56.7,519936.0,46.2048,46.6066,46.2048,46.5,519936.0
2019-11-06 11:00:00,56.7,56.85,56.68,56.76,284822.0,46.5,46.623,46.4836,46.5492,284822.0
2019-11-06 11:30:00,56.75,56.87,56.6,56.71,833250.0,46.541,46.6394,46.418,46.5082,833250.0
2019-11-06 12:00:00,56.71,56.94,56.7,56.87,287123.0,46.5082,46.6969,46.5,46.6394,287123.0
2019-11-06 12:30:00,56.87,56.91,56.66,56.72,329913.0,46.6394,46.6723,46.4672,46.5164,329913.0
2019-11-06 13:00:00,56.72,56.98,56.7,56.97,379570.0,46.5164,46.7297,46.5,46.7215,379570.0
2019-11-06 13:30:00,56.97,57.09,56.94,57.09,729700.0,46.7215,46.8199,46.6969,46.8199,729700.0
2019-11-06 14:00:00,57.08,57.14,56.96,57.08,456619.0,46.8117,46.8609,46.7133,46.8117,456619.0
2019-11-06 14:30:00,57.07,57.1,56.98,57.03,371472.0,46.8035,46.8281,46.7297,46.7707,371472.0
2019-11-06 15:00:00,57.03,57.05,56.93,56.99,530376.0,46.7707,46.7871,46.6887,46.7379,530376.0
2019-11-06 15:30:00,56.99,57.02,56.89,56.98,1734965.0,46.7379,46.7625,46.6559,46.7297,1734965.0
2019-11-07 09:30:00,57.03,57.31,56.9,57.14,739823.0,46.7707,47.0003,46.6641,46.8609,739823.0
2019-11-07 10:00:00,57.14,57.25,57.01,57.08,519217.0,46.8609,46.9511,46.7543,46.8117,519217.0
2019-11-07 10:30:00,57.06,57.27,57.04,57.14,478124.0,46.7953,46.9675,46.7789,46.8609,478124.0
2019-11-07 11:00:00,57.15,57.15,56.97,57.05,867154.0,46.8691,46.8691,46.7215,46.7871,867154.0
2019-11-07 11:30:00,57.05,57.25,56.96,57.23,613107.0,46.7871,46.9511,46.7133,46.9347,613107.0
2019-11-07 12:00:00,57.23,57.26,57.09,57.15,687254.0,46.9347,46.9593,46.8199,46.8691,687254.0
2019-11-07 12:30:00,57.15,57.29,57.1,57.27,367407.0,46.8691,46.9839,46.8281,46.9675,367407.0
2019-11-07 13:00:00,57.26,57.3,57.18,57.27,311440.0,46.9593,46.9921,46.8937,46.9675,311440.0
2019-11-07 13:30:00,57.28,57.34,57.24,57.29,285681.0,46.9757,47.0249,46.9429,46.9839,285681.0
2019-11-07 14:00:00,57.29,57.47,57.27,57.37,465049.0,46.9839,47.1315,46.9675,47.0495,465049.0
2019-11-07 14:30:00,57.37,57.44,57.21,57.4,405397.0,47.0495,47.1069,46.9183,47.0741,405397.0
2019-11-07 15:00:00,57.41,57.45,57.34,57.44,423441.0,47.0823,47.1151,47.0249,47.1069,423441.0
2019-11-07 15:30:00,57.43,57.62,57.34,57.6,1523245.0,47.0987,47.2545,47.0249,47.2381,1523245.0
2019-11-08 09:30:00,57.61,57.87,57.52,57.56,976820.0,47.2463,47.4596,47.1725,47.2053,976820.0
2019-11-08 10:00:00,57.56,57.71,57.29,57.57,943981.0,47.2053,47.3283,46.9839,47.2135,943981.0
2019-11-08 10:30:00,57.57,57.77,57.49,57.76,505630.0,47.2135,47.3775,47.1479,47.3693,505630.0
2019-11-08 11:00:00,57.76,57.78,57.54,57.64,276003.0,47.3693,47.3857,47.1889,47.2709,276003.0
2019-11-08 11:30:00,57.63,57.69,57.58,57.67,351108.0,47.2627,47.3119,47.2217,47.2955,351108.0
2019-11-08 12:00:00,57.66,57.9,57.66,57.85,304168.0,47.2873,47.4842,47.2873,47.4432,304168.0
2019-11-08 12:30:00,57.84,57.94,57.84,57.93,299636.0,47.435,47.517,47.435,47.5088,299636.0
2019-11-08 13:00:00,57.93,58.01,57.91,57.98,410356.0,47.5088,47.5744,47.4924,47.5498,410356.0
2019-11-08 13:30:00,57.97,58.01,57.83,57.93,374009.0,47.5416,47.5744,47.4268,47.5088,374009.0
2019-11-08 14:00:00,57.93,58.06,57.79,57.84,1090293.0,47.5088,47.6154,47.3939,47.435,1090293.0
2019-11-08 14:30:00,57.84,57.97,57.73,57.97,688532.0,47.435,47.5416,47.3447,47.5416,688532.0
2019-11-08 15:00:00,57.97,58.04,57.93,58.0,1053759.0,47.5416,47.599,47.5088,47.5662,1053759.0
2019-11-08 15:30:00,57.99,58.04,57.88,58.01,1522691.0,47.558,47.599,47.4678,47.5744,1522691.0
2019-11-11 09:30:00,57.87,57.94,57.45,57.68,744140.0,47.4596,47.517,47.1151,47.3037,744140.0
2019-11-11 10:00:00,57.7,57.84,57.56,57.82,675427.0,47.3201,47.435,47.2053,47.4185,675427.0
2019-11-11 10:30:00,57.81,57.97,57.79,57.94,363970.0,47.4103,47.5416,47.3939,47.517,363970.0
2019-11-11 11:00:00,57.94,57.97,57.85,57.95,267936.0,47.517,47.5416,47.4432,47.5252,267936.0
2019-11-11 11:30:00,57.94,57.99,57.84,57.97,378766.0,47.517,47.558,47.435,47.5416,378766.0
2019-11-11 12:00:00,57.98,58.06,57.91,58.03,313930.0,47.5498,47.6154,47.4924,47.5908,313930.0
2019-11-11 12:30:00,58.03,58.12,58.02,58.12,310634.0,47.5908,47.6646,47.5826,47.6646,310634.0
2019-11-11 13:00:00,58.12,58.14,57.99,58.05,236299.0,47.6646,47.681,47.558,47.6072,236299.0
2019-11-11 13:30:00,58.05,58.18,58.04,58.17,259032.0,47.6072,47.7138,47.599,47.7056,259032.0
2019-11-11 14:00:00,58.17,58.29,58.12,58.23,309778.0,47.7056,47.804,47.6646,47.7548,309778.0
2019-11-11 14:30:00,58.23,58.27,58.16,58.24,309706.0,47.7548,47.7876,47.6974,47.763,309706.0
2019-11-11 15:00:00,58.23,58.3,58.15,58.15,363916.0,47.7548,47.8122,47.6892,47.6892,363916.0
2019-11-11 15:30:00,58.15,58.22,58.08,58.16,971664.0,47.6892,47.7466,47.6318,47.6974,971664.0
2019-11-12 09:30:00,58.25,58.76,58.12,58.67,895292.0,47.7712,48.1894,47.6646,48.1156,895292.0
2019-11-12 10:00:00,58.68,58.9,58.56,58.66,645222.0,48.1238,48.3043,48.0254,48.1074,645222.0
2019-11-12 10:30:00,58.65,59.0,58.64,58.92,630108.0,48.0992,48.3863,48.091,48.3207,630108.0
2019-11-12 11:00:00,58.92,58.92,58.73,58.81,897682.0,48.3207,48.3207,48.1648,48.2305,897682.0
2019-11-12 11:30:00,58.82,58.9,58.77,58.84,451902.0,48.2387,48.3043,48.1977,48.2551,451902.0
2019-11-12 12:00:00,58.84,58.86,58.68,58.74,273202.0,48.2551,48.2715,48.1238,48.173,273202.0
2019-11-12 12:30:00,58.74,58.85,58.65,58.69,355937.0,48.173,48.2633,48.0992,48.132,355937.0
2019-11-12 13:00:00,58.7,58.74,58.63,58.7,293534.0,48.1402,48.173,48.0828,48.1402,293534.0
2019-11-12 13:30:00,58.7,58.74,58.65,58.72,246928.0,48.1402,48.173,48.0992,48.1566,246928.0
2019-11-12 14:00:00,58.72,58.72,58.52,58.55,314446.0,48.1566,48.1566,47.9926,48.0172,314446.0
2019-11-12 14:30:00,58.55,58.62,58.45,58.49,437850.0,48.0172,48.0746,47.9352,47.968,437850.0
2019-11-12 15:00:00,58.48,58.52,58.4,58.41,275509.0,47.9598,47.9926,47.8942,47.9024,275509.0
2019-11-12 15:30:00,58.4,58.46,58.29,58.39,1000729.0,47.8942,47.9434,47.804,47.886,1000729.0
2019-11-13 09:30:00,58.24,58.34,58.01,58.07,673938.0,47.763,47.845,47.5744,47.6236,673938.0
2019-11-13 10:00:00,58.07,58.31,57.89,57.91,467379.0,47.6236,47.8204,47.476,47.4924,467379.0
2019-11-13 10:30:00,57.91,58.46,57.9,58.46,401327.0,47.4924,47.9434,47.4842,47.9434,401327.0
2019-11-13 11:00:00,58.46,58.57,58.38,58.54,411490.0,47.9434,48.0336,47.8778,48.009,411490.0
2019-11-13 11:30:00,58.54,58.75,58.51,58.74,421088.0,48.009,48.1812,47.9844,48.173,421088.0
2019-11-13 12:00:00,58.73,58.86,58.62,58.76,486244.0,48.1648,48.2715,48.0746,48.1894,486244.0
2019-11-13 12:30:00,58.76,58.97,58.74,58.96,631406.0,48.1894,48.3617,48.173,48.3535,631406.0
2019-11-13 13:00:00,58.96,59.12,58.85,59.06,697242.0,48.3535,48.4847,48.2633,48.4355,697242.0
2019-11-13 13:30:00,59.07,59.09,58.73,58.77,512614.0,48.4437,48.4601,48.1648,48.1977,512614.0
2019-11-13 14:00:00,58.78,59.09,58.72,59.02,828631.0,48.2059,48.4601,48.1566,48.4027,828631.0
2019-11-13 14:30:00,59.02,59.18,58.98,59.07,1000195.0,48.4027,48.5339,48.3699,48.4437,1000195.0
2019-11-13 15:00:00,59.08,59.12,58.9,58.99,1525289.0,48.4519,48.4847,48.3043,48.3781,1525289.0
2019-11-13 15:30:00,58.98,59.03,58.77,58.78,1717629.0,48.3699,48.4109,48.1977,48.2059,1717629.0
2019-11-14 09:30:00,58.61,58.85,58.47,58.64,633315.0,48.0664,48.2633,47.9516,48.091,633315.0
2019-11-14 10:00:00,58.64,58.8,58.08,58.14,823380.0,48.091,48.2223,47.6318,47.681,823380.0
2019-11-14 10:30:00,58.14,58.2,57.92,58.05,1070785.0,47.681,47.7302,47.5006,47.6072,1070785.0
2019-11-14 11:00:00,58.05,58.17,57.94,58.06,642262.0,47.6072,47.7056,47.517,47.6154,642262.0
2019-11-14 11:30:00,58.06,58.1,57.95,57.99,508028.0,47.6154,47.6482,47.5252,47.558,508028.0
2019-11-14 12:00:00,57.99,58.23,57.98,58.21,685103.0,47.558,47.7548,47.5498,47.7384,685103.0
2019-11-14 12:30:00,58.21,58.26,58.11,58.25,484867.0,47.7384,47.7794,47.6564,47.7712,484867.0
2019-11-14 13:00:00,58.26,58.4,58.25,58.4,279493.0,47.7794,47.8942,47.7712,47.8942,279493.0
2019-11-14 13:30:00,58.39,58.47,58.19,58.3,525095.0,47.886,47.9516,47.722,47.8122,525095.0
2019-11-14 14:00:00,58.3,58.45,58.26,58.4,333418.0,47.8122,47.9352,47.7794,47.8942,333418.0
2019-11-14 14:30:00,58.4,58.41,58.32,58.38,280284.0,47.8942,47.9024,47.8286,47.8778,280284.0
2019-11-14 15:00:00,58.38,58.4,58.23,58.33,563274.0,47.8778,47.8942,47.7548,47.8368,563274.0
2019-11-14 15:30:00,58.32,58.51,58.27,58.51,1522798.0,47.8286,47.9844,47.7876,47.9844,1522798.0
2019-11-15 09:30:00,58.54,58.72,58.39,58.41,756316.0,48.009,48.1566,47.886,47.9024,756316.0
2019-11-15 10:00:00,58.41,58.71,58.4,58.66,663759.0,47.9024,48.1484,47.8942,48.1074,663759.0
2019-11-15 10:30:00,58.66,58.66,58.49,58.55,427240.0,48.1074,48.1074,47.968,48.0172,427240.0
2019-11-15 11:00:00,58.55,58.61,58.51,58.6,302232.0,48.0172,48.0664,47.9844,48.0582,302232.0
2019-11-15 11:30:00,58.59,58.64,58.52,58.62,384165.0,48.05,48.091,47.9926,48.0746,384165.0
2019-11-15 12:00:00,58.62,58.65,58.55,58.61,496757.0,48.0746,48.0992,48.0172,48.0664,496757.0
2019-11-15 12:30:00,58.61,58.65,58.55,58.63,326899.0,48.0664,48.0992,48.0172,48.0828,326899.0
2019-11-15 13:00:00,58.63,58.63,58.43,58.45,306811.0,48.0828,48.0828,47.9188,47.9352,306811.0
2019-11-15 13:30:00,58.45,58.66,58.43,58.65,424850.0,47.9352,48.1074,47.9188,48.0992,424850.0
2019-11-15 14:00:00,58.66,58.66,58.49,58.55,606531.0,48.1074,48.1074,47.968,48.0172,606531.0
2019-11-15 14:30:00,58.56,58.64,58.5,58.62,453104.0,48.0254,48.091,47.9762,48.0746,453104.0
2019-11-15 15:00:00,58.63,58.79,58.6,58.69,467416.0,48.0828,48.2141,48.0582,48.132,467416.0
2019-11-15 15:30:00,58.7,58.74,58.57,58.59,1934594.0,48.1402,48.173,48.0336,48.05,1934594.0
2019-11-18 09:30:00,58.19,58.53,57.46,58.01,2402011.0,47.722,48.0008,47.1233,47.5744,2402011.0
2019-11-18 10:00:00,58.0,58.15,57.61,57.92,1416439.0,47.5662,47.6892,47.2463,47.5006,1416439.0
2019-11-18 10:30:00,57.93,58.12,57.76,58.07,1480480.0,47.5088,47.6646,47.3693,47.6236,1480480.0
2019-11-18 11:00:00,58.07,58.1,57.79,57.82,1320154.0,47.6236,47.6482,47.3939,47.4185,1320154.0
2019-11-18 11:30:00,57.81,57.97,57.65,57.72,1909099.0,47.4103,47.5416,47.2791,47.3365,1909099.0
2019-11-18 12:00:00,57.72,58.17,57.65,58.06,1259829.0,47.3365,47.7056,47.2791,47.6154,1259829.0
2019-11-18 12:30:00,58.06,58.17,57.98,58.05,1179804.0,47.6154,47.7056,47.5498,47.6072,1179804.0
2019-11-18 13:00:00,58.05,58.1,57.79,57.79,862495.0,47.6072,47.6482,47.3939,47.3939,862495.0
2019-11-18 13:30:00,57.8,57.94,57.7,57.86,942413.0,47.4021,47.517,47.3201,47.4514,942413.0
2019-11-18 14:00:00,57.86,57.88,57.69,57.71,904939.0,47.4514,47.4678,47.3119,47.3283,904939.0
2019-11-18 14:30:00,57.7,57.74,57.46,57.51,1862458.0,47.3201,47.3529,47.1233,47.1643,1862458.0
2019-11-18 15:00:00,57.52,57.63,57.29,57.56,2114354.0,47.1725,47.2627,46.9839,47.2053,2114354.0
2019-11-18 15:30:00,57.56,57.78,57.44,57.63,4372748.0,47.2053,47.3857,47.1069,47.2627,4372748.0
2019-11-19 09:30:00,57.84,57.85,56.76,57.26,2998649.0,47.435,47.4432,46.5492,46.9593,2998649.0
2019-11-19 10:00:00,57.26,57.83,57.26,57.69,2475229.0,46.9593,47.4268,46.9593,47.3119,2475229.0
2019-11-19 10:30:00,57.69,57.78,57.13,57.22,3002196.0,47.3119,47.3857,46.8527,46.9265,3002196.0
2019-11-19 11:00:00,57.22,57.22,56.84,56.98,1926946.0,46.9265,46.9265,46.6148,46.7297,1926946.0
2019-11-19 11:30:00,56.98,57.13,56.67,56.9,2538273.0,46.7297,46.8527,46.4754,46.6641,2538273.0
2019-11-19 12:00:00,56.89,57.1,56.6,56.7,1435874.0,46.6559,46.8281,46.418,46.5,1435874.0
2019-11-19 12:30:00,56.69,56.71,56.4,56.59,1325941.0,46.4918,46.5082,46.254,46.4098,1325941.0
2019-11-19 13:00:00,56.59,56.71,56.27,56.32,1243990.0,46.4098,46.5082,46.1474,46.1884,1243990.0
2019-11-19 13:30:00,56.33,57.0,56.3,56.51,2626455.0,46.1966,46.7461,46.172,46.3442,2626455.0
2019-11-19 14:00:00,56.51,56.79,56.48,56.79,1207242.0,46.3442,46.5738,46.3196,46.5738,1207242.0
2019-11-19 14:30:00,56.79,56.79,56.45,56.45,1635360.0,46.5738,46.5738,46.295,46.295,1635360.0
2019-11-19 15:00:00,56.46,56.64,56.28,56.59,2093953.0,46.3032,46.4508,46.1556,46.4098,2093953.0
2019-11-19 15:30:00,56.58,56.79,56.26,56.47,5923450.0,46.4016,46.5738,46.1392,46.3114,5923450.0
2019-11-20 09:30:00,56.16,56.47,55.48,55.64,3932530.0,46.0572,46.3114,45.4995,45.6307,3932530.0
2019-11-20 10:00:00,55.63,55.95,55.3,55.4,2652712.0,45.6225,45.885,45.3519,45.4339,2652712.0
2019-11-20 10:30:00,55.4,56.18,55.34,56.14,2428032.0,45.4339,46.0736,45.3847,46.0408,2428032.0
2019-11-20 11:00:00,56.14,56.2,55.8,55.85,1679878.0,46.0408,46.09,45.7619,45.8029,1679878.0
2019-11-20 11:30:00,55.84,55.99,55.76,55.85,1657981.0,45.7947,45.9178,45.7291,45.8029,1657981.0
2019-11-20 12:00:00,55.84,55.86,55.6,55.68,1927690.0,45.7947,45.8111,45.5979,45.6635,1927690.0
2019-11-20 12:30:00,55.68,56.09,55.68,55.83,2370949.0,45.6635,45.9998,45.6635,45.7865,2370949.0
2019-11-20 13:00:00,55.82,56.03,55.7,55.8,2377181.0,45.7783,45.9506,45.6799,45.7619,2377181.0
2019-11-20 13:30:00,55.81,56.09,55.65,55.99,2272039.0,45.7701,45.9998,45.6389,45.9178,2272039.0
2019-11-20 14:00:00,56.01,56.33,55.81,56.32,2555760.0,45.9342,46.1966,45.7701,46.1884,2555760.0
2019-11-20 14:30:00,56.32,56.35,56.02,56.12,3053511.0,46.1884,46.213,45.9424,46.0244,3053511.0
2019-11-20 15:00:00,56.11,56.13,55.6,55.72,5191994.0,46.0162,46.0326,45.5979,45.6963,5191994.0
2019-11-20 15:30:00,55.72,56.5,55.39,56.36,16228139.0,45.6963,46.336,45.4257,46.2212,16228139.0
2019-11-21 09:30:00,57.13,57.39,56.46,57.04,3632284.0,46.8527,47.0659,46.3032,46.7789,3632284.0
2019-11-21 10:00:00,57.03,57.46,57.03,57.14,2050588.0,46.7707,47.1233,46.7707,46.8609,2050588.0
2019-11-21 10:30:00,57.13,57.33,57.11,57.18,971978.0,46.8527,47.0167,46.8363,46.8937,971978.0
2019-11-21 11:00:00,57.18,57.21,57.02,57.08,1436945.0,46.8937,46.9183,46.7625,46.8117,1436945.0
2019-11-21 11:30:00,57.07,57.31,57.04,57.24,900198.0,46.8035,47.0003,46.7789,46.9429,900198.0
2019-11-21 12:00:00,57.24,57.42,57.22,57.29,742092.0,46.9429,47.0905,46.9265,46.9839,742092.0
2019-11-21 12:30:00,57.29,57.29,57.08,57.21,835752.0,46.9839,46.9839,46.8117,46.9183,835752.0
2019-11-21 13:00:00,57.2,57.24,57.02,57.06,701384.0,46.9101,46.9429,46.7625,46.7953,701384.0
2019-11-21 13:30:00,57.05,57.19,57.0,57.05,757242.0,46.7871,46.9019,46.7461,46.7871,757242.0
2019-11-21 14:00:00,57.06,57.12,56.76,56.84,1521609.0,46.7953,46.8445,46.5492,46.6148,1521609.0
2019-11-21 14:30:00,56.84,56.87,56.69,56.73,698510.0,46.6148,46.6394,46.4918,46.5246,698510.0
2019-11-21 15:00:00,56.73,56.9,56.72,56.76,1085150.0,46.5246,46.6641,46.5164,46.5492,1085150.0
2019-11-21 15:30:00,56.77,56.85,56.7,56.84,2089317.0,46.5574,46.623,46.5,46.6148,2089317.0
2019-11-22 09:30:00,56.65,57.12,56.64,56.8,1444351.0,46.459,46.8445,46.4508,46.582,1444351.0
2019-11-22 10:00:00,56.81,57.1,56.81,56.9,757730.0,46.5902,46.8281,46.5902,46.6641,757730.0
2019-11-22 10:30:00,56.9,56.93,56.64,56.68,1110083.0,46.6641,46.6887,46.4508,46.4836,1110083.0
2019-11-22 11:00:00,56.68,56.69,56.0,56.03,1480886.0,46.4836,46.4918,45.926,45.9506,1480886.0
2019-11-22 11:30:00,56.04,56.27,55.92,56.01,1017888.0,45.9588,46.1474,45.8603,45.9342,1017888.0
2019-11-22 12:00:00,56.02,56.44,55.99,56.28,925676.0,45.9424,46.2868,45.9178,46.1556,925676.0
2019-11-22 12:30:00,56.28,56.4,56.19,56.26,563641.0,46.1556,46.254,46.0818,46.1392,563641.0
2019-11-22 13:00:00,56.26,56.31,56.1,56.28,835812.0,46.1392,46.1802,46.008,46.1556,835812.0
2019-11-22 13:30:00,56.28,56.3,56.04,56.27,917330.0,46.1556,46.172,45.9588,46.1474,917330.0
2019-11-22 14:00:00,56.27,56.34,56.17,56.21,801019.0,46.1474,46.2048,46.0654,46.0982,801019.0
2019-11-22 14:30:00,56.22,56.33,56.18,56.27,869463.0,46.1064,46.1966,46.0736,46.1474,869463.0
2019-11-22 15:00:00,56.26,56.51,56.22,56.4,1113050.0,46.1392,46.3442,46.1064,46.254,1113050.0
2019-11-22 15:30:00,56.39,56.45,56.32,56.44,2059764.0,46.2458,46.295,46.1884,46.2868,2059764.0
2019-11-25 09:30:00,56.92,57.1,56.51,56.86,1699044.0,46.6805,46.8281,46.3442,46.6312,1699044.0
2019-11-25 10:00:00,56.86,56.94,56.65,56.7,860304.0,46.6312,46.6969,46.459,46.5,860304.0
2019-11-25 10:30:00,56.71,56.73,56.42,56.56,707003.0,46.5082,46.5246,46.2704,46.3852,707003.0
2019-11-25 11:00:00,56.57,56.58,56.29,56.47,1034702.0,46.3934,46.4016,46.1638,46.3114,1034702.0
2019-11-25 11:30:00,56.47,56.68,56.41,56.46,948476.0,46.3114,46.4836,46.2622,46.3032,948476.0
2019-11-25 12:00:00,56.46,56.59,56.44,56.52,731191.0,46.3032,46.4098,46.2868,46.3524,731191.0
2019-11-25 12:30:00,56.53,56.58,56.44,56.54,919196.0,46.3606,46.4016,46.2868,46.3688,919196.0
2019-11-25 13:00:00,56.54,56.65,56.29,56.35,548163.0,46.3688,46.459,46.1638,46.213,548163.0
2019-11-25 13:30:00,56.34,56.38,56.21,56.26,434919.0,46.2048,46.2376,46.0982,46.1392,434919.0
2019-11-25 14:00:00,56.27,56.4,56.09,56.1,791147.0,46.1474,46.254,45.9998,46.008,791147.0
2019-11-25 14:30:00,56.1,56.26,56.09,56.26,689986.0,46.008,46.1392,45.9998,46.1392,689986.0
2019-11-25 15:00:00,56.26,56.3,56.14,56.23,642668.0,46.1392,46.172,46.0408,46.1146,642668.0
2019-11-25 15:30:00,56.22,56.23,55.94,56.15,3312617.0,46.1064,46.1146,45.8767,46.049,3312617.0
2019-11-26 09:30:00,56.33,56.47,56.08,56.28,1538775.0,46.1966,46.3114,45.9916,46.1556,1538775.0
2019-11-26 10:00:00,56.29,56.45,56.23,56.3,861289.0,46.1638,46.295,46.1146,46.172,861289.0
2019-11-26 10:30:00,56.3,56.68,56.27,56.51,1142776.0,46.172,46.4836,46.1474,46.3442,1142776.0
2019-11-26 11:00:00,56.51,56.69,56.44,56.63,581351.0,46.3442,46.4918,46.2868,46.4426,581351.0
2019-11-26 11:30:00,56.63,56.78,56.55,56.7,681347.0,46.4426,46.5656,46.377,46.5,681347.0
2019-11-26 12:00:00,56.71,56.76,56.61,56.64,464580.0,46.5082,46.5492,46.4262,46.4508,464580.0
2019-11-26 12:30:00,56.64,56.7,56.54,56.63,936332.0,46.4508,46.5,46.3688,46.4426,936332.0
2019-11-26 13:00:00,56.64,56.73,56.6,56.65,520042.0,46.4508,46.5246,46.418,46.459,520042.0
2019-11-26 13:30:00,56.65,56.71,56.6,56.65,581382.0,46.459,46.5082,46.418,46.459,581382.0
2019-11-26 14:00:00,56.65,56.83,56.62,56.75,709828.0,46.459,46.6066,46.4344,46.541,709828.0
2019-11-26 14:30:00,56.74,56.74,56.5,56.56,573296.0,46.5328,46.5328,46.336,46.3852,573296.0
2019-11-26 15:00:00,56.55,56.64,56.48,56.63,611544.0,46.377,46.4508,46.3196,46.4426,611544.0
2019-11-26 15:30:00,56.62,56.9,56.58,56.73,2374384.0,46.4344,46.6641,46.4016,46.5246,2374384.0
2019-11-27 09:30:00,56.94,57.5,56.9,57.42,1489111.0,46.6969,47.1561,46.6641,47.0905,1489111.0
2019-11-27 10:00:00,57.43,57.56,57.25,57.55,838173.0,47.0987,47.2053,46.9511,47.1971,838173.0
2019-11-27 10:30:00,57.55,57.67,57.47,57.66,673291.0,47.1971,47.2955,47.1315,47.2873,673291.0
2019-11-27 11:00:00,57.65,57.81,57.49,57.57,589479.0,47.2791,47.4103,47.1479,47.2135,589479.0
2019-11-27 11:30:00,57.57,57.7,57.55,57.6,461701.0,47.2135,47.3201,47.1971,47.2381,461701.0
2019-11-27 12:00:00,57.6,57.71,57.6,57.7,368050.0,47.2381,47.3283,47.2381,47.3201,368050.0
2019-11-27 12:30:00,57.7,57.77,57.65,57.75,453093.0,47.3201,47.3775,47.2791,47.3611,453093.0
2019-11-27 13:00:00,57.75,57.77,57.63,57.67,405974.0,47.3611,47.3775,47.2627,47.2955,405974.0
2019-11-27 13:30:00,57.67,57.79,57.66,57.76,482628.0,47.2955,47.3939,47.2873,47.3693,482628.0
2019-11-27 14:00:00,57.76,57.85,57.75,57.85,405335.0,47.3693,47.4432,47.3611,47.4432,405335.0
2019-11-27 14:30:00,57.85,57.85,57.66,57.7,514439.0,47.4432,47.4432,47.2873,47.3201,514439.0
2019-11-27 15:00:00,57.71,57.76,57.55,57.58,564945.0,47.3283,47.3693,47.1971,47.2217,564945.0
2019-11-27 15:30:00,57.57,57.77,57.5,57.6,1867104.0,47.2135,47.3775,47.1561,47.2381,1867104.0
2019-11-29 09:30:00,57.23,57.33,56.96,57.24,1160536.0,46.9347,47.0167,46.7133,46.9429,1160536.0
2019-11-29 10:00:00,57.23,57.37,57.19,57.25,442254.0,46.9347,47.0495,46.9019,46.9511,442254.0
2019-11-29 10:30:00,57.25,57.26,57.02,57.06,471831.0,46.9511,46.9593,46.7625,46.7953,471831.0
2019-11-29 11:00:00,57.06,57.14,56.95,56.95,543512.0,46.7953,46.8609,46.7051,46.7051,543512.0
2019-11-29 11:30:00,56.96,56.99,56.85,56.96,411430.0,46.7133,46.7379,46.623,46.7133,411430.0
2019-11-29 12:00:00,56.96,57.02,56.89,56.95,383250.0,46.7133,46.7625,46.6559,46.7051,383250.0
2019-11-29 12:30:00,56.94,57.01,56.85,56.94,1046579.0,46.6969,46.7543,46.623,46.6969,1046579.0
2019-12-02 09:30:00,57.34,58.09,57.28,57.75,1756781.0,47.0249,47.64,46.9757,47.3611,1756781.0
2019-12-02 10:00:00,57.74,57.82,57.55,57.69,964537.0,47.3529,47.4185,47.1971,47.3119,964537.0
2019-12-02 10:30:00,57.68,57.93,57.48,57.89,1155124.0,47.3037,47.5088,47.1397,47.476,1155124.0
2019-12-02 11:00:00,57.89,57.93,57.68,57.9,1500850.0,47.476,47.5088,47.3037,47.4842,1500850.0
2019-12-02 11:30:00,57.89,58.1,57.79,57.87,1254086.0,47.476,47.6482,47.3939,47.4596,1254086.0
2019-12-02 12:00:00,57.87,57.96,57.82,57.94,577853.0,47.4596,47.5334,47.4185,47.517,577853.0
2019-12-02 12:30:00,57.94,57.95,57.8,57.8,413392.0,47.517,47.5252,47.4021,47.4021,413392.0
2019-12-02 13:00:00,57.8,57.86,57.68,57.86,405894.0,47.4021,47.4514,47.3037,47.4514,405894.0
2019-12-02 13:30:00,57.86,57.93,57.84,57.89,377049.0,47.4514,47.5088,47.435,47.476,377049.0
2019-12-02 14:00:00,57.89,57.97,57.87,57.96,380256.0,47.476,47.5416,47.4596,47.5334,380256.0
2019-12-02 14:30:00,57.97,57.98,57.87,57.92,489721.0,47.5416,47.5498,47.4596,47.5006,489721.0
2019-12-02 15:00:00,57.92,57.93,57.68,57.69,1203616.0,47.5006,47.5088,47.3037,47.3119,1203616.0
2019-12-02 15:30:00,57.69,57.73,57.41,57.43,2605492.0,47.3119,47.3447,47.0823,47.0987,2605492.0
2019-12-03 09:30:00,57.0,57.3,56.68,56.89,1329038.0,46.7461,46.9921,46.4836,46.6559,1329038.0
2019-12-03 10:00:00,56.89,57.19,56.88,57.18,652954.0,46.6559,46.9019,46.6476,46.8937,652954.0
2019-12-03 10:30:00,57.18,57.42,57.13,57.33,667276.0,46.8937,47.0905,46.8527,47.0167,667276.0
2019-12-03 11:00:00,57.33,57.58,57.21,57.42,675269.0,47.0167,47.2217,46.9183,47.0905,675269.0
2019-12-03 11:30:00,57.43,57.58,57.35,57.53,515041.0,47.0987,47.2217,47.0331,47.1807,515041.0
2019-12-03 12:00:00,57.52,57.62,57.44,57.59,407741.0,47.1725,47.2545,47.1069,47.2299,407741.0
2019-12-03 12:30:00,57.59,57.66,57.51,57.64,339227.0,47.2299,47.2873,47.1643,47.2709,339227.0
2019-12-03 13:00:00,57.64,57.75,57.63,57.74,399219.0,47.2709,47.3611,47.2627,47.3529,399219.0
2019-12-03 13:30:00,57.75,57.76,57.65,57.7,365232.0,47.3611,47.3693,47.2791,47.3201,365232.0
2019-12-03 14:00:00,57.7,57.73,57.62,57.73,430374.0,47.3201,47.3447,47.2545,47.3447,430374.0
2019-12-03 14:30:00,57.73,57.76,57.68,57.71,442103.0,47.3447,47.3693,47.3037,47.3283,442103.0
2019-12-03 15:00:00,57.71,57.81,57.66,57.78,555095.0,47.3283,47.4103,47.2873,47.3857,555095.0
2019-12-03 15:30:00,57.77,57.78,57.6,57.73,1332365.0,47.3775,47.3857,47.2381,47.3447,1332365.0
2019-12-04 09:30:00,57.83,58.09,57.55,57.61,1471034.0,47.4268,47.64,47.1971,47.2463,1471034.0
2019-12-04 10:00:00,57.61,57.9,57.6,57.88,528771.0,47.2463,47.4842,47.2381,47.4678,528771.0
2019-12-04 10:30:00,57.87,58.03,57.85,58.01,596524.0,47.4596,47.5908,47.4432,47.5744,596524.0
2019-12-04 11:00:00,58.01,58.07,57.93,58.05,589005.0,47.5744,47.6236,47.5088,47.6072,589005.0
2019-12-04 11:30:00,58.05,58.15,58.03,58.12,509233.0,47.6072,47.6892,47.5908,47.6646,509233.0
2019-12-04 12:00:00,58.12,58.3,58.1,58.27,694614.0,47.6646,47.8122,47.6482,47.7876,694614.0
2019-12-04 12:30:00,58.26,58.46,58.24,58.4,587497.0,47.7794,47.9434,47.763,47.8942,587497.0
2019-12-04 13:00:00,58.4,58.53,58.35,58.51,540595.0,47.8942,48.0008,47.8532,47.9844,540595.0
2019-12-04 13:30:00,58.51,58.61,58.49,58.6,699628.0,47.9844,48.0664,47.968,48.0582,699628.0
2019-12-04 14:00:00,58.59,58.73,58.58,58.7,884001.0,48.05,48.1648,48.0418,48.1402,884001.0
2019-12-04 14:30:00,58.7,58.77,58.62,58.76,860300.0,48.1402,48.1977,48.0746,48.1894,860300.0
2019-12-04 15:00:00,58.76,58.9,58.72,58.8,1188665.0,48.1894,48.3043,48.1566,48.2223,1188665.0
2019-12-04 15:30:00,58.81,58.98,58.71,58.93,2655350.0,48.2305,48.3699,48.1484,48.3289,2655350.0
2019-12-05 09:30:00,58.86,59.4,58.8,59.37,1758979.0,48.2715,48.7143,48.2223,48.6897,1758979.0
2019-12-05 10:00:00,59.37,59.4,59.01,59.38,1230800.0,48.6897,48.7143,48.3945,48.6979,1230800.0
2019-12-05 10:30:00,59.39,59.45,59.28,59.36,755390.0,48.7061,48.7553,48.6159,48.6815,755390.0
2019-12-05 11:00:00,59.36,59.5,59.23,59.3,767416.0,48.6815,48.7963,48.5749,48.6323,767416.0
2019-12-05 11:30:00,59.3,59.43,59.21,59.41,564149.0,48.6323,48.7389,48.5585,48.7225,564149.0
2019-12-05 12:00:00,59.41,59.54,59.4,59.48,697926.0,48.7225,48.8291,48.7143,48.7799,697926.0
2019-12-05 12:30:00,59.48,59.58,59.44,59.58,498704.0,48.7799,48.8619,48.7471,48.8619,498704.0
2019-12-05 13:00:00,59.58,59.62,59.51,59.61,516450.0,48.8619,48.8947,48.8045,48.8865,516450.0
2019-12-05 13:30:00,59.61,59.67,59.59,59.63,605477.0,48.8865,48.9357,48.8701,48.9029,605477.0
2019-12-05 14:00:00,59.63,59.63,59.41,59.5,511705.0,48.9029,48.9029,48.7225,48.7963,511705.0
2019-12-05 14:30:00,59.49,59.55,59.33,59.46,935170.0,48.7881,48.8373,48.6569,48.7635,935170.0
2019-12-05 15:00:00,59.45,59.56,59.42,59.55,546304.0,48.7553,48.8455,48.7307,48.8373,546304.0
2019-12-05 15:30:00,59.55,59.62,59.4,59.51,1381666.0,48.8373,48.8947,48.7143,48.8045,1381666.0
2019-12-06 09:30:00,59.88,60.2,59.82,60.15,1568972.0,49.108,49.3704,49.0588,49.3294,1568972.0
2019-12-06 10:00:00,60.15,60.28,60.1,60.24,671005.0,49.3294,49.436,49.2884,49.4032,671005.0
2019-12-06 10:30:00,60.25,60.71,60.19,60.65,1365956.0,49.4114,49.7887,49.3622,49.7395,1365956.0
2019-12-06 11:00:00,60.65,60.7,60.53,60.65,733643.0,49.7395,49.7805,49.641,49.7395,733643.0
2019-12-06 11:30:00,60.66,60.8,60.61,60.71,798188.0,49.7477,49.8625,49.7066,49.7887,798188.0
2019-12-06 12:00:00,60.72,60.86,60.68,60.7,800987.0,49.7969,49.9117,49.7641,49.7805,800987.0
2019-12-06 12:30:00,60.7,60.73,60.46,60.48,571240.0,49.7805,49.8051,49.5836,49.6,571240.0
2019-12-06 13:00:00,60.48,60.67,60.46,60.51,438955.0,49.6,49.7559,49.5836,49.6246,438955.0
2019-12-06 13:30:00,60.5,60.57,60.47,60.47,565398.0,49.6164,49.6738,49.5918,49.5918,565398.0
2019-12-06 14:00:00,60.48,60.48,60.23,60.26,516499.0,49.6,49.6,49.395,49.4196,516499.0
2019-12-06 14:30:00,60.27,60.27,60.08,60.11,1636122.0,49.4278,49.4278,49.272,49.2966,1636122.0
2019-12-06 15:00:00,60.1,60.11,59.96,60.0,994596.0,49.2884,49.2966,49.1736,49.2064,994596.0
2019-12-06 15:30:00,60.0,60.16,59.92,59.95,2472773.0,49.2064,49.3376,49.1408,49.1654,2472773.0
2019-12-09 09:30:00,60.59,60.94,60.4,60.89,1675125.0,49.6902,49.9773,49.5344,49.9363,1675125.0
2019-12-09 10:00:00,60.9,61.05,60.77,60.85,1260375.0,49.9445,50.0675,49.8379,49.9035,1260375.0
2019-12-09 10:30:00,60.86,61.13,60.72,61.1,811163.0,49.9117,50.1331,49.7969,50.1085,811163.0
2019-12-09 11:00:00,61.1,61.25,61.01,61.13,700071.0,50.1085,50.2315,50.0347,50.1331,700071.0
2019-12-09 11:30:00,61.12,61.33,61.02,61.17,868629.0,50.1249,50.2971,50.0429,50.1659,868629.0
2019-12-09 12:00:00,61.17,61.33,61.14,61.27,449395.0,50.1659,50.2971,50.1413,50.2479,449395.0
2019-12-09 12:30:00,61.27,61.3,61.17,61.19,461127.0,50.2479,50.2725,50.1659,50.1823,461127.0
2019-12-09 13:00:00,61.18,61.28,61.15,61.2,420937.0,50.1741,50.2561,50.1495,50.1905,420937.0
2019-12-09 13:30:00,61.2,61.25,61.16,61.23,300271.0,50.1905,50.2315,50.1577,50.2151,300271.0
2019-12-09 14:00:00,61.22,61.25,61.15,61.23,415185.0,50.2069,50.2315,50.1495,50.2151,415185.0
2019-12-09 14:30:00,61.23,61.44,61.22,61.44,610240.0,50.2151,50.3873,50.2069,50.3873,610240.0
2019-12-09 15:00:00,61.44,61.58,61.35,61.37,1248474.0,50.3873,50.5021,50.3135,50.3299,1248474.0
2019-12-09 15:30:00,61.36,61.41,61.29,61.31,1713769.0,50.3217,50.3627,50.2643,50.2807,1713769.0
2019-12-10 09:30:00,61.03,61.7,60.93,61.59,1475882.0,50.0511,50.6006,49.9691,50.5104,1475882.0
2019-12-10 10:00:00,61.59,61.84,61.5,61.74,1067355.0,50.5104,50.7154,50.4365,50.6334,1067355.0
2019-12-10 10:30:00,61.75,61.81,61.56,61.79,1002671.0,50.6416,50.6908,50.4857,50.6744,1002671.0
2019-12-10 11:00:00,61.8,61.88,61.7,61.76,602849.0,50.6826,50.7482,50.6006,50.6498,602849.0
2019-12-10 11:30:00,61.76,62.16,61.74,62.15,1063747.0,50.6498,50.9778,50.6334,50.9696,1063747.0
2019-12-10 12:00:00,62.16,62.2,62.06,62.13,875921.0,50.9778,51.0106,50.8958,50.9532,875921.0
2019-12-10 12:30:00,62.13,62.18,61.92,62.14,680297.0,50.9532,50.9942,50.781,50.9614,680297.0
2019-12-10 13:00:00,62.14,62.26,62.08,62.14,763148.0,50.9614,51.0598,50.9122,50.9614,763148.0
2019-12-10 13:30:00,62.15,62.24,62.13,62.14,534923.0,50.9696,51.0434,50.9532,50.9614,534923.0
2019-12-10 14:00:00,62.14,62.18,62.04,62.13,682787.0,50.9614,50.9942,50.8794,50.9532,682787.0
2019-12-10 14:30:00,62.13,62.22,62.04,62.14,618031.0,50.9532,51.027,50.8794,50.9614,618031.0
2019-12-10 15:00:00,62.14,62.37,62.13,62.35,817058.0,50.9614,51.15,50.9532,51.1336,817058.0
2019-12-10 15:30:00,62.35,62.35,61.99,62.09,2188783.0,51.1336,51.1336,50.8384,50.9204,2188783.0
2019-12-11 09:30:00,62.87,62.98,62.38,62.77,2066208.0,51.5601,51.6503,51.1582,51.4781,2066208.0
2019-12-11 10:00:00,62.77,62.92,62.58,62.62,1301414.0,51.4781,51.6011,51.3223,51.3551,1301414.0
2019-12-11 10:30:00,62.63,62.67,62.4,62.46,991758.0,51.3633,51.3961,51.1746,51.2238,991758.0
2019-12-11 11:00:00,62.45,62.48,62.29,62.34,800314.0,51.2156,51.2402,51.0844,51.1254,800314.0
2019-12-11 11:30:00,62.34,62.37,62.12,62.13,759187.0,51.1254,51.15,50.945,50.9532,759187.0
2019-12-11 12:00:00,62.12,62.28,61.96,62.23,972346.0,50.945,51.0762,50.8138,51.0352,972346.0
2019-12-11 12:30:00,62.23,62.34,62.2,62.3,708732.0,51.0352,51.1254,51.0106,51.0926,708732.0
2019-12-11 13:00:00,62.31,62.43,62.29,62.41,604590.0,51.1008,51.1992,51.0844,51.1828,604590.0
2019-12-11 13:30:00,62.41,62.42,62.28,62.4,657940.0,51.1828,51.191,51.0762,51.1746,657940.0
2019-12-11 14:00:00,62.4,62.58,62.33,62.54,780263.0,51.1746,51.3223,51.1172,51.2895,780263.0
2019-12-11 14:30:00,62.53,62.57,62.41,62.5,876878.0,51.2813,51.3141,51.1828,51.2566,876878.0
2019-12-11 15:00:00,62.5,62.52,62.44,62.45,1016166.0,51.2566,51.273,51.2074,51.2156,1016166.0
2019-12-11 15:30:00,62.46,62.54,62.37,62.39,2071314.0,51.2238,51.2895,51.15,51.1664,2071314.0
2019-12-12 09:30:00,62.42,63.5,62.42,63.48,1899418.0,51.191,52.0768,51.191,52.0604,1899418.0
2019-12-12 10:00:00,63.47,64.03,63.45,63.8,1834093.0,52.0522,52.5114,52.0357,52.3228,1834093.0
2019-12-12 10:30:00,63.8,63.82,63.47,63.75,1141360.0,52.3228,52.3392,52.0522,52.2818,1141360.0
2019-12-12 11:00:00,63.75,63.8,63.59,63.69,922679.0,52.2818,52.3228,52.1506,52.2326,922679.0
2019-12-12 11:30:00,63.69,63.8,63.23,63.38,1208184.0,52.2326,52.3228,51.8553,51.9783,1208184.0
2019-12-12 12:00:00,63.37,63.46,63.26,63.36,568165.0,51.9701,52.0439,51.8799,51.9619,568165.0
2019-12-12 12:30:00,63.37,63.61,63.36,63.44,574321.0,51.9701,52.167,51.9619,52.0275,574321.0
2019-12-12 13:00:00,63.44,63.61,63.44,63.61,564353.0,52.0275,52.167,52.0275,52.167,564353.0
2019-12-12 13:30:00,63.61,63.65,63.49,63.55,568854.0,52.167,52.1998,52.0686,52.1178,568854.0
2019-12-12 14:00:00,63.55,63.73,63.53,63.71,676099.0,52.1178,52.2654,52.1014,52.249,676099.0
2019-12-12 14:30:00,63.71,63.94,63.7,63.8,903593.0,52.249,52.4376,52.2408,52.3228,903593.0
2019-12-12 15:00:00,63.8,64.1,63.78,64.06,1241281.0,52.3228,52.5688,52.3064,52.536,1241281.0
2019-12-12 15:30:00,64.06,64.22,63.94,63.95,2461768.0,52.536,52.6672,52.4376,52.4458,2461768.0
2019-12-13 09:30:00,64.04,64.54,63.97,64.53,1888659.0,52.5196,52.9297,52.4622,52.9215,1888659.0
2019-12-13 10:00:00,64.53,64.75,64.38,64.42,1285999.0,52.9215,53.1019,52.7984,52.8313,1285999.0
2019-12-13 10:30:00,64.42,64.45,64.04,64.2,1109964.0,52.8313,52.8559,52.5196,52.6508,1109964.0
2019-12-13 11:00:00,64.21,64.38,64.07,64.17,577285.0,52.659,52.7984,52.5442,52.6262,577285.0
2019-12-13 11:30:00,64.17,64.24,63.94,64.05,681595.0,52.6262,52.6836,52.4376,52.5278,681595.0
2019-12-13 12:00:00,64.06,64.28,63.97,64.28,658361.0,52.536,52.7164,52.4622,52.7164,658361.0
2019-12-13 12:30:00,64.28,64.4,64.1,64.17,1397351.0,52.7164,52.8148,52.5688,52.6262,1397351.0
2019-12-13 13:00:00,64.17,64.32,64.17,64.27,356030.0,52.6262,52.7492,52.6262,52.7082,356030.0
2019-12-13 13:30:00,64.26,64.27,64.16,64.23,459126.0,52.7,52.7082,52.618,52.6754,459126.0
2019-12-13 14:00:00,64.23,64.26,64.04,64.06,611211.0,52.6754,52.7,52.5196,52.536,611211.0
2019-12-13 14:30:00,64.08,64.13,63.93,63.94,512778.0,52.5524,52.5934,52.4294,52.4376,512778.0
2019-12-13 15:00:00,63.95,63.96,63.85,63.93,710413.0,52.4458,52.454,52.3638,52.4294,710413.0
2019-12-13 15:30:00,63.93,64.04,63.79,63.82,1549508.0,52.4294,52.5196,52.3146,52.3392,1549508.0
2019-12-16 09:30:00,63.1,64.27,63.01,64.16,2118957.0,51.7487,52.7082,51.6749,52.618,2118957.0
2019-12-16 10:00:00,64.16,64.23,63.95,63.95,966103.0,52.618,52.6754,52.4458,52.4458,966103.0
2019-12-16 10:30:00,63.95,64.01,63.45,63.73,1023836.0,52.4458,52.495,52.0357,52.2654,1023836.0
2019-12-16 11:00:00,63.72,63.8,63.62,63.78,664092.0,52.2572,52.3228,52.1752,52.3064,664092.0
2019-12-16 11:30:00,63.77,63.89,63.68,63.8,502158.0,52.2982,52.3966,52.2244,52.3228,502158.0
2019-12-16 12:00:00,63.8,64.06,63.8,63.9,1056567.0,52.3228,52.536,52.3228,52.4048,1056567.0
2019-12-16 12:30:00,63.9,64.08,63.85,64.08,773826.0,52.4048,52.5524,52.3638,52.5524,773826.0
2019-12-16 13:00:00,64.08,64.08,63.93,64.02,513780.0,52.5524,52.5524,52.4294,52.5032,513780.0
2019-12-16 13:30:00,64.02,64.02,63.65,63.75,1007610.0,52.5032,52.5032,52.1998,52.2818,1007610.0
2019-12-16 14:00:00,63.76,63.76,63.61,63.64,527998.0,52.29,52.29,52.167,52.1916,527998.0
2019-12-16 14:30:00,63.63,63.76,63.6,63.75,462531.0,52.1834,52.29,52.1588,52.2818,462531.0
2019-12-16 15:00:00,63.75,63.82,63.7,63.72,626419.0,52.2818,52.3392,52.2408,52.2572,626419.0
2019-12-16 15:30:00,63.71,63.79,63.49,63.49,1771464.0,52.249,52.3146,52.0686,52.0686,1771464.0
2019-12-17 09:30:00,63.8,63.87,63.53,63.76,1557792.0,52.3228,52.3802,52.1014,52.29,1557792.0
2019-12-17 10:00:00,63.77,64.07,63.71,63.99,1003961.0,52.2982,52.5442,52.249,52.4786,1003961.0
2019-12-17 10:30:00,63.99,64.18,63.97,64.18,599249.0,52.4786,52.6344,52.4622,52.6344,599249.0
2019-12-17 11:00:00,64.18,64.32,64.15,64.26,565460.0,52.6344,52.7492,52.6098,52.7,565460.0
2019-12-17 11:30:00,64.26,64.35,64.2,64.2,690083.0,52.7,52.7738,52.6508,52.6508,690083.0
2019-12-17 12:00:00,64.2,64.28,64.15,64.24,400019.0,52.6508,52.7164,52.6098,52.6836,400019.0
2019-12-17 12:30:00,64.24,64.31,64.18,64.31,417190.0,52.6836,52.741,52.6344,52.741,417190.0
2019-12-17 13:00:00,64.31,64.31,64.19,64.21,355430.0,52.741,52.741,52.6426,52.659,355430.0
2019-12-17 13:30:00,64.21,64.3,64.15,64.28,531692.0,52.659,52.7328,52.6098,52.7164,531692.0
2019-12-17 14:00:00,64.28,64.55,64.27,64.52,702739.0,52.7164,52.9379,52.7082,52.9133,702739.0
2019-12-17 14:30:00,64.53,64.54,64.33,64.34,528020.0,52.9215,52.9297,52.7574,52.7656,528020.0
2019-12-17 15:00:00,64.33,64.34,64.02,64.17,987910.0,52.7574,52.7656,52.5032,52.6262,987910.0
2019-12-17 15:30:00,64.17,64.27,64.08,64.09,1485703.0,52.6262,52.7082,52.5524,52.5606,1485703.0
2019-12-18 09:30:00,63.87,64.28,63.81,64.01,1211027.0,52.3802,52.7164,52.331,52.495,1211027.0
2019-12-18 10:00:00,64.01,64.08,63.57,63.58,618787.0,52.495,52.5524,52.1342,52.1424,618787.0
2019-12-18 10:30:00,63.58,63.69,63.27,63.33,1207491.0,52.1424,52.2326,51.8881,51.9373,1207491.0
2019-12-18 11:00:00,63.32,63.56,63.25,63.48,583129.0,51.9291,52.126,51.8717,52.0604,583129.0
2019-12-18 11:30:00,63.49,63.54,63.32,63.37,476847.0,52.0686,52.1096,51.9291,51.9701,476847.0
2019-12-18 12:00:00,63.37,63.64,63.36,63.59,431777.0,51.9701,52.1916,51.9619,52.1506,431777.0
2019-12-18 12:30:00,63.59,63.69,63.38,63.42,664097.0,52.1506,52.2326,51.9783,52.0111,664097.0
2019-12-18 13:00:00,63.42,63.49,63.37,63.46,569303.0,52.0111,52.0686,51.9701,52.0439,569303.0
2019-12-18 13:30:00,63.45,63.47,63.12,63.16,758205.0,52.0357,52.0522,51.7651,51.7979,758205.0
2019-12-18 14:00:00,63.16,63.18,62.97,63.04,756385.0,51.7979,51.8143,51.6421,51.6995,756385.0
2019-12-18 14:30:00,63.04,63.25,63.01,63.25,545488.0,51.6995,51.8717,51.6749,51.8717,545488.0
2019-12-18 15:00:00,63.25,63.33,63.19,63.21,668392.0,51.8717,51.9373,51.8225,51.8389,668392.0
2019-12-18 15:30:00,63.21,63.38,63.14,63.16,1566845.0,51.8389,51.9783,51.7815,51.7979,1566845.0
2019-12-19 09:30:00,63.18,63.46,62.75,62.89,1325123.0,51.8143,52.0439,51.4617,51.5765,1325123.0
2019-12-19 10:00:00,62.89,63.0,62.8,62.98,760842.0,51.5765,51.6667,51.5027,51.6503,760842.0
2019-12-19 10:30:00,62.98,63.1,62.87,62.96,836511.0,51.6503,51.7487,51.5601,51.6339,836511.0
2019-12-19 11:00:00,62.99,63.07,62.86,62.89,540695.0,51.6585,51.7241,51.5519,51.5765,540695.0
2019-12-19 11:30:00,62.9,62.95,62.76,62.8,570977.0,51.5847,51.6257,51.4699,51.5027,570977.0
2019-12-19 12:00:00,62.79,62.87,62.76,62.82,599591.0,51.4945,51.5601,51.4699,51.5191,599591.0
2019-12-19 12:30:00,62.83,62.96,62.77,62.87,608596.0,51.5273,51.6339,51.4781,51.5601,608596.0
2019-12-19 13:00:00,62.87,62.89,62.74,62.76,375087.0,51.5601,51.5765,51.4535,51.4699,375087.0
2019-12-19 13:30:00,62.76,62.98,62.75,62.94,584384.0,51.4699,51.6503,51.4617,51.6175,584384.0
2019-12-19 14:00:00,62.95,62.98,62.86,62.95,608476.0,51.6257,51.6503,51.5519,51.6257,608476.0
2019-12-19 14:30:00,62.94,63.04,62.88,62.9,732689.0,51.6175,51.6995,51.5683,51.5847,732689.0
2019-12-19 15:00:00,62.9,62.97,62.87,62.88,476573.0,51.5847,51.6421,51.5601,51.5683,476573.0
2019-12-19 15:30:00,62.87,62.94,62.77,62.84,1604854.0,51.5601,51.6175,51.4781,51.5355,1604854.0
2019-12-20 09:30:00,63.58,63.59,63.05,63.17,3058806.0,52.1424,52.1506,51.7077,51.8061,3058806.0
2019-12-20 10:00:00,63.18,63.28,62.92,63.08,832087.0,51.8143,51.8963,51.6011,51.7323,832087.0
2019-12-20 10:30:00,63.08,63.31,63.04,63.29,737538.0,51.7323,51.9209,51.6995,51.9045,737538.0
2019-12-20 11:00:00,63.3,63.32,62.97,62.99,636721.0,51.9127,51.9291,51.6421,51.6585,636721.0
2019-12-20 11:30:00,62.99,63.16,62.97,63.1,414581.0,51.6585,51.7979,51.6421,51.7487,414581.0
2019-12-20 12:00:00,63.1,63.15,63.01,63.06,352076.0,51.7487,51.7897,51.6749,51.7159,352076.0
2019-12-20 12:30:00,63.05,63.1,62.98,63.04,281102.0,51.7077,51.7487,51.6503,51.6995,281102.0
2019-12-20 13:00:00,63.05,63.22,63.04,63.2,505575.0,51.7077,51.8471,51.6995,51.8307,505575.0
2019-12-20 13:30:00,63.2,63.21,63.14,63.17,323512.0,51.8307,51.8389,51.7815,51.8061,323512.0
2019-12-20 14:00:00,63.16,63.18,63.02,63.07,585647.0,51.7979,51.8143,51.6831,51.7241,585647.0
2019-12-20 14:30:00,63.07,63.34,63.07,63.25,817540.0,51.7241,51.9455,51.7241,51.8717,817540.0
2019-12-20 15:00:00,63.24,63.32,63.15,63.25,683765.0,51.8635,51.9291,51.7897,51.8717,683765.0
2019-12-20 15:30:00,63.25,63.5,63.24,63.49,2534542.0,51.8717,52.0768,51.8635,52.0686,2534542.0
2019-12-23 09:30:00,63.55,63.8,63.38,63.44,1501447.0,52.1178,52.3228,51.9783,52.0275,1501447.0
2019-12-23 10:00:00,63.45,63.62,63.36,63.39,1216376.0,52.0357,52.1752,51.9619,51.9865,1216376.0
2019-12-23 10:30:00,63.4,63.57,63.38,63.54,643313.0,51.9947,52.1342,51.9783,52.1096,643313.0
2019-12-23 11:00:00,63.54,63.55,63.42,63.5,396030.0,52.1096,52.1178,52.0111,52.0768,396030.0
2019-12-23 11:30:00,63.5,63.53,63.37,63.37,424381.0,52.0768,52.1014,51.9701,51.9701,424381.0
2019-12-23 12:00:00,63.38,63.41,63.25,63.27,600166.0,51.9783,52.0029,51.8717,51.8881,600166.0
2019-12-23 12:30:00,63.26,63.32,63.16,63.16,365405.0,51.8799,51.9291,51.7979,51.7979,365405.0
2019-12-23 13:00:00,63.17,63.29,63.08,63.28,506681.0,51.8061,51.9045,51.7323,51.8963,506681.0
2019-12-23 13:30:00,63.29,63.34,63.23,63.26,439014.0,51.9045,51.9455,51.8553,51.8799,439014.0
2019-12-23 14:00:00,63.26,63.33,63.25,63.3,293545.0,51.8799,51.9373,51.8717,51.9127,293545.0
2019-12-23 14:30:00,63.3,63.38,63.22,63.36,323262.0,51.9127,51.9783,51.8471,51.9619,323262.0
2019-12-23 15:00:00,63.36,63.37,63.22,63.36,661571.0,51.9619,51.9701,51.8471,51.9619,661571.0
2019-12-23 15:30:00,63.36,63.4,63.2,63.21,945198.0,51.9619,51.9947,51.8307,51.8389,945198.0
2019-12-24 09:30:00,63.02,63.39,63.01,63.35,378521.0,51.6831,51.9865,51.6749,51.9537,378521.0
2019-12-24 10:00:00,63.36,63.38,63.22,63.38,237841.0,51.9619,51.9783,51.8471,51.9783,237841.0
2019-12-24 10:30:00,63.38,63.43,63.17,63.19,249573.0,51.9783,52.0193,51.8061,51.8225,249573.0
2019-12-24 11:00:00,63.19,63.21,63.07,63.19,251623.0,51.8225,51.8389,51.7241,51.8225,251623.0
2019-12-24 11:30:00,63.18,63.25,63.17,63.2,160314.0,51.8143,51.8717,51.8061,51.8307,160314.0
2019-12-24 12:00:00,63.2,63.26,63.18,63.21,148228.0,51.8307,51.8799,51.8143,51.8389,148228.0
2019-12-24 12:30:00,63.21,63.3,63.15,63.16,443780.0,51.8389,51.9127,51.7897,51.7979,443780.0
2019-12-26 09:30:00,63.23,63.6,63.18,63.53,471485.0,51.8553,52.1588,51.8143,52.1014,471485.0
2019-12-26 10:00:00,63.53,63.59,63.39,63.51,353152.0,52.1014,52.1506,51.9865,52.085,353152.0
2019-12-26 10:30:00,63.51,63.57,63.41,63.5,424404.0,52.085,52.1342,52.0029,52.0768,424404.0
2019-12-26 11:00:00,63.5,63.58,63.41,63.42,313393.0,52.0768,52.1424,52.0029,52.0111,313393.0
2019-12-26 11:30:00,63.42,63.56,63.38,63.52,243339.0,52.0111,52.126,51.9783,52.0932,243339.0
2019-12-26 12:00:00,63.51,63.56,63.49,63.55,235384.0,52.085,52.126,52.0686,52.1178,235384.0
2019-12-26 12:30:00,63.55,63.64,63.54,63.64,174124.0,52.1178,52.1916,52.1096,52.1916,174124.0
2019-12-26 13:00:00,63.63,63.73,63.62,63.69,201944.0,52.1834,52.2654,52.1752,52.2326,201944.0
2019-12-26 13:30:00,63.68,63.72,63.56,63.72,239314.0,52.2244,52.2572,52.126,52.2572,239314.0
2019-12-26 14:00:00,63.72,63.84,63.71,63.81,342561.0,52.2572,52.3556,52.249,52.331,342561.0
2019-12-26 14:30:00,63.82,63.9,63.79,63.8,289352.0,52.3392,52.4048,52.3146,52.3228,289352.0
2019-12-26 15:00:00,63.8,63.9,63.75,63.79,331178.0,52.3228,52.4048,52.2818,52.3146,331178.0
2019-12-26 15:30:00,63.79,64.04,63.78,63.97,1324078.0,52.3146,52.5196,52.3064,52.4622,1324078.0
2019-12-27 09:30:00,64.17,64.3,63.83,63.96,693545.0,52.6262,52.7328,52.3474,52.454,693545.0
2019-12-27 10:00:00,63.96,64.09,63.85,64.05,428369.0,52.454,52.5606,52.3638,52.5278,428369.0
2019-12-27 10:30:00,64.05,64.09,63.83,63.85,354810.0,52.5278,52.5606,52.3474,52.3638,354810.0
2019-12-27 11:00:00,63.85,64.12,63.84,64.1,323208.0,52.3638,52.5852,52.3556,52.5688,323208.0
2019-12-27 11:30:00,64.09,64.14,63.93,63.96,349046.0,52.5606,52.6016,52.4294,52.454,349046.0
2019-12-27 12:00:00,63.95,64.11,63.94,64.01,275299.0,52.4458,52.577,52.4376,52.495,275299.0
2019-12-27 12:30:00,64.02,64.13,64.0,64.02,253341.0,52.5032,52.5934,52.4868,52.5032,253341.0
2019-12-27 13:00:00,64.02,64.15,64.01,64.06,273045.0,52.5032,52.6098,52.495,52.536,273045.0
2019-12-27 13:30:00,64.06,64.09,63.96,64.05,283001.0,52.536,52.5606,52.454,52.5278,283001.0
2019-12-27 14:00:00,64.04,64.07,63.99,64.03,209927.0,52.5196,52.5442,52.4786,52.5114,209927.0
2019-12-27 14:30:00,64.02,64.11,64.0,64.05,307090.0,52.5032,52.577,52.4868,52.5278,307090.0
2019-12-27 15:00:00,64.05,64.17,64.01,64.12,443339.0,52.5278,52.6262,52.495,52.5852,443339.0
2019-12-27 15:30:00,64.11,64.17,64.0,64.13,713891.0,52.577,52.6262,52.4868,52.5934,713891.0
2019-12-30 09:30:00,64.09,64.43,64.09,64.35,818493.0,52.5606,52.8395,52.5606,52.7738,818493.0
2019-12-30 10:00:00,64.34,64.46,64.08,64.09,583054.0,52.7656,52.8641,52.5524,52.5606,583054.0
2019-12-30 10:30:00,64.08,64.28,64.03,64.23,463416.0,52.5524,52.7164,52.5114,52.6754,463416.0
2019-12-30 11:00:00,64.22,64.23,63.94,63.99,854313.0,52.6672,52.6754,52.4376,52.4786,854313.0
2019-12-30 11:30:00,63.98,64.0,63.92,63.93,294564.0,52.4704,52.4868,52.4212,52.4294,294564.0
2019-12-30 12:00:00,63.93,64.04,63.89,64.0,235643.0,52.4294,52.5196,52.3966,52.4868,235643.0
2019-12-30 12:30:00,64.0,64.01,63.94,63.98,246485.0,52.4868,52.495,52.4376,52.4704,246485.0
2019-12-30 13:00:00,63.98,64.0,63.86,63.87,230747.0,52.4704,52.4868,52.372,52.3802,230747.0
2019-12-30 13:30:00,63.87,63.93,63.82,63.83,211567.0,52.3802,52.4294,52.3392,52.3474,211567.0
2019-12-30 14:00:00,63.83,63.83,63.73,63.8,247165.0,52.3474,52.3474,52.2654,52.3228,247165.0
2019-12-30 14:30:00,63.8,63.82,63.75,63.76,264635.0,52.3228,52.3392,52.2818,52.29,264635.0
2019-12-30 15:00:00,63.75,63.86,63.75,63.77,302395.0,52.2818,52.372,52.2818,52.2982,302395.0
2019-12-30 15:30:00,63.78,63.84,63.64,63.74,1325239.0,52.3064,52.3556,52.1916,52.2736,1325239.0
2019-12-31 09:30:00,63.59,63.78,63.51,63.64,723860.0,52.1506,52.3064,52.085,52.1916,723860.0
2019-12-31 10:00:00,63.64,63.9,63.63,63.72,297325.0,52.1916,52.4048,52.1834,52.2572,297325.0
2019-12-31 10:30:00,63.72,63.91,63.63,63.87,314622.0,52.2572,52.413,52.1834,52.3802,314622.0
2019-12-31 11:00:00,63.88,63.96,63.81,63.86,237535.0,52.3884,52.454,52.331,52.372,237535.0
2019-12-31 11:30:00,63.86,63.91,63.73,63.86,324839.0,52.372,52.413,52.2654,52.372,324839.0
2019-12-31 12:00:00,63.86,64.04,63.84,64.02,375924.0,52.372,52.5196,52.3556,52.5032,375924.0
2019-12-31 12:30:00,64.02,64.13,63.99,64.07,227551.0,52.5032,52.5934,52.4786,52.5442,227551.0
2019-12-31 13:00:00,64.07,64.1,64.02,64.07,207668.0,52.5442,52.5688,52.5032,52.5442,207668.0
2019-12-31 13:30:00,64.07,64.17,64.07,64.11,455277.0,52.5442,52.6262,52.5442,52.577,455277.0
2019-12-31 14:00:00,64.1,64.17,64.03,64.16,340413.0,52.5688,52.6262,52.5114,52.618,340413.0
2019-12-31 14:30:00,64.17,64.17,64.07,64.12,373419.0,52.6262,52.6262,52.5442,52.5852,373419.0
2019-12-31 15:00:00,64.11,64.2,64.05,64.18,443004.0,52.577,52.6508,52.5278,52.6344,443004.0
2019-12-31 15:30:00,64.18,64.21,64.02,64.14,1723202.0,52.6344,52.659,52.5032,52.6016,1723202.0
2020-01-02 09:30:00,63.85,64.0,63.46,63.7,1386863.0,52.7358,52.8597,52.4137,52.6119,1386863.0
2020-01-02 10:00:00,63.7,63.78,63.54,63.67,605190.0,52.6119,52.678,52.4798,52.5871,605190.0
2020-01-02 10:30:00,63.68,63.7,63.4,63.61,516166.0,52.5954,52.6119,52.3641,52.5376,516166.0
2020-01-02 11:00:00,63.61,63.66,63.43,63.49,386016.0,52.5376,52.5789,52.3889,52.4385,386016.0
2020-01-02 11:30:00,63.49,63.49,63.23,63.32,471539.0,52.4385,52.4385,52.2237,52.2981,471539.0
2020-01-02 12:00:00,63.32,63.32,63.18,63.27,354598.0,52.2981,52.2981,52.1824,52.2568,354598.0
2020-01-02 12:30:00,63.28,63.31,63.19,63.27,403441.0,52.265,52.2898,52.1907,52.2568,403441.0
2020-01-02 13:00:00,63.27,63.29,63.24,63.27,320230.0,52.2568,52.2733,52.232,52.2568,320230.0
2020-01-02 13:30:00,63.27,63.28,63.15,63.16,410278.0,52.2568,52.265,52.1577,52.1659,410278.0
2020-01-02 14:00:00,63.16,63.24,63.13,63.22,576905.0,52.1659,52.232,52.1411,52.2155,576905.0
2020-01-02 14:30:00,63.22,63.43,63.19,63.4,679799.0,52.2155,52.3889,52.1907,52.3641,679799.0
2020-01-02 15:00:00,63.4,63.4,63.27,63.34,571855.0,52.3641,52.3641,52.2568,52.3146,571855.0
2020-01-02 15:30:00,63.35,63.43,63.29,63.35,1600606.0,52.3228,52.3889,52.2733,52.3228,1600606.0
2020-01-03 09:30:00,62.61,63.33,62.55,63.22,1266952.0,51.7117,52.3063,51.6621,52.2155,1266952.0
2020-01-03 10:00:00,63.21,63.26,63.04,63.18,573743.0,52.2072,52.2485,52.0668,52.1824,573743.0
2020-01-03 10:30:00,63.18,63.26,63.09,63.13,550401.0,52.1824,52.2485,52.1081,52.1411,550401.0
2020-01-03 11:00:00,63.13,63.13,62.9,62.97,369706.0,52.1411,52.1411,51.9512,52.009,369706.0
2020-01-03 11:30:00,62.96,63.06,62.87,62.91,531636.0,52.0007,52.0833,51.9264,51.9594,531636.0
2020-01-03 12:00:00,62.91,62.97,62.81,62.93,488238.0,51.9594,52.009,51.8768,51.976,488238.0
2020-01-03 12:30:00,62.93,63.12,62.92,63.11,301718.0,51.976,52.1329,51.9677,52.1246,301718.0
2020-01-03 13:00:00,63.1,63.16,63.01,63.1,345828.0,52.1164,52.1659,52.042,52.1164,345828.0
2020-01-03 13:30:00,63.1,63.13,62.86,62.97,448335.0,52.1164,52.1411,51.9181,52.009,448335.0
2020-01-03 14:00:00,62.97,63.0,62.89,63.0,420185.0,52.009,52.0338,51.9429,52.0338,420185.0
2020-01-03 14:30:00,62.99,63.03,62.92,63.03,393041.0,52.0255,52.0585,51.9677,52.0585,393041.0
2020-01-03 15:00:00,63.03,63.05,62.85,62.88,727209.0,52.0585,52.0751,51.9099,51.9347,727209.0
2020-01-03 15:30:00,62.87,62.93,62.75,62.75,1640450.0,51.9264,51.976,51.8273,51.8273,1640450.0
2020-01-06 09:30:00,62.9,63.0,62.67,62.93,882964.0,51.9512,52.0338,51.7612,51.976,882964.0
2020-01-06 10:00:00,62.92,63.11,62.82,62.98,494333.0,51.9677,52.1246,51.8851,52.0172,494333.0
2020-01-06 10:30:00,62.98,62.99,62.84,62.9,429554.0,52.0172,52.0255,51.9016,51.9512,429554.0
2020-01-06 11:00:00,62.9,62.98,62.79,62.93,374428.0,51.9512,52.0172,51.8603,51.976,374428.0
2020-01-06 11:30:00,62.93,63.11,62.89,63.09,303944.0,51.976,52.1246,51.9429,52.1081,303944.0
2020-01-06 12:00:00,63.08,63.12,62.99,63.05,274500.0,52.0998,52.1329,52.0255,52.0751,274500.0
2020-01-06 12:30:00,63.05,63.24,63.03,63.06,312314.0,52.0751,52.232,52.0585,52.0833,312314.0
2020-01-06 13:00:00,63.06,63.15,63.04,63.1,274089.0,52.0833,52.1577,52.0668,52.1164,274089.0
2020-01-06 13:30:00,63.1,63.1,62.95,62.96,277072.0,52.1164,52.1164,51.9925,52.0007,277072.0
2020-01-06 14:00:00,62.96,63.03,62.89,63.02,324297.0,52.0007,52.0585,51.9429,52.0503,324297.0
2020-01-06 14:30:00,63.02,63.16,63.0,63.15,325985.0,52.0503,52.1659,52.0338,52.1577,325985.0
2020-01-06 15:00:00,63.15,63.24,63.1,63.19,341887.0,52.1577,52.232,52.1164,52.1907,341887.0
2020-01-06 15:30:00,63.19,63.19,62.97,62.98,1217676.0,52.1907,52.1907,52.009,52.0172,1217676.0
2020-01-07 09:30:00,62.84,63.44,62.77,63.37,967155.0,51.9016,52.3972,51.8438,52.3394,967155.0
2020-01-07 10:00:00,63.36,63.95,63.36,63.95,820321.0,52.3311,52.8184,52.3311,52.8184,820321.0
2020-01-07 10:30:00,63.95,64.13,63.83,63.92,867258.0,52.8184,52.9671,52.7193,52.7936,867258.0
2020-01-07 11:00:00,63.92,64.03,63.76,63.95,665214.0,52.7936,52.8845,52.6615,52.8184,665214.0
2020-01-07 11:30:00,63.95,64.09,63.88,64.07,576150.0,52.8184,52.934,52.7606,52.9175,576150.0
2020-01-07 12:00:00,64.06,64.12,64.01,64.1,524303.0,52.9093,52.9588,52.868,52.9423,524303.0
2020-01-07 12:30:00,64.11,64.18,64.09,64.1,540675.0,52.9506,53.0084,52.934,52.9423,540675.0
2020-01-07 13:00:00,64.09,64.14,64.03,64.11,650962.0,52.934,52.9753,52.8845,52.9506,650962.0
2020-01-07 13:30:00,64.11,64.12,64.0,64.03,431745.0,52.9506,52.9588,52.8597,52.8845,431745.0
2020-01-07 14:00:00,64.03,64.03,63.76,63.9,805523.0,52.8845,52.8845,52.6615,52.7771,805523.0
2020-01-07 14:30:00,63.91,63.95,63.82,63.86,462812.0,52.7854,52.8184,52.711,52.7441,462812.0
2020-01-07 15:00:00,63.86,63.97,63.78,63.96,498375.0,52.7441,52.8349,52.678,52.8267,498375.0
2020-01-07 15:30:00,63.95,63.98,63.82,63.95,1291143.0,52.8184,52.8432,52.711,52.8184,1291143.0
2020-01-08 09:30:00,64.05,64.44,64.03,64.44,1408905.0,52.901,53.2231,52.8845,53.2231,1408905.0
2020-01-08 10:00:00,64.44,64.61,64.28,64.35,1557113.0,53.2231,53.3635,53.091,53.1488,1557113.0
2020-01-08 10:30:00,64.36,64.36,64.24,64.31,690793.0,53.157,53.157,53.0579,53.1157,690793.0
2020-01-08 11:00:00,64.31,64.47,64.18,64.27,1383698.0,53.1157,53.2479,53.0084,53.0827,1383698.0
2020-01-08 11:30:00,64.27,64.51,64.24,64.51,1209983.0,53.0827,53.2809,53.0579,53.2809,1209983.0
2020-01-08 12:00:00,64.51,64.52,64.34,64.49,600655.0,53.2809,53.2892,53.1405,53.2644,600655.0
2020-01-08 12:30:00,64.49,64.55,64.36,64.55,1035671.0,53.2644,53.314,53.157,53.314,1035671.0
2020-01-08 13:00:00,64.55,64.56,64.46,64.46,636429.0,53.314,53.3222,53.2396,53.2396,636429.0
2020-01-08 13:30:00,64.46,64.5,64.35,64.42,714330.0,53.2396,53.2727,53.1488,53.2066,714330.0
2020-01-08 14:00:00,64.42,64.42,64.23,64.34,471189.0,53.2066,53.2066,53.0497,53.1405,471189.0
2020-01-08 14:30:00,64.35,64.35,64.16,64.2,602241.0,53.1488,53.1488,52.9918,53.0249,602241.0
2020-01-08 15:00:00,64.2,64.31,64.19,64.26,639834.0,53.0249,53.1157,53.0166,53.0744,639834.0
2020-01-08 15:30:00,64.26,64.3,63.87,63.88,2208561.0,53.0744,53.1075,52.7523,52.7606,2208561.0
2020-01-09 09:30:00,64.11,64.73,64.11,64.59,1663826.0,52.9506,53.4626,52.9506,53.347,1663826.0
2020-01-09 10:00:00,64.58,65.27,64.56,65.26,1420543.0,53.3387,53.9086,53.3222,53.9004,1420543.0
2020-01-09 10:30:00,65.25,65.55,65.2,65.34,1389569.0,53.8921,54.1399,53.8508,53.9665,1389569.0
2020-01-09 11:00:00,65.34,65.5,65.25,65.27,679875.0,53.9665,54.0986,53.8921,53.9086,679875.0
2020-01-09 11:30:00,65.28,65.6,65.26,65.53,711875.0,53.9169,54.1812,53.9004,54.1234,711875.0
2020-01-09 12:00:00,65.53,65.61,65.5,65.53,634156.0,54.1234,54.1895,54.0986,54.1234,634156.0
2020-01-09 12:30:00,65.53,65.78,65.49,65.67,802400.0,54.1234,54.3299,54.0903,54.239,802400.0
2020-01-09 13:00:00,65.68,65.75,65.58,65.74,481900.0,54.2473,54.3051,54.1647,54.2968,481900.0
2020-01-09 13:30:00,65.75,65.75,65.54,65.56,910998.0,54.3051,54.3051,54.1316,54.1482,910998.0
2020-01-09 14:00:00,65.56,65.6,65.47,65.59,545483.0,54.1482,54.1812,54.0738,54.1729,545483.0
2020-01-09 14:30:00,65.6,65.73,65.45,65.5,702863.0,54.1812,54.2886,54.0573,54.0986,702863.0
2020-01-09 15:00:00,65.5,65.56,65.24,65.29,613059.0,54.0986,54.1482,53.8839,53.9252,613059.0
2020-01-09 15:30:00,65.29,65.49,65.26,65.46,1447590.0,53.9252,54.0903,53.9004,54.0656,1447590.0
2020-01-10 09:30:00,65.45,65.97,65.4,65.72,1115249.0,54.0573,54.4868,54.016,54.2803,1115249.0
2020-01-10 10:00:00,65.72,65.92,65.6,65.61,573988.0,54.2803,54.4455,54.1812,54.1895,573988.0
2020-01-10 10:30:00,65.6,65.64,65.31,65.32,617954.0,54.1812,54.2142,53.9417,53.9499,617954.0
2020-01-10 11:00:00,65.33,65.39,65.04,65.1,494845.0,53.9582,54.0077,53.7187,53.7682,494845.0
2020-01-10 11:30:00,65.11,65.26,65.1,65.24,357114.0,53.7765,53.9004,53.7682,53.8839,357114.0
2020-01-10 12:00:00,65.25,65.39,65.21,65.36,322780.0,53.8921,54.0077,53.8591,53.983,322780.0
2020-01-10 12:30:00,65.36,65.43,65.27,65.33,271294.0,53.983,54.0408,53.9086,53.9582,271294.0
2020-01-10 13:00:00,65.34,65.53,65.29,65.48,282082.0,53.9665,54.1234,53.9252,54.0821,282082.0
2020-01-10 13:30:00,65.48,65.65,65.48,65.58,247487.0,54.0821,54.2225,54.0821,54.1647,247487.0
2020-01-10 14:00:00,65.59,65.72,65.46,65.66,452084.0,54.1729,54.2803,54.0656,54.2307,452084.0
2020-01-10 14:30:00,65.67,65.68,65.31,65.36,536334.0,54.239,54.2473,53.9417,53.983,536334.0
2020-01-10 15:00:00,65.36,65.39,65.14,65.2,759744.0,53.983,54.0077,53.8013,53.8508,759744.0
2020-01-10 15:30:00,65.2,65.25,65.06,65.24,1080119.0,53.8508,53.8921,53.7352,53.8839,1080119.0
2020-01-13 09:30:00,65.43,66.6,65.37,66.53,2894128.0,54.0408,55.0071,53.9912,54.9493,2894128.0
2020-01-13 10:00:00,66.53,66.74,66.39,66.55,1618311.0,54.9493,55.1228,54.8337,54.9658,1618311.0
2020-01-13 10:30:00,66.57,66.67,66.31,66.63,695037.0,54.9823,55.0649,54.7676,55.0319,695037.0
2020-01-13 11:00:00,66.63,66.71,66.43,66.67,600155.0,55.0319,55.098,54.8667,55.0649,600155.0
2020-01-13 11:30:00,66.67,66.78,66.58,66.77,548013.0,55.0649,55.1558,54.9906,55.1475,548013.0
2020-01-13 12:00:00,66.77,66.99,66.76,66.92,1152422.0,55.1475,55.3292,55.1393,55.2714,1152422.0
2020-01-13 12:30:00,66.92,66.93,66.45,66.5,780485.0,55.2714,55.2797,54.8832,54.9245,780485.0
2020-01-13 13:00:00,66.5,66.55,66.23,66.25,565913.0,54.9245,54.9658,54.7015,54.718,565913.0
2020-01-13 13:30:00,66.25,66.27,66.01,66.05,830560.0,54.718,54.7346,54.5198,54.5529,830560.0
2020-01-13 14:00:00,66.04,66.08,65.87,66.03,570600.0,54.5446,54.5776,54.4042,54.5363,570600.0
2020-01-13 14:30:00,66.03,66.1,66.0,66.01,570068.0,54.5363,54.5942,54.5116,54.5198,570068.0
2020-01-13 15:00:00,66.01,66.11,65.96,66.08,713868.0,54.5198,54.6024,54.4785,54.5776,713868.0
2020-01-13 15:30:00,66.08,66.17,65.93,66.16,1758895.0,54.5776,54.652,54.4538,54.6437,1758895.0
2020-01-14 09:30:00,65.81,66.18,65.57,65.81,1126010.0,54.3546,54.6602,54.1564,54.3546,1126010.0
2020-01-14 10:00:00,65.81,65.87,65.68,65.78,482903.0,54.3546,54.4042,54.2473,54.3299,482903.0
2020-01-14 10:30:00,65.79,66.14,65.79,65.9,918713.0,54.3381,54.6272,54.3381,54.429,918713.0
2020-01-14 11:00:00,65.9,65.98,65.83,65.95,538086.0,54.429,54.495,54.3712,54.4703,538086.0
2020-01-14 11:30:00,65.95,66.11,65.88,66.11,554314.0,54.4703,54.6024,54.4125,54.6024,554314.0
2020-01-14 12:00:00,66.1,66.26,66.1,66.16,414093.0,54.5942,54.7263,54.5942,54.6437,414093.0
2020-01-14 12:30:00,66.16,66.34,66.14,66.26,427735.0,54.6437,54.7924,54.6272,54.7263,427735.0
2020-01-14 13:00:00,66.26,66.53,66.25,66.45,381832.0,54.7263,54.9493,54.718,54.8832,381832.0
2020-01-14 13:30:00,66.46,66.49,66.19,66.27,446928.0,54.8915,54.9163,54.6685,54.7346,446928.0
2020-01-14 14:00:00,66.28,66.38,66.11,66.38,411618.0,54.7428,54.8254,54.6024,54.8254,411618.0
2020-01-14 14:30:00,66.38,66.45,66.31,66.34,320983.0,54.8254,54.8832,54.7676,54.7924,320983.0
2020-01-14 15:00:00,66.34,66.37,66.11,66.11,631313.0,54.7924,54.8172,54.6024,54.6024,631313.0
2020-01-14 15:30:00,66.11,66.45,66.08,66.44,1242351.0,54.6024,54.8832,54.5776,54.875,1242351.0
2020-01-15 09:30:00,66.43,67.07,66.43,67.06,1095152.0,54.8667,55.3953,54.8667,55.3871,1095152.0
2020-01-15 10:00:00,67.07,67.09,66.61,66.67,524259.0,55.3953,55.4118,55.0154,55.0649,524259.0
2020-01-15 10:30:00,66.68,66.81,66.51,66.68,533716.0,55.0732,55.1806,54.9328,55.0732,533716.0
2020-01-15 11:00:00,66.68,66.76,66.55,66.68,422215.0,55.0732,55.1393,54.9658,55.0732,422215.0
2020-01-15 11:30:00,66.69,66.78,66.55,66.56,451750.0,55.0815,55.1558,54.9658,54.9741,451750.0
2020-01-15 12:00:00,66.56,66.65,66.55,66.59,303765.0,54.9741,55.0484,54.9658,54.9989,303765.0
2020-01-15 12:30:00,66.59,66.7,66.55,66.58,267134.0,54.9989,55.0897,54.9658,54.9906,267134.0
2020-01-15 13:00:00,66.58,66.64,66.44,66.6,342335.0,54.9906,55.0402,54.875,55.0071,342335.0
2020-01-15 13:30:00,66.59,66.79,66.56,66.79,417061.0,54.9989,55.1641,54.9741,55.1641,417061.0
2020-01-15 14:00:00,66.79,67.03,66.73,66.98,514186.0,55.1641,55.3623,55.1145,55.321,514186.0
2020-01-15 14:30:00,66.98,67.0,66.75,66.92,517280.0,55.321,55.3375,55.131,55.2714,517280.0
2020-01-15 15:00:00,66.92,66.92,66.63,66.66,714611.0,55.2714,55.2714,55.0319,55.0567,714611.0
2020-01-15 15:30:00,66.66,66.78,66.57,66.58,1311363.0,55.0567,55.1558,54.9823,54.9906,1311363.0
2020-01-16 09:30:00,66.63,66.97,66.59,66.89,1057904.0,55.0319,55.3127,54.9989,55.2466,1057904.0
2020-01-16 10:00:00,66.89,66.94,66.81,66.86,466245.0,55.2466,55.2879,55.1806,55.2219,466245.0
2020-01-16 10:30:00,66.86,66.88,66.7,66.75,436805.0,55.2219,55.2384,55.0897,55.131,436805.0
2020-01-16 11:00:00,66.76,66.83,66.61,66.78,368441.0,55.1393,55.1971,55.0154,55.1558,368441.0
2020-01-16 11:30:00,66.78,66.83,66.74,66.77,450536.0,55.1558,55.1971,55.1228,55.1475,450536.0
2020-01-16 12:00:00,66.78,66.79,66.67,66.67,367884.0,55.1558,55.1641,55.0649,55.0649,367884.0
2020-01-16 12:30:00,66.67,66.78,66.66,66.7,304571.0,55.0649,55.1558,55.0567,55.0897,304571.0
2020-01-16 13:00:00,66.7,66.77,66.67,66.7,313993.0,55.0897,55.1475,55.0649,55.0897,313993.0
2020-01-16 13:30:00,66.7,66.74,66.65,66.7,237636.0,55.0897,55.1228,55.0484,55.0897,237636.0
2020-01-16 14:00:00,66.69,66.78,66.68,66.7,335146.0,55.0815,55.1558,55.0732,55.0897,335146.0
2020-01-16 14:30:00,66.69,66.72,66.51,66.55,452128.0,55.0815,55.1062,54.9328,54.9658,452128.0
2020-01-16 15:00:00,66.55,66.73,66.53,66.7,595036.0,54.9658,55.1145,54.9493,55.0897,595036.0
2020-01-16 15:30:00,66.7,66.85,66.66,66.78,1008929.0,55.0897,55.2136,55.0567,55.1558,1008929.0
2020-01-17 09:30:00,66.75,66.99,66.72,66.95,1645637.0,55.131,55.3292,55.1062,55.2962,1645637.0
2020-01-17 10:00:00,66.94,67.17,66.91,67.1,776846.0,55.2879,55.4779,55.2632,55.4201,776846.0
2020-01-17 10:30:00,67.11,67.17,66.97,67.01,460078.0,55.4284,55.4779,55.3127,55.3458,460078.0
2020-01-17 11:00:00,67.02,67.1,66.98,67.06,396234.0,55.354,55.4201,55.321,55.3871,396234.0
2020-01-17 11:30:00,67.06,67.22,66.99,67.06,627618.0,55.3871,55.5192,55.3292,55.3871,627618.0
2020-01-17 12:00:00,67.06,67.09,66.88,66.98,864472.0,55.3871,55.4118,55.2384,55.321,864472.0
2020-01-17 12:30:00,66.98,66.98,66.84,66.93,280608.0,55.321,55.321,55.2053,55.2797,280608.0
2020-01-17 13:00:00,66.93,67.09,66.92,67.03,894194.0,55.2797,55.4118,55.2714,55.3623,894194.0
2020-01-17 13:30:00,67.03,67.07,66.9,66.93,617931.0,55.3623,55.3953,55.2549,55.2797,617931.0
2020-01-17 14:00:00,66.93,67.01,66.87,66.92,526332.0,55.2797,55.3458,55.2301,55.2714,526332.0
2020-01-17 14:30:00,66.91,66.97,66.88,66.97,303991.0,55.2632,55.3127,55.2384,55.3127,303991.0
2020-01-17 15:00:00,66.97,67.01,66.88,66.95,736934.0,55.3127,55.3458,55.2384,55.2962,736934.0
2020-01-17 15:30:00,66.94,67.0,66.7,66.73,2023585.0,55.2879,55.3375,55.0897,55.1145,2023585.0
2020-01-21 09:30:00,66.7,67.18,66.53,67.06,1410825.0,55.0897,55.4862,54.9493,55.3871,1410825.0
2020-01-21 10:00:00,67.06,67.19,66.82,66.97,774702.0,55.3871,55.4944,55.1888,55.3127,774702.0
2020-01-21 10:30:00,66.96,67.19,66.86,67.17,662716.0,55.3045,55.4944,55.2219,55.4779,662716.0
2020-01-21 11:00:00,67.17,67.62,67.13,67.51,1049528.0,55.4779,55.8496,55.4449,55.7587,1049528.0
2020-01-21 11:30:00,67.51,67.56,67.33,67.36,633231.0,55.7587,55.8,55.6101,55.6348,633231.0
2020-01-21 12:00:00,67.36,67.47,67.31,67.32,468082.0,55.6348,55.7257,55.5935,55.6018,468082.0
2020-01-21 12:30:00,67.31,67.33,67.11,67.17,467223.0,55.5935,55.6101,55.4284,55.4779,467223.0
2020-01-21 13:00:00,67.16,67.23,67.0,67.1,342127.0,55.4696,55.5275,55.3375,55.4201,342127.0
2020-01-21 13:30:00,67.11,67.23,67.05,67.08,420508.0,55.4284,55.5275,55.3788,55.4036,420508.0
2020-01-21 14:00:00,67.08,67.23,67.04,67.11,371523.0,55.4036,55.5275,55.3705,55.4284,371523.0
2020-01-21 14:30:00,67.11,67.16,67.07,67.13,389773.0,55.4284,55.4696,55.3953,55.4449,389773.0
2020-01-21 15:00:00,67.13,67.25,67.1,67.22,578970.0,55.4449,55.544,55.4201,55.5192,578970.0
2020-01-21 15:30:00,67.22,67.44,67.18,67.43,1539609.0,55.5192,55.7009,55.4862,55.6926,1539609.0
2020-01-22 09:30:00,67.91,68.34,67.49,67.72,1432427.0,56.0891,56.4442,55.7422,55.9322,1432427.0
2020-01-22 10:00:00,67.72,67.81,67.55,67.63,750288.0,55.9322,56.0065,55.7918,55.8578,750288.0
2020-01-22 10:30:00,67.62,67.71,67.39,67.42,671230.0,55.8496,55.9239,55.6596,55.6844,671230.0
2020-01-22 11:00:00,67.42,67.49,67.25,67.4,504863.0,55.6844,55.7422,55.544,55.6679,504863.0
2020-01-22 11:30:00,67.39,67.48,67.26,67.42,509346.0,55.6596,55.7339,55.5522,55.6844,509346.0
2020-01-22 12:00:00,67.42,67.47,67.22,67.33,315216.0,55.6844,55.7257,55.5192,55.6101,315216.0
2020-01-22 12:30:00,67.33,67.46,67.32,67.45,232830.0,55.6101,55.7174,55.6018,55.7092,232830.0
2020-01-22 13:00:00,67.45,67.62,67.44,67.62,335142.0,55.7092,55.8496,55.7009,55.8496,335142.0
2020-01-22 13:30:00,67.62,67.71,67.57,67.69,339202.0,55.8496,55.9239,55.8083,55.9074,339202.0
2020-01-22 14:00:00,67.69,67.75,67.66,67.72,334944.0,55.9074,55.9569,55.8826,55.9322,334944.0
2020-01-22 14:30:00,67.72,67.75,67.49,67.59,360606.0,55.9322,55.9569,55.7422,55.8248,360606.0
2020-01-22 15:00:00,67.59,67.62,67.48,67.51,551094.0,55.8248,55.8496,55.7339,55.7587,551094.0
2020-01-22 15:30:00,67.51,67.63,67.42,67.42,1288597.0,55.7587,55.8578,55.6844,55.6844,1288597.0
2020-01-23 09:30:00,67.13,67.25,66.03,67.0,1466149.0,55.4449,55.544,54.5363,55.3375,1466149.0
2020-01-23 10:00:00,67.0,67.04,66.79,66.86,653492.0,55.3375,55.3705,55.1641,55.2219,653492.0
2020-01-23 10:30:00,66.85,66.91,66.43,66.55,869382.0,55.2136,55.2632,54.8667,54.9658,869382.0
2020-01-23 11:00:00,66.55,66.77,66.49,66.61,647705.0,54.9658,55.1475,54.9163,55.0154,647705.0
2020-01-23 11:30:00,66.61,66.78,66.58,66.72,325409.0,55.0154,55.1558,54.9906,55.1062,325409.0
2020-01-23 12:00:00,66.72,66.79,66.58,66.62,316137.0,55.1062,55.1641,54.9906,55.0236,316137.0
2020-01-23 12:30:00,66.62,66.68,66.52,66.56,306217.0,55.0236,55.0732,54.9411,54.9741,306217.0
2020-01-23 13:00:00,66.56,66.65,66.54,66.57,280318.0,54.9741,55.0484,54.9576,54.9823,280318.0
2020-01-23 13:30:00,66.56,66.79,66.55,66.78,348632.0,54.9741,55.1641,54.9658,55.1558,348632.0
2020-01-23 14:00:00,66.79,66.79,66.64,66.72,430790.0,55.1641,55.1641,55.0402,55.1062,430790.0
2020-01-23 14:30:00,66.72,66.87,66.72,66.86,395251.0,55.1062,55.2301,55.1062,55.2219,395251.0
2020-01-23 15:00:00,66.86,66.86,66.58,66.63,597265.0,55.2219,55.2219,54.9906,55.0319,597265.0
2020-01-23 15:30:00,66.63,66.89,66.56,66.87,1737533.0,55.0319,55.2466,54.9741,55.2301,1737533.0
2020-01-24 09:30:00,66.39,66.74,65.75,65.84,1660937.0,54.8337,55.1228,54.3051,54.3794,1660937.0
2020-01-24 10:00:00,65.84,65.87,64.84,64.86,2046408.0,54.3794,54.4042,53.5535,53.57,2046408.0
2020-01-24 10:30:00,64.86,65.03,64.45,64.49,1510419.0,53.57,53.7104,53.2314,53.2644,1510419.0
2020-01-24 11:00:00,64.5,64.6,64.09,64.21,1372301.0,53.2727,53.3553,52.934,53.0331,1372301.0
2020-01-24 11:30:00,64.21,64.41,63.96,64.33,1507755.0,53.0331,53.1983,52.8267,53.1323,1507755.0
2020-01-24 12:00:00,64.32,64.38,64.09,64.38,838267.0,53.124,53.1736,52.934,53.1736,838267.0
2020-01-24 12:30:00,64.37,64.61,64.37,64.53,747072.0,53.1653,53.3635,53.1653,53.2974,747072.0
2020-01-24 13:00:00,64.53,64.54,64.28,64.29,601826.0,53.2974,53.3057,53.091,53.0992,601826.0
2020-01-24 13:30:00,64.29,64.3,63.96,64.12,616739.0,53.0992,53.1075,52.8267,52.9588,616739.0
2020-01-24 14:00:00,64.11,64.12,63.76,63.79,807466.0,52.9506,52.9588,52.6615,52.6863,807466.0
2020-01-24 14:30:00,63.8,63.9,63.6,63.84,1194997.0,52.6945,52.7771,52.5293,52.7276,1194997.0
2020-01-24 15:00:00,63.83,64.21,63.8,64.15,1217385.0,52.7193,53.0331,52.6945,52.9836,1217385.0
2020-01-24 15:30:00,64.15,64.24,63.93,64.16,2331313.0,52.9836,53.0579,52.8019,52.9918,2331313.0
2020-01-27 09:30:00,63.26,64.63,63.09,64.06,1530170.0,52.2485,53.38,52.1081,52.9093,1530170.0
2020-01-27 10:00:00,64.06,64.19,63.79,64.16,922222.0,52.9093,53.0166,52.6863,52.9918,922222.0
2020-01-27 10:30:00,64.16,64.31,63.86,63.88,736575.0,52.9918,53.1157,52.7441,52.7606,736575.0
2020-01-27 11:00:00,63.87,64.01,63.79,63.8,557898.0,52.7523,52.868,52.6863,52.6945,557898.0
2020-01-27 11:30:00,63.8,63.91,63.69,63.86,449229.0,52.6945,52.7854,52.6037,52.7441,449229.0
2020-01-27 12:00:00,63.85,64.02,63.83,63.96,384309.0,52.7358,52.8762,52.7193,52.8267,384309.0
2020-01-27 12:30:00,63.96,63.99,63.83,63.86,324327.0,52.8267,52.8514,52.7193,52.7441,324327.0
2020-01-27 13:00:00,63.85,64.01,63.79,63.94,291556.0,52.7358,52.868,52.6863,52.8101,291556.0
2020-01-27 13:30:00,63.93,64.02,63.87,63.9,330668.0,52.8019,52.8762,52.7523,52.7771,330668.0
2020-01-27 14:00:00,63.9,64.07,63.81,64.01,350673.0,52.7771,52.9175,52.7028,52.868,350673.0
2020-01-27 14:30:00,64.02,64.04,63.79,63.92,494449.0,52.8762,52.8927,52.6863,52.7936,494449.0
2020-01-27 15:00:00,63.91,63.98,63.78,63.8,582603.0,52.7854,52.8432,52.678,52.6945,582603.0
2020-01-27 15:30:00,63.8,63.87,63.64,63.7,1910627.0,52.6945,52.7523,52.5624,52.6119,1910627.0
2020-01-28 09:30:00,64.13,64.7,63.9,64.65,1029910.0,52.9671,53.4379,52.7771,53.3966,1029910.0
2020-01-28 10:00:00,64.64,65.22,64.63,64.99,1103447.0,53.3883,53.8673,53.38,53.6774,1103447.0
2020-01-28 10:30:00,64.99,65.12,64.92,65.01,536817.0,53.6774,53.7847,53.6196,53.6939,536817.0
2020-01-28 11:00:00,65.01,65.14,64.89,65.11,422474.0,53.6939,53.8013,53.5948,53.7765,422474.0
2020-01-28 11:30:00,65.11,65.29,65.06,65.2,553112.0,53.7765,53.9252,53.7352,53.8508,553112.0
2020-01-28 12:00:00,65.2,65.32,65.14,65.28,331253.0,53.8508,53.9499,53.8013,53.9169,331253.0
2020-01-28 12:30:00,65.29,65.3,65.14,65.19,297361.0,53.9252,53.9334,53.8013,53.8426,297361.0
2020-01-28 13:00:00,65.19,65.19,65.08,65.14,285382.0,53.8426,53.8426,53.7517,53.8013,285382.0
2020-01-28 13:30:00,65.14,65.22,65.05,65.19,325711.0,53.8013,53.8673,53.7269,53.8426,325711.0
2020-01-28 14:00:00,65.19,65.37,65.15,65.27,413638.0,53.8426,53.9912,53.8095,53.9086,413638.0
2020-01-28 14:30:00,65.27,65.27,65.14,65.17,382906.0,53.9086,53.9086,53.8013,53.826,382906.0
2020-01-28 15:00:00,65.16,65.22,65.08,65.18,409457.0,53.8178,53.8673,53.7517,53.8343,409457.0
2020-01-28 15:30:00,65.17,65.2,64.8,64.82,1725885.0,53.826,53.8508,53.5204,53.537,1725885.0
2020-01-29 09:30:00,65.02,65.09,64.45,64.6,837215.0,53.7022,53.76,53.2314,53.3553,837215.0
2020-01-29 10:00:00,64.63,64.74,64.44,64.65,844006.0,53.38,53.4709,53.2231,53.3966,844006.0
2020-01-29 10:30:00,64.65,64.89,64.51,64.67,641819.0,53.3966,53.5948,53.2809,53.4131,641819.0
2020-01-29 11:00:00,64.67,64.73,64.54,64.58,458766.0,53.4131,53.4626,53.3057,53.3387,458766.0
2020-01-29 11:30:00,64.57,64.61,64.45,64.46,480426.0,53.3305,53.3635,53.2314,53.2396,480426.0
2020-01-29 12:00:00,64.45,64.72,64.44,64.59,326716.0,53.2314,53.4544,53.2231,53.347,326716.0
2020-01-29 12:30:00,64.59,64.64,64.5,64.53,211976.0,53.347,53.3883,53.2727,53.2974,211976.0
2020-01-29 13:00:00,64.53,64.63,64.51,64.56,240694.0,53.2974,53.38,53.2809,53.3222,240694.0
2020-01-29 13:30:00,64.56,64.74,64.54,64.7,259210.0,53.3222,53.4709,53.3057,53.4379,259210.0
2020-01-29 14:00:00,64.72,64.85,64.57,64.64,381962.0,53.4544,53.5617,53.3305,53.3883,381962.0
2020-01-29 14:30:00,64.64,64.67,64.49,64.51,392075.0,53.3883,53.4131,53.2644,53.2809,392075.0
2020-01-29 15:00:00,64.51,64.56,64.23,64.38,547491.0,53.2809,53.3222,53.0497,53.1736,547491.0
2020-01-29 15:30:00,64.38,64.45,64.12,64.14,1256560.0,53.1736,53.2314,52.9588,52.9753,1256560.0
2020-01-30 09:30:00,63.8,64.31,63.75,64.09,972096.0,52.6945,53.1157,52.6532,52.934,972096.0
2020-01-30 10:00:00,64.1,64.25,64.01,64.1,438347.0,52.9423,53.0662,52.868,52.9423,438347.0
2020-01-30 10:30:00,64.1,64.12,63.76,63.87,514421.0,52.9423,52.9588,52.6615,52.7523,514421.0
2020-01-30 11:00:00,63.87,63.97,63.77,63.9,353895.0,52.7523,52.8349,52.6697,52.7771,353895.0
2020-01-30 11:30:00,63.9,63.95,63.77,63.78,420084.0,52.7771,52.8184,52.6697,52.678,420084.0
2020-01-30 12:00:00,63.77,63.82,63.64,63.68,420335.0,52.6697,52.711,52.5624,52.5954,420335.0
2020-01-30 12:30:00,63.68,63.73,63.5,63.66,378922.0,52.5954,52.6367,52.4467,52.5789,378922.0
2020-01-30 13:00:00,63.66,63.71,63.6,63.65,354613.0,52.5789,52.6202,52.5293,52.5706,354613.0
2020-01-30 13:30:00,63.64,63.68,63.48,63.55,321150.0,52.5624,52.5954,52.4302,52.488,321150.0
2020-01-30 14:00:00,63.55,63.74,63.55,63.66,396470.0,52.488,52.645,52.488,52.5789,396470.0
2020-01-30 14:30:00,63.66,63.69,63.39,63.57,914884.0,52.5789,52.6037,52.3559,52.5045,914884.0
2020-01-30 15:00:00,63.57,63.77,63.55,63.71,508680.0,52.5045,52.6697,52.488,52.6202,508680.0
2020-01-30 15:30:00,63.7,63.89,63.67,63.81,1517076.0,52.6119,52.7688,52.5871,52.7028,1517076.0
2020-01-31 09:30:00,63.63,63.69,63.12,63.36,783539.0,52.5541,52.6037,52.1329,52.3311,783539.0
2020-01-31 10:00:00,63.36,63.36,62.94,63.05,826757.0,52.3311,52.3311,51.9842,52.0751,826757.0
2020-01-31 10:30:00,63.06,63.28,63.02,63.15,635042.0,52.0833,52.265,52.0503,52.1577,635042.0
2020-01-31 11:00:00,63.15,63.33,62.93,62.93,639603.0,52.1577,52.3063,51.976,51.976,639603.0
2020-01-31 11:30:00,62.94,63.05,62.64,62.86,692412.0,51.9842,52.0751,51.7364,51.9181,692412.0
2020-01-31 12:00:00,62.86,62.88,62.63,62.72,470112.0,51.9181,51.9347,51.7282,51.8025,470112.0
2020-01-31 12:30:00,62.73,62.83,62.51,62.78,444825.0,51.8108,51.8934,51.6291,51.8521,444825.0
2020-01-31 13:00:00,62.77,62.9,62.65,62.76,346329.0,51.8438,51.9512,51.7447,51.8355,346329.0
2020-01-31 13:30:00,62.76,62.77,62.63,62.73,500892.0,51.8355,51.8438,51.7282,51.8108,500892.0
2020-01-31 14:00:00,62.73,62.82,62.6,62.63,438993.0,51.8108,51.8851,51.7034,51.7282,438993.0
2020-01-31 14:30:00,62.62,62.78,62.52,62.65,425833.0,51.7199,51.8521,51.6373,51.7447,425833.0
2020-01-31 15:00:00,62.65,62.84,62.64,62.75,853646.0,51.7447,51.9016,51.7364,51.8273,853646.0
2020-01-31 15:30:00,62.75,62.96,62.65,62.94,1929309.0,51.8273,52.0007,51.7447,51.9842,1929309.0
2020-02-03 09:30:00,63.1,63.88,63.05,63.8,1106310.0,52.1164,52.7606,52.0751,52.6945,1106310.0
2020-02-03 10:00:00,63.81,64.24,63.67,64.17,730405.0,52.7028,53.0579,52.5871,53.0001,730405.0
2020-02-03 10:30:00,64.16,64.18,63.76,63.79,499169.0,52.9918,53.0084,52.6615,52.6863,499169.0
2020-02-03 11:00:00,63.8,63.85,63.61,63.69,707641.0,52.6945,52.7358,52.5376,52.6037,707641.0
2020-02-03 11:30:00,63.68,63.75,63.46,63.5,393244.0,52.5954,52.6532,52.4137,52.4467,393244.0
2020-02-03 12:00:00,63.51,63.55,63.37,63.42,380942.0,52.455,52.488,52.3394,52.3807,380942.0
2020-02-03 12:30:00,63.42,63.5,63.35,63.37,308926.0,52.3807,52.4467,52.3228,52.3394,308926.0
2020-02-03 13:00:00,63.37,63.43,63.21,63.32,466361.0,52.3394,52.3889,52.2072,52.2981,466361.0
2020-02-03 13:30:00,63.32,63.48,63.29,63.42,293803.0,52.2981,52.4302,52.2733,52.3807,293803.0
2020-02-03 14:00:00,63.42,63.54,63.31,63.49,337788.0,52.3807,52.4798,52.2898,52.4385,337788.0
2020-02-03 14:30:00,63.49,63.57,63.4,63.49,433042.0,52.4385,52.5045,52.3641,52.4385,433042.0
2020-02-03 15:00:00,63.49,63.54,63.34,63.4,515263.0,52.4385,52.4798,52.3146,52.3641,515263.0
2020-02-03 15:30:00,63.4,63.62,63.32,63.58,1632217.0,52.3641,52.5458,52.2981,52.5128,1632217.0
2020-02-04 09:30:00,64.07,64.94,64.05,64.69,1217901.0,52.9175,53.6361,52.901,53.4296,1217901.0
2020-02-04 10:00:00,64.7,64.86,64.41,64.85,696310.0,53.4379,53.57,53.1983,53.5617,696310.0
2020-02-04 10:30:00,64.85,64.91,64.7,64.85,505251.0,53.5617,53.6113,53.4379,53.5617,505251.0
2020-02-04 11:00:00,64.85,64.88,64.61,64.73,457848.0,53.5617,53.5865,53.3635,53.4626,457848.0
2020-02-04 11:30:00,64.73,64.86,64.52,64.59,436160.0,53.4626,53.57,53.2892,53.347,436160.0
2020-02-04 12:00:00,64.59,64.63,64.42,64.49,394301.0,53.347,53.38,53.2066,53.2644,394301.0
2020-02-04 12:30:00,64.49,64.57,64.46,64.55,290768.0,53.2644,53.3305,53.2396,53.314,290768.0
2020-02-04 13:00:00,64.56,64.62,64.43,64.48,346809.0,53.3222,53.3718,53.2149,53.2561,346809.0
2020-02-04 13:30:00,64.48,64.61,64.48,64.54,346816.0,53.2561,53.3635,53.2561,53.3057,346816.0
2020-02-04 14:00:00,64.54,64.67,64.5,64.63,363308.0,53.3057,53.4131,53.2727,53.38,363308.0
2020-02-04 14:30:00,64.62,64.72,64.56,64.62,426264.0,53.3718,53.4544,53.3222,53.3718,426264.0
2020-02-04 15:00:00,64.63,64.81,64.6,64.78,454562.0,53.38,53.5287,53.3553,53.5039,454562.0
2020-02-04 15:30:00,64.78,64.79,64.28,64.29,1738062.0,53.5039,53.5122,53.091,53.0992,1738062.0
2020-02-05 09:30:00,64.92,65.84,64.85,65.76,1397884.0,53.6196,54.3794,53.5617,54.3133,1397884.0
2020-02-05 10:00:00,65.77,65.85,65.11,65.25,887798.0,54.3216,54.3877,53.7765,53.8921,887798.0
2020-02-05 10:30:00,65.25,65.78,65.13,65.67,764197.0,53.8921,54.3299,53.793,54.239,764197.0
2020-02-05 11:00:00,65.67,65.77,65.45,65.6,634408.0,54.239,54.3216,54.0573,54.1812,634408.0
2020-02-05 11:30:00,65.59,65.76,65.53,65.73,684661.0,54.1729,54.3133,54.1234,54.2886,684661.0
2020-02-05 12:00:00,65.73,65.77,65.6,65.61,592163.0,54.2886,54.3216,54.1812,54.1895,592163.0
2020-02-05 12:30:00,65.62,65.63,65.36,65.38,490430.0,54.1977,54.206,53.983,53.9995,490430.0
2020-02-05 13:00:00,65.37,65.43,65.13,65.34,612457.0,53.9912,54.0408,53.793,53.9665,612457.0
2020-02-05 13:30:00,65.34,65.54,65.21,65.42,655688.0,53.9665,54.1316,53.8591,54.0325,655688.0
2020-02-05 14:00:00,65.42,65.79,65.42,65.72,1132985.0,54.0325,54.3381,54.0325,54.2803,1132985.0
2020-02-05 14:30:00,65.71,65.74,65.38,65.45,694209.0,54.272,54.2968,53.9995,54.0573,694209.0
2020-02-05 15:00:00,65.45,65.5,65.31,65.32,766442.0,54.0573,54.0986,53.9417,53.9499,766442.0
2020-02-05 15:30:00,65.33,65.61,65.21,65.59,2037621.0,53.9582,54.1895,53.8591,54.1729,2037621.0
2020-02-06 09:30:00,67.01,67.8,66.62,67.4,2540495.0,55.3458,55.9982,55.0236,55.6679,2540495.0
2020-02-06 10:00:00,67.4,67.47,67.02,67.32,1339445.0,55.6679,55.7257,55.354,55.6018,1339445.0
2020-02-06 10:30:00,67.34,67.41,67.07,67.14,756587.0,55.6183,55.6761,55.3953,55.4531,756587.0
2020-02-06 11:00:00,67.14,67.16,66.52,66.58,882483.0,55.4531,55.4696,54.9411,54.9906,882483.0
2020-02-06 11:30:00,66.58,66.78,66.39,66.72,912443.0,54.9906,55.1558,54.8337,55.1062,912443.0
2020-02-06 12:00:00,66.72,67.12,66.57,67.11,743958.0,55.1062,55.4366,54.9823,55.4284,743958.0
2020-02-06 12:30:00,67.1,67.31,67.08,67.2,590418.0,55.4201,55.5935,55.4036,55.5027,590418.0
2020-02-06 13:00:00,67.2,67.21,66.96,67.01,515076.0,55.5027,55.5109,55.3045,55.3458,515076.0
2020-02-06 13:30:00,67.01,67.03,66.87,66.95,465426.0,55.3458,55.3623,55.2301,55.2962,465426.0
2020-02-06 14:00:00,66.95,67.28,66.94,67.09,702321.0,55.2962,55.5688,55.2879,55.4118,702321.0
2020-02-06 14:30:00,67.1,67.23,67.07,67.12,672088.0,55.4201,55.5275,55.3953,55.4366,672088.0
2020-02-06 15:00:00,67.13,67.23,67.01,67.04,830686.0,55.4449,55.5275,55.3458,55.3705,830686.0
2020-02-06 15:30:00,67.05,67.13,66.95,67.1,2082102.0,55.3788,55.4449,55.2962,55.4201,2082102.0
2020-02-07 09:30:00,66.68,67.01,66.53,66.64,1159370.0,55.0732,55.3458,54.9493,55.0402,1159370.0
2020-02-07 10:00:00,66.65,66.7,66.33,66.42,697081.0,55.0484,55.0897,54.7841,54.8585,697081.0
2020-02-07 10:30:00,66.42,66.43,66.2,66.22,515306.0,54.8585,54.8667,54.6768,54.6933,515306.0
2020-02-07 11:00:00,66.21,66.22,65.92,65.98,616031.0,54.685,54.6933,54.4455,54.495,616031.0
2020-02-07 11:30:00,65.98,66.15,65.93,66.12,435519.0,54.495,54.6355,54.4538,54.6107,435519.0
2020-02-07 12:00:00,66.13,66.14,65.86,66.01,465580.0,54.6189,54.6272,54.3959,54.5198,465580.0
2020-02-07 12:30:00,66.02,66.12,65.87,66.1,427037.0,54.5281,54.6107,54.4042,54.5942,427037.0
2020-02-07 13:00:00,66.1,66.23,66.05,66.15,296524.0,54.5942,54.7015,54.5529,54.6355,296524.0
2020-02-07 13:30:00,66.16,66.16,65.91,65.96,337872.0,54.6437,54.6437,54.4372,54.4785,337872.0
2020-02-07 14:00:00,65.95,66.02,65.84,65.98,487701.0,54.4703,54.5281,54.3794,54.495,487701.0
2020-02-07 14:30:00,65.99,66.1,65.93,66.06,671508.0,54.5033,54.5942,54.4538,54.5611,671508.0
2020-02-07 15:00:00,66.07,66.19,66.03,66.17,669567.0,54.5694,54.6685,54.5363,54.652,669567.0
2020-02-07 15:30:00,66.17,66.38,66.15,66.25,1186927.0,54.652,54.8254,54.6355,54.718,1186927.0
2020-02-10 09:30:00,65.88,66.48,65.8,66.38,1259726.0,54.4125,54.908,54.3464,54.8254,1259726.0
2020-02-10 10:00:00,66.38,66.54,66.23,66.42,1016749.0,54.8254,54.9576,54.7015,54.8585,1016749.0
2020-02-10 10:30:00,66.42,66.55,66.38,66.53,555872.0,54.8585,54.9658,54.8254,54.9493,555872.0
2020-02-10 11:00:00,66.53,66.55,66.39,66.48,512493.0,54.9493,54.9658,54.8337,54.908,512493.0
2020-02-10 11:30:00,66.47,66.51,66.4,66.45,360730.0,54.8998,54.9328,54.8419,54.8832,360730.0
2020-02-10 12:00:00,66.45,66.48,66.37,66.44,345083.0,54.8832,54.908,54.8172,54.875,345083.0
2020-02-10 12:30:00,66.44,66.54,66.38,66.48,430891.0,54.875,54.9576,54.8254,54.908,430891.0
2020-02-10 13:00:00,66.48,66.57,66.43,66.53,402873.0,54.908,54.9823,54.8667,54.9493,402873.0
2020-02-10 13:30:00,66.53,66.67,66.52,66.59,411839.0,54.9493,55.0649,54.9411,54.9989,411839.0
2020-02-10 14:00:00,66.59,66.73,66.56,66.73,445197.0,54.9989,55.1145,54.9741,55.1145,445197.0
2020-02-10 14:30:00,66.73,66.99,66.7,66.99,550023.0,55.1145,55.3292,55.0897,55.3292,550023.0
2020-02-10 15:00:00,66.99,67.12,66.88,67.09,692854.0,55.3292,55.4366,55.2384,55.4118,692854.0
2020-02-10 15:30:00,67.09,67.09,66.84,66.93,1719863.0,55.4118,55.4118,55.2053,55.2797,1719863.0
2020-02-11 09:30:00,67.35,67.47,66.97,67.0,880887.0,55.6266,55.7257,55.3127,55.3375,880887.0
2020-02-11 10:00:00,67.0,67.21,66.99,67.2,440266.0,55.3375,55.5109,55.3292,55.5027,440266.0
2020-02-11 10:30:00,67.19,67.28,67.08,67.17,275479.0,55.4944,55.5688,55.4036,55.4779,275479.0
2020-02-11 11:00:00,67.17,67.49,67.13,67.47,312191.0,55.4779,55.7422,55.4449,55.7257,312191.0
2020-02-11 11:30:00,67.47,67.55,67.38,67.48,369391.0,55.7257,55.7918,55.6514,55.7339,369391.0
2020-02-11 12:00:00,67.48,67.48,67.33,67.33,252577.0,55.7339,55.7339,55.6101,55.6101,252577.0
2020-02-11 12:30:00,67.33,67.35,67.22,67.34,221601.0,55.6101,55.6266,55.5192,55.6183,221601.0
2020-02-11 13:00:00,67.34,67.42,67.26,67.33,222002.0,55.6183,55.6844,55.5522,55.6101,222002.0
2020-02-11 13:30:00,67.33,67.35,67.02,67.12,373889.0,55.6101,55.6266,55.354,55.4366,373889.0
2020-02-11 14:00:00,67.12,67.15,67.04,67.15,319042.0,55.4366,55.4614,55.3705,55.4614,319042.0
2020-02-11 14:30:00,67.15,67.28,67.11,67.23,316147.0,55.4614,55.5688,55.4284,55.5275,316147.0
2020-02-11 15:00:00,67.24,67.31,67.19,67.24,388327.0,55.5357,55.5935,55.4944,55.5357,388327.0
2020-02-11 15:30:00,67.23,67.25,66.99,67.0,1152346.0,55.5275,55.544,55.3292,55.3375,1152346.0
2020-02-12 09:30:00,67.09,67.43,67.07,67.25,842056.0,55.4118,55.6926,55.3953,55.544,842056.0
2020-02-12 10:00:00,67.26,67.48,67.22,67.48,630713.0,55.5522,55.7339,55.5192,55.7339,630713.0
2020-02-12 10:30:00,67.47,67.5,67.05,67.08,554853.0,55.7257,55.7505,55.3788,55.4036,554853.0
2020-02-12 11:00:00,67.07,67.12,66.84,66.89,485866.0,55.3953,55.4366,55.2053,55.2466,485866.0
2020-02-12 11:30:00,66.89,66.98,66.83,66.9,312763.0,55.2466,55.321,55.1971,55.2549,312763.0
2020-02-12 12:00:00,66.9,66.96,66.75,66.9,341667.0,55.2549,55.3045,55.131,55.2549,341667.0
2020-02-12 12:30:00,66.9,66.95,66.68,66.73,256153.0,55.2549,55.2962,55.0732,55.1145,256153.0
2020-02-12 13:00:00,66.73,66.79,66.57,66.66,249684.0,55.1145,55.1641,54.9823,55.0567,249684.0
2020-02-12 13:30:00,66.66,66.78,66.62,66.76,209175.0,55.0567,55.1558,55.0236,55.1393,209175.0
2020-02-12 14:00:00,66.76,66.78,66.66,66.71,243700.0,55.1393,55.1558,55.0567,55.098,243700.0
2020-02-12 14:30:00,66.7,66.87,66.69,66.86,307797.0,55.0897,55.2301,55.0815,55.2219,307797.0
2020-02-12 15:00:00,66.87,67.05,66.86,67.02,488265.0,55.2301,55.3788,55.2219,55.354,488265.0
2020-02-12 15:30:00,67.02,67.11,66.95,67.0,1250360.0,55.354,55.4284,55.2962,55.3375,1250360.0
2020-02-13 09:30:00,66.72,66.95,66.46,66.46,605923.0,55.1062,55.2962,54.8915,54.8915,605923.0
2020-02-13 10:00:00,66.46,66.55,66.35,66.48,471510.0,54.8915,54.9658,54.8006,54.908,471510.0
2020-02-13 10:30:00,66.47,66.49,66.14,66.25,508880.0,54.8998,54.9163,54.6272,54.718,508880.0
2020-02-13 11:00:00,66.25,66.28,66.04,66.19,563115.0,54.718,54.7428,54.5446,54.6685,563115.0
2020-02-13 11:30:00,66.19,66.33,66.08,66.15,467043.0,54.6685,54.7841,54.5776,54.6355,467043.0
2020-02-13 12:00:00,66.14,66.26,66.08,66.2,314301.0,54.6272,54.7263,54.5776,54.6768,314301.0
2020-02-13 12:30:00,66.21,66.29,66.14,66.21,379625.0,54.685,54.7511,54.6272,54.685,379625.0
2020-02-13 13:00:00,66.21,66.24,66.1,66.24,328543.0,54.685,54.7098,54.5942,54.7098,328543.0
2020-02-13 13:30:00,66.25,66.36,66.13,66.32,506825.0,54.718,54.8089,54.6189,54.7759,506825.0
2020-02-13 14:00:00,66.32,66.36,66.22,66.3,402711.0,54.7759,54.8089,54.6933,54.7593,402711.0
2020-02-13 14:30:00,66.3,66.36,66.24,66.24,433541.0,54.7593,54.8089,54.7098,54.7098,433541.0
2020-02-13 15:00:00,66.25,66.31,66.12,66.2,735081.0,54.718,54.7676,54.6107,54.6768,735081.0
2020-02-13 15:30:00,66.2,66.26,66.06,66.07,1382073.0,54.6768,54.7263,54.5611,54.5694,1382073.0
2020-02-14 09:30:00,66.25,66.72,65.98,66.57,645146.0,54.718,55.1062,54.495,54.9823,645146.0
2020-02-14 10:00:00,66.57,66.75,66.48,66.68,393675.0,54.9823,55.131,54.908,55.0732,393675.0
2020-02-14 10:30:00,66.68,66.83,66.48,66.7,481010.0,55.0732,55.1971,54.908,55.0897,481010.0
2020-02-14 11:00:00,66.7,66.74,66.41,66.46,380040.0,55.0897,55.1228,54.8502,54.8915,380040.0
2020-02-14 11:30:00,66.45,66.56,66.43,66.46,228591.0,54.8832,54.9741,54.8667,54.8915,228591.0
2020-02-14 12:00:00,66.46,66.65,66.41,66.64,373499.0,54.8915,55.0484,54.8502,55.0402,373499.0
2020-02-14 12:30:00,66.64,66.67,66.45,66.45,212680.0,55.0402,55.0649,54.8832,54.8832,212680.0
2020-02-14 13:00:00,66.45,66.47,66.37,66.43,201697.0,54.8832,54.8998,54.8172,54.8667,201697.0
2020-02-14 13:30:00,66.43,66.6,66.42,66.57,267089.0,54.8667,55.0071,54.8585,54.9823,267089.0
2020-02-14 14:00:00,66.57,66.61,66.37,66.44,404833.0,54.9823,55.0154,54.8172,54.875,404833.0
2020-02-14 14:30:00,66.44,66.49,66.29,66.31,417441.0,54.875,54.9163,54.7511,54.7676,417441.0
2020-02-14 15:00:00,66.31,66.37,66.23,66.24,283973.0,54.7676,54.8172,54.7015,54.7098,283973.0
2020-02-14 15:30:00,66.23,66.47,66.14,66.39,1426231.0,54.7015,54.8998,54.6272,54.8337,1426231.0
2020-02-18 09:30:00,66.51,66.97,66.38,66.63,868220.0,54.9328,55.3127,54.8254,55.0319,868220.0
2020-02-18 10:00:00,66.63,66.66,66.21,66.22,460225.0,55.0319,55.0567,54.685,54.6933,460225.0
2020-02-18 10:30:00,66.23,66.35,66.22,66.24,293478.0,54.7015,54.8006,54.6933,54.7098,293478.0
2020-02-18 11:00:00,66.24,66.25,66.02,66.08,363580.0,54.7098,54.718,54.5281,54.5776,363580.0
2020-02-18 11:30:00,66.09,66.25,66.06,66.14,339298.0,54.5859,54.718,54.5611,54.6272,339298.0
2020-02-18 12:00:00,66.14,66.3,65.99,66.24,335702.0,54.6272,54.7593,54.5033,54.7098,335702.0
2020-02-18 12:30:00,66.25,66.35,66.23,66.32,168050.0,54.718,54.8006,54.7015,54.7759,168050.0
2020-02-18 13:00:00,66.32,66.38,66.22,66.28,271277.0,54.7759,54.8254,54.6933,54.7428,271277.0
2020-02-18 13:30:00,66.28,66.28,66.1,66.14,228259.0,54.7428,54.7428,54.5942,54.6272,228259.0
2020-02-18 14:00:00,66.14,66.3,66.11,66.23,251223.0,54.6272,54.7593,54.6024,54.7015,251223.0
2020-02-18 14:30:00,66.23,66.28,65.44,66.07,799273.0,54.7015,54.7428,54.049,54.5694,799273.0
2020-02-18 15:00:00,66.07,66.19,66.03,66.13,370363.0,54.5694,54.6685,54.5363,54.6189,370363.0
2020-02-18 15:30:00,66.13,66.15,66.01,66.08,855721.0,54.6189,54.6355,54.5198,54.5776,855721.0
2020-02-19 09:30:00,66.0,66.05,65.7,65.9,833521.0,54.5116,54.5529,54.2638,54.429,833521.0
2020-02-19 10:00:00,65.91,65.93,65.54,65.61,532566.0,54.4372,54.4538,54.1316,54.1895,532566.0
2020-02-19 10:30:00,65.6,65.76,65.47,65.75,506936.0,54.1812,54.3133,54.0738,54.3051,506936.0
2020-02-19 11:00:00,65.75,65.86,65.49,65.55,509377.0,54.3051,54.3959,54.0903,54.1399,509377.0
2020-02-19 11:30:00,65.55,65.55,65.39,65.48,602690.0,54.1399,54.1399,54.0077,54.0821,602690.0
2020-02-19 12:00:00,65.48,65.52,65.39,65.39,541669.0,54.0821,54.1151,54.0077,54.0077,541669.0
2020-02-19 12:30:00,65.39,65.53,65.36,65.39,475707.0,54.0077,54.1234,53.983,54.0077,475707.0
2020-02-19 13:00:00,65.39,65.58,65.38,65.55,359200.0,54.0077,54.1647,53.9995,54.1399,359200.0
2020-02-19 13:30:00,65.55,65.7,65.49,65.6,457101.0,54.1399,54.2638,54.0903,54.1812,457101.0
2020-02-19 14:00:00,65.59,65.63,65.51,65.56,320579.0,54.1729,54.206,54.1069,54.1482,320579.0
2020-02-19 14:30:00,65.56,65.64,65.54,65.63,317612.0,54.1482,54.2142,54.1316,54.206,317612.0
2020-02-19 15:00:00,65.63,65.64,65.56,65.62,505708.0,54.206,54.2142,54.1482,54.1977,505708.0
2020-02-19 15:30:00,65.62,65.74,65.57,65.71,1242152.0,54.1977,54.2968,54.1564,54.272,1242152.0
2020-02-20 09:30:00,65.63,65.98,65.43,65.84,1109115.0,54.206,54.495,54.0408,54.3794,1109115.0
2020-02-20 10:00:00,65.84,65.88,65.63,65.77,1102090.0,54.3794,54.4125,54.206,54.3216,1102090.0
2020-02-20 10:30:00,65.77,65.83,65.7,65.73,656817.0,54.3216,54.3712,54.2638,54.2886,656817.0
2020-02-20 11:00:00,65.73,65.74,65.24,65.24,464126.0,54.2886,54.2968,53.8839,53.8839,464126.0
2020-02-20 11:30:00,65.25,65.28,64.92,65.05,579757.0,53.8921,53.9169,53.6196,53.7269,579757.0
2020-02-20 12:00:00,65.04,65.1,64.89,65.07,445649.0,53.7187,53.7682,53.5948,53.7434,445649.0
2020-02-20 12:30:00,65.07,65.27,65.03,65.21,267496.0,53.7434,53.9086,53.7104,53.8591,267496.0
2020-02-20 13:00:00,65.21,65.27,65.1,65.14,328502.0,53.8591,53.9086,53.7682,53.8013,328502.0
2020-02-20 13:30:00,65.15,65.22,65.07,65.12,354001.0,53.8095,53.8673,53.7434,53.7847,354001.0
2020-02-20 14:00:00,65.13,65.18,65.03,65.1,504205.0,53.793,53.8343,53.7104,53.7682,504205.0
2020-02-20 14:30:00,65.1,65.23,65.04,65.05,567844.0,53.7682,53.8756,53.7187,53.7269,567844.0
2020-02-20 15:00:00,65.05,65.23,65.05,65.17,1030445.0,53.7269,53.8756,53.7269,53.826,1030445.0
2020-02-20 15:30:00,65.18,65.23,65.08,65.17,1386708.0,53.8343,53.8756,53.7517,53.826,1386708.0
2020-02-21 09:30:00,64.87,65.61,64.8,65.55,1113420.0,53.5783,54.1895,53.5204,54.1399,1113420.0
2020-02-21 10:00:00,65.56,65.58,65.22,65.35,561057.0,54.1482,54.1647,53.8673,53.9747,561057.0
2020-02-21 10:30:00,65.36,65.39,65.06,65.31,688312.0,53.983,54.0077,53.7352,53.9417,688312.0
2020-02-21 11:00:00,65.31,65.6,65.29,65.48,469746.0,53.9417,54.1812,53.9252,54.0821,469746.0
2020-02-21 11:30:00,65.48,65.59,65.42,65.58,378649.0,54.0821,54.1729,54.0325,54.1647,378649.0
2020-02-21 12:00:00,65.58,65.69,65.5,65.69,450205.0,54.1647,54.2555,54.0986,54.2555,450205.0
2020-02-21 12:30:00,65.67,65.81,65.65,65.81,503156.0,54.239,54.3546,54.2225,54.3546,503156.0
2020-02-21 13:00:00,65.81,65.87,65.54,65.54,469707.0,54.3546,54.4042,54.1316,54.1316,469707.0
2020-02-21 13:30:00,65.53,65.62,65.49,65.51,302528.0,54.1234,54.1977,54.0903,54.1069,302528.0
2020-02-21 14:00:00,65.51,65.64,65.47,65.59,398219.0,54.1069,54.2142,54.0738,54.1729,398219.0
2020-02-21 14:30:00,65.58,65.59,65.4,65.49,396933.0,54.1647,54.1729,54.016,54.0903,396933.0
2020-02-21 15:00:00,65.48,65.54,65.35,65.43,503840.0,54.0821,54.1316,53.9747,54.0408,503840.0
2020-02-21 15:30:00,65.42,65.74,65.4,65.63,1475557.0,54.0325,54.2968,54.016,54.206,1475557.0
2020-02-24 09:30:00,64.08,65.06,64.03,64.4,1184022.0,52.9258,53.7352,52.8845,53.1901,1184022.0
2020-02-24 10:00:00,64.4,64.51,64.15,64.21,664056.0,53.1901,53.2809,52.9836,53.0331,664056.0
2020-02-24 10:30:00,64.21,64.37,63.92,63.96,734581.0,53.0331,53.1653,52.7936,52.8267,734581.0
2020-02-24 11:00:00,63.95,64.03,63.69,63.99,1094289.0,52.8184,52.8845,52.6037,52.8514,1094289.0
2020-02-24 11:30:00,64.0,64.1,63.86,63.98,531407.0,52.8597,52.9423,52.7441,52.8432,531407.0
2020-02-24 12:00:00,63.97,64.02,63.82,63.96,469119.0,52.8349,52.8762,52.711,52.8267,469119.0
2020-02-24 12:30:00,63.96,64.12,63.89,63.95,556604.0,52.8267,52.9588,52.7688,52.8184,556604.0
2020-02-24 13:00:00,63.94,63.99,63.75,63.98,478571.0,52.8101,52.8514,52.6532,52.8432,478571.0
2020-02-24 13:30:00,63.97,64.12,63.91,64.11,378209.0,52.8349,52.9588,52.7854,52.9506,378209.0
2020-02-24 14:00:00,64.11,64.35,63.95,64.33,371437.0,52.9506,53.1488,52.8184,53.1323,371437.0
2020-02-24 14:30:00,64.33,64.46,64.24,64.38,309219.0,53.1323,53.2396,53.0579,53.1736,309219.0
2020-02-24 15:00:00,64.39,64.46,64.2,64.28,478075.0,53.1818,53.2396,53.0249,53.091,478075.0
2020-02-24 15:30:00,64.28,64.33,63.96,63.96,1671845.0,53.091,53.1323,52.8267,52.8267,1671845.0
2020-02-25 09:30:00,63.89,63.91,63.4,63.56,1009959.0,52.7688,52.7854,52.3641,52.4963,1009959.0
2020-02-25 10:00:00,63.55,63.66,62.96,63.06,619076.0,52.488,52.5789,52.0007,52.0833,619076.0
2020-02-25 10:30:00,63.07,63.21,62.63,62.96,781964.0,52.0916,52.2072,51.7282,52.0007,781964.0
2020-02-25 11:00:00,62.94,62.99,62.38,62.69,802487.0,51.9842,52.0255,51.5217,51.7777,802487.0
2020-02-25 11:30:00,62.69,62.97,62.56,62.88,526741.0,51.7777,52.009,51.6704,51.9347,526741.0
2020-02-25 12:00:00,62.88,63.04,62.81,62.83,370283.0,51.9347,52.0668,51.8768,51.8934,370283.0
2020-02-25 12:30:00,62.83,63.0,62.49,62.52,403241.0,51.8934,52.0338,51.6125,51.6373,403241.0
2020-02-25 13:00:00,62.51,62.72,62.45,62.6,548264.0,51.6291,51.8025,51.5795,51.7034,548264.0
2020-02-25 13:30:00,62.59,62.65,62.35,62.37,546880.0,51.6951,51.7447,51.4969,51.5134,546880.0
2020-02-25 14:00:00,62.37,62.44,61.72,61.9,1047981.0,51.5134,51.5712,50.9766,51.1252,1047981.0
2020-02-25 14:30:00,61.9,62.15,61.6,62.1,1020139.0,51.1252,51.3317,50.8775,51.2904,1020139.0
2020-02-25 15:00:00,62.12,62.23,61.81,61.98,1215874.0,51.3069,51.3978,51.0509,51.1913,1215874.0
2020-02-25 15:30:00,61.97,62.27,61.65,62.13,2570231.0,51.1831,51.4308,50.9188,51.3152,2570231.0
2020-02-26 09:30:00,61.75,63.13,61.61,62.78,1239017.0,51.0014,52.1411,50.8857,51.8521,1239017.0
2020-02-26 10:00:00,62.77,62.97,62.38,62.77,579691.0,51.8438,52.009,51.5217,51.8438,579691.0
2020-02-26 10:30:00,62.77,63.18,62.75,63.09,620976.0,51.8438,52.1824,51.8273,52.1081,620976.0
2020-02-26 11:00:00,63.08,63.39,62.94,63.32,572878.0,52.0998,52.3559,51.9842,52.2981,572878.0
2020-02-26 11:30:00,63.3,63.31,62.85,62.89,437202.0,52.2815,52.2898,51.9099,51.9429,437202.0
2020-02-26 12:00:00,62.9,62.95,62.36,62.53,457535.0,51.9512,51.9925,51.5052,51.6456,457535.0
2020-02-26 12:30:00,62.56,62.71,62.49,62.59,314430.0,51.6704,51.7942,51.6125,51.6951,314430.0
2020-02-26 13:00:00,62.6,62.72,62.5,62.69,367789.0,51.7034,51.8025,51.6208,51.7777,367789.0
2020-02-26 13:30:00,62.69,62.69,62.05,62.09,578591.0,51.7777,51.7777,51.2491,51.2822,578591.0
2020-02-26 14:00:00,62.08,62.34,62.04,62.2,512605.0,51.2739,51.4887,51.2409,51.373,512605.0
2020-02-26 14:30:00,62.2,62.33,61.88,61.9,503278.0,51.373,51.4804,51.1087,51.1252,503278.0
2020-02-26 15:00:00,61.92,62.32,61.9,62.02,682185.0,51.1418,51.4721,51.1252,51.2244,682185.0
2020-02-26 15:30:00,62.04,62.29,62.0,62.02,1171804.0,51.2409,51.4474,51.2078,51.2244,1171804.0
2020-02-27 09:30:00,61.0,61.58,60.43,60.46,1737296.0,50.3819,50.8609,49.9111,49.9359,1737296.0
2020-02-27 10:00:00,60.47,60.67,59.85,60.25,1255416.0,49.9442,50.1093,49.4321,49.7625,1255416.0
2020-02-27 10:30:00,60.26,61.12,60.12,61.12,1304380.0,49.7707,50.481,49.6551,50.481,1304380.0
2020-02-27 11:00:00,61.11,61.3,60.67,60.7,1160436.0,50.4728,50.6297,50.1093,50.1341,1160436.0
2020-02-27 11:30:00,60.69,60.97,60.45,60.93,826026.0,50.1259,50.3571,49.9276,50.3241,826026.0
2020-02-27 12:00:00,60.92,61.09,60.66,61.04,747159.0,50.3158,50.4562,50.1011,50.4149,747159.0
2020-02-27 12:30:00,61.03,61.4,60.93,60.93,694147.0,50.4067,50.7123,50.3241,50.3241,694147.0
2020-02-27 13:00:00,60.94,61.24,60.85,60.89,584339.0,50.3323,50.5801,50.258,50.291,584339.0
2020-02-27 13:30:00,60.9,60.98,60.26,60.38,766788.0,50.2993,50.3654,49.7707,49.8698,766788.0
2020-02-27 14:00:00,60.37,60.49,60.17,60.37,925498.0,49.8616,49.9607,49.6964,49.8616,925498.0
2020-02-27 14:30:00,60.37,60.48,60.24,60.34,611597.0,49.8616,49.9524,49.7542,49.8368,611597.0
2020-02-27 15:00:00,60.35,60.59,60.21,60.27,899111.0,49.845,50.0433,49.7294,49.779,899111.0
2020-02-27 15:30:00,60.28,60.31,59.56,59.57,2961364.0,49.7872,49.812,49.1926,49.2008,2961364.0
2020-02-28 09:30:00,57.76,58.49,56.82,56.85,2523132.0,47.7059,48.3088,46.9295,46.9543,2523132.0
2020-02-28 10:00:00,56.85,57.42,56.37,56.88,2280691.0,46.9543,47.4251,46.5578,46.9791,2280691.0
2020-02-28 10:30:00,56.88,57.44,56.8,57.39,1543529.0,46.9791,47.4416,46.913,47.4003,1543529.0
2020-02-28 11:00:00,57.38,57.69,56.89,57.65,1265369.0,47.392,47.6481,46.9873,47.615,1265369.0
2020-02-28 11:30:00,57.66,58.76,57.62,57.84,1511434.0,47.6233,48.5318,47.5902,47.772,1511434.0
2020-02-28 12:00:00,57.83,58.18,57.57,58.18,812374.0,47.7637,48.0528,47.549,48.0528,812374.0
2020-02-28 12:30:00,58.2,58.55,57.97,58.51,635651.0,48.0693,48.3584,47.8793,48.3253,635651.0
2020-02-28 13:00:00,58.53,58.63,58.1,58.44,673679.0,48.3418,48.4244,47.9867,48.2675,673679.0
2020-02-28 13:30:00,58.43,58.43,57.55,57.73,790589.0,48.2593,48.2593,47.5324,47.6811,790589.0
2020-02-28 14:00:00,57.72,57.72,57.3,57.57,967250.0,47.6728,47.6728,47.326,47.549,967250.0
2020-02-28 14:30:00,57.57,58.25,57.51,57.95,1115589.0,47.549,48.1106,47.4994,47.8628,1115589.0
2020-02-28 15:00:00,57.96,58.01,57.39,57.39,1282411.0,47.8711,47.9124,47.4003,47.4003,1282411.0
2020-02-28 15:30:00,57.39,59.21,57.37,59.11,3523428.0,47.4003,48.9035,47.3838,48.8209,3523428.0
2020-03-02 09:30:00,59.57,59.92,59.26,59.3,1589997.0,49.2008,49.4899,48.9448,48.9778,1589997.0
2020-03-02 10:00:00,59.29,59.41,58.68,59.3,1003501.0,48.9696,49.0687,48.4657,48.9778,1003501.0
2020-03-02 10:30:00,59.28,59.96,59.05,59.51,962679.0,48.9613,49.5229,48.7713,49.1513,962679.0
2020-03-02 11:00:00,59.52,60.16,59.39,59.99,985902.0,49.1595,49.6881,49.0521,49.5477,985902.0
2020-03-02 11:30:00,60.0,60.29,59.87,60.17,954098.0,49.556,49.7955,49.4486,49.6964,954098.0
2020-03-02 12:00:00,60.18,60.31,59.85,59.93,696495.0,49.7046,49.812,49.4321,49.4982,696495.0
2020-03-02 12:30:00,59.94,60.32,59.92,60.23,685325.0,49.5064,49.8203,49.4899,49.7459,685325.0
2020-03-02 13:00:00,60.22,60.29,59.63,59.77,624383.0,49.7377,49.7955,49.2504,49.366,624383.0
2020-03-02 13:30:00,59.77,60.15,59.73,60.08,594333.0,49.366,49.6799,49.333,49.622,594333.0
2020-03-02 14:00:00,60.08,60.13,59.65,59.65,748159.0,49.622,49.6633,49.2669,49.2669,748159.0
2020-03-02 14:30:00,59.65,59.76,59.3,59.47,881540.0,49.2669,49.3577,48.9778,49.1182,881540.0
2020-03-02 15:00:00,59.5,60.12,59.47,60.03,785616.0,49.143,49.6551,49.1182,49.5807,785616.0
2020-03-02 15:30:00,60.04,60.78,59.97,60.31,3216897.0,49.589,50.2002,49.5312,49.812,3216897.0
2020-03-03 09:30:00,60.86,61.0,59.94,60.18,1147130.0,50.2663,50.3819,49.5064,49.7046,1147130.0
2020-03-03 10:00:00,60.16,61.85,60.15,60.76,1205366.0,49.6881,51.0839,49.6799,50.1837,1205366.0
2020-03-03 10:30:00,60.74,61.17,60.61,60.8,1084033.0,50.1672,50.5223,50.0598,50.2167,1084033.0
2020-03-03 11:00:00,60.8,60.89,59.34,59.54,1484481.0,50.2167,50.291,49.0109,49.176,1484481.0
2020-03-03 11:30:00,59.54,60.26,59.46,60.19,993591.0,49.176,49.7707,49.11,49.7129,993591.0
2020-03-03 12:00:00,60.18,60.41,59.67,59.76,578718.0,49.7046,49.8946,49.2834,49.3577,578718.0
2020-03-03 12:30:00,59.78,60.03,59.66,59.69,457485.0,49.3743,49.5807,49.2752,49.2999,457485.0
2020-03-03 13:00:00,59.67,59.67,59.07,59.36,622293.0,49.2834,49.2834,48.7879,49.0274,622293.0
2020-03-03 13:30:00,59.32,59.49,58.92,58.96,662880.0,48.9943,49.1347,48.664,48.697,662880.0
2020-03-03 14:00:00,58.95,59.05,58.34,58.82,789057.0,48.6887,48.7713,48.1849,48.5814,789057.0
2020-03-03 14:30:00,58.82,59.32,58.53,59.23,790927.0,48.5814,48.9943,48.3418,48.92,790927.0
2020-03-03 15:00:00,59.24,59.83,59.09,59.78,890726.0,48.9283,49.4156,48.8044,49.3743,890726.0
2020-03-03 15:30:00,59.77,59.77,58.75,59.2,2059715.0,49.366,49.366,48.5236,48.8952,2059715.0
2020-03-04 09:30:00,60.2,60.84,59.86,60.16,1093661.0,49.7212,50.2498,49.4403,49.6881,1093661.0
2020-03-04 10:00:00,60.16,60.98,60.07,60.85,851340.0,49.6881,50.3654,49.6138,50.258,851340.0
2020-03-04 10:30:00,60.84,60.87,59.76,59.99,1194761.0,50.2498,50.2745,49.3577,49.5477,1194761.0
2020-03-04 11:00:00,60.0,60.34,59.68,60.34,995366.0,49.556,49.8368,49.2917,49.8368,995366.0
2020-03-04 11:30:00,60.35,60.57,60.13,60.38,646449.0,49.845,50.0268,49.6633,49.8698,646449.0
2020-03-04 12:00:00,60.38,60.59,60.26,60.52,628796.0,49.8698,50.0433,49.7707,49.9855,628796.0
2020-03-04 12:30:00,60.52,60.7,60.42,60.63,534937.0,49.9855,50.1341,49.9029,50.0763,534937.0
2020-03-04 13:00:00,60.63,61.09,60.55,60.98,616991.0,50.0763,50.4562,50.0102,50.3654,616991.0
2020-03-04 13:30:00,60.98,61.16,60.9,61.02,635126.0,50.3654,50.5141,50.2993,50.3984,635126.0
2020-03-04 14:00:00,61.01,61.1,60.84,61.01,570150.0,50.3902,50.4645,50.2498,50.3902,570150.0
2020-03-04 14:30:00,61.01,61.24,60.96,61.17,1147026.0,50.3902,50.5801,50.3489,50.5223,1147026.0
2020-03-04 15:00:00,61.16,61.34,61.1,61.31,776557.0,50.5141,50.6627,50.4645,50.6379,776557.0
2020-03-04 15:30:00,61.31,61.68,61.26,61.47,2664154.0,50.6379,50.9435,50.5966,50.7701,2664154.0
2020-03-05 09:30:00,60.7,61.07,60.29,60.4,1651939.0,50.1341,50.4397,49.7955,49.8863,1651939.0
2020-03-05 10:00:00,60.39,60.9,60.37,60.67,857542.0,49.8781,50.2993,49.8616,50.1093,857542.0
2020-03-05 10:30:00,60.66,60.86,60.63,60.8,785431.0,50.1011,50.2663,50.0763,50.2167,785431.0
2020-03-05 11:00:00,60.81,61.24,60.76,61.11,633621.0,50.225,50.5801,50.1837,50.4728,633621.0
2020-03-05 11:30:00,61.1,61.17,60.51,60.64,510029.0,50.4645,50.5223,49.9772,50.0846,510029.0
2020-03-05 12:00:00,60.64,60.73,60.41,60.53,510330.0,50.0846,50.1589,49.8946,49.9937,510330.0
2020-03-05 12:30:00,60.53,60.72,60.01,60.24,831363.0,49.9937,50.1506,49.5642,49.7542,831363.0
2020-03-05 13:00:00,60.24,60.58,60.23,60.58,495483.0,49.7542,50.035,49.7459,50.035,495483.0
2020-03-05 13:30:00,60.59,60.8,60.47,60.66,526478.0,50.0433,50.2167,49.9442,50.1011,526478.0
2020-03-05 14:00:00,60.65,60.7,60.18,60.19,445505.0,50.0928,50.1341,49.7046,49.7129,445505.0
2020-03-05 14:30:00,60.19,60.6,60.19,60.47,538637.0,49.7129,50.0515,49.7129,49.9442,538637.0
2020-03-05 15:00:00,60.48,60.49,59.84,59.95,844890.0,49.9524,49.9607,49.4238,49.5147,844890.0
2020-03-05 15:30:00,59.94,60.65,59.88,60.49,2455056.0,49.5064,50.0928,49.4569,49.9607,2455056.0
2020-03-06 09:30:00,58.88,59.54,58.75,59.23,1408792.0,48.6309,49.176,48.5236,48.92,1408792.0
2020-03-06 10:00:00,59.21,60.0,59.18,59.96,970586.0,48.9035,49.556,48.8787,49.5229,970586.0
2020-03-06 10:30:00,59.95,60.42,59.78,60.13,830420.0,49.5147,49.9029,49.3743,49.6633,830420.0
2020-03-06 11:00:00,60.13,60.2,59.52,59.64,523595.0,49.6633,49.7212,49.1595,49.2586,523595.0
2020-03-06 11:30:00,59.63,60.0,59.62,59.94,615512.0,49.2504,49.556,49.2421,49.5064,615512.0
2020-03-06 12:00:00,59.96,59.99,59.47,59.73,520021.0,49.5229,49.5477,49.1182,49.333,520021.0
2020-03-06 12:30:00,59.75,60.21,59.69,60.05,518479.0,49.3495,49.7294,49.2999,49.5973,518479.0
2020-03-06 13:00:00,60.05,60.34,60.01,60.13,544696.0,49.5973,49.8368,49.5642,49.6633,544696.0
2020-03-06 13:30:00,60.12,60.23,59.82,59.89,459493.0,49.6551,49.7459,49.4073,49.4651,459493.0
2020-03-06 14:00:00,59.89,59.89,59.57,59.8,451258.0,49.4651,49.4651,49.2008,49.3908,451258.0
2020-03-06 14:30:00,59.8,59.98,59.32,59.39,775077.0,49.3908,49.5395,48.9943,49.0521,775077.0
2020-03-06 15:00:00,59.4,59.5,59.19,59.23,915314.0,49.0604,49.143,48.887,48.92,915314.0
2020-03-06 15:30:00,59.21,60.35,59.15,60.31,2580000.0,48.9035,49.845,48.8539,49.812,2580000.0
2020-03-09 09:30:00,56.0,57.46,56.0,56.9,1251470.0,46.2522,47.4581,46.2522,46.9956,1251470.0
2020-03-09 10:00:00,56.88,57.79,56.84,57.32,2010773.0,46.9791,47.7307,46.946,47.3425,2010773.0
2020-03-09 10:30:00,57.32,57.79,56.91,56.99,1558923.0,47.3425,47.7307,47.0038,47.0699,1558923.0
2020-03-09 11:00:00,56.99,58.18,56.84,58.03,1240338.0,47.0699,48.0528,46.946,47.9289,1240338.0
2020-03-09 11:30:00,58.01,59.14,57.87,58.8,1031848.0,47.9124,48.8457,47.7967,48.5648,1031848.0
2020-03-09 12:00:00,58.79,59.14,58.12,58.67,1052196.0,48.5566,48.8457,48.0032,48.4575,1052196.0
2020-03-09 12:30:00,58.67,58.67,58.06,58.55,820391.0,48.4575,48.4575,47.9537,48.3584,820391.0
2020-03-09 13:00:00,58.55,58.8,58.14,58.21,687847.0,48.3584,48.5648,48.0197,48.0775,687847.0
2020-03-09 13:30:00,58.22,58.22,57.65,57.79,615304.0,48.0858,48.0858,47.615,47.7307,615304.0
2020-03-09 14:00:00,57.81,58.14,57.43,57.75,917168.0,47.7472,48.0197,47.4333,47.6976,917168.0
2020-03-09 14:30:00,57.74,57.96,57.0,57.78,1503414.0,47.6894,47.8711,47.0782,47.7224,1503414.0
2020-03-09 15:00:00,57.78,58.17,57.38,57.9,1531700.0,47.7224,48.0445,47.392,47.8215,1531700.0
2020-03-09 15:30:00,57.9,58.2,57.59,57.64,3668639.0,47.8215,48.0693,47.5655,47.6068,3668639.0
2020-03-10 09:30:00,58.82,58.95,57.86,58.13,1785118.0,48.5814,48.6887,47.7885,48.0115,1785118.0
2020-03-10 10:00:00,58.13,58.5,57.62,57.64,1011648.0,48.0115,48.3171,47.5902,47.6068,1011648.0
2020-03-10 10:30:00,57.63,57.82,57.16,57.17,1204190.0,47.5985,47.7554,47.2103,47.2186,1204190.0
2020-03-10 11:00:00,57.17,57.61,56.48,56.62,1159946.0,47.2186,47.582,46.6487,46.7643,1159946.0
2020-03-10 11:30:00,56.63,57.05,56.32,56.71,1311604.0,46.7726,47.1195,46.5165,46.8386,1311604.0
2020-03-10 12:00:00,56.72,57.28,56.68,56.7,1577787.0,46.8469,47.3094,46.8139,46.8304,1577787.0
2020-03-10 12:30:00,56.69,56.99,55.91,56.82,1371425.0,46.8221,47.0699,46.1779,46.9295,1371425.0
2020-03-10 13:00:00,56.83,57.1,56.3,56.5,1388445.0,46.9378,47.1608,46.5,46.6652,1388445.0
2020-03-10 13:30:00,56.5,56.78,56.14,56.34,1066418.0,46.6652,46.8965,46.3679,46.5331,1066418.0
2020-03-10 14:00:00,56.35,56.81,56.11,56.54,994003.0,46.5413,46.9212,46.3431,46.6982,994003.0
2020-03-10 14:30:00,56.55,57.02,56.47,56.74,1956608.0,46.7065,47.0947,46.6404,46.8634,1956608.0
2020-03-10 15:00:00,56.74,57.19,56.57,56.75,2139424.0,46.8634,47.2351,46.723,46.8717,2139424.0
2020-03-10 15:30:00,56.75,57.97,56.6,57.93,3222775.0,46.8717,47.8793,46.7478,47.8463,3222775.0
2020-03-11 09:30:00,56.78,57.49,56.57,57.42,1348606.0,46.8965,47.4829,46.723,47.4251,1348606.0
2020-03-11 10:00:00,57.43,57.44,56.73,56.87,948811.0,47.4333,47.4416,46.8552,46.9708,948811.0
2020-03-11 10:30:00,56.86,57.1,56.55,56.96,777224.0,46.9625,47.1608,46.7065,47.0451,777224.0
2020-03-11 11:00:00,56.95,57.3,56.57,56.64,869499.0,47.0369,47.326,46.723,46.7808,869499.0
2020-03-11 11:30:00,56.65,57.3,56.6,57.28,659946.0,46.7891,47.326,46.7478,47.3094,659946.0
2020-03-11 12:00:00,57.29,57.96,57.13,57.13,706565.0,47.3177,47.8711,47.1855,47.1855,706565.0
2020-03-11 12:30:00,57.12,57.2,56.69,57.06,929620.0,47.1773,47.2434,46.8221,47.1277,929620.0
2020-03-11 13:00:00,57.07,57.11,56.39,57.08,728544.0,47.136,47.169,46.5744,47.1442,728544.0
2020-03-11 13:30:00,57.09,57.16,56.84,56.96,834254.0,47.1525,47.2103,46.946,47.0451,834254.0
2020-03-11 14:00:00,56.94,57.02,56.34,56.52,776943.0,47.0286,47.0947,46.5331,46.6817,776943.0
2020-03-11 14:30:00,56.53,56.68,56.04,56.19,1830446.0,46.69,46.8139,46.2853,46.4092,1830446.0
2020-03-11 15:00:00,56.19,56.38,55.81,56.3,1468114.0,46.4092,46.5661,46.0953,46.5,1468114.0
2020-03-11 15:30:00,56.3,56.9,56.26,56.5,2849554.0,46.5,46.9956,46.467,46.6652,2849554.0
2020-03-12 09:30:00,52.33,53.79,50.62,53.75,1691514.0,43.2211,44.4269,41.8087,44.3939,1691514.0
2020-03-12 10:00:00,53.73,53.86,51.73,53.28,1576237.0,44.3774,44.4847,42.7255,44.0057,1576237.0
2020-03-12 10:30:00,53.28,53.73,53.16,53.44,1127839.0,44.0057,44.3774,43.9066,44.1378,1127839.0
2020-03-12 11:00:00,53.44,53.45,52.1,52.65,1096284.0,44.1378,44.1461,43.0311,43.4854,1096284.0
2020-03-12 11:30:00,52.65,53.08,51.88,52.65,953500.0,43.4854,43.8405,42.8494,43.4854,953500.0
2020-03-12 12:00:00,52.65,52.84,51.81,52.73,1177009.0,43.4854,43.6423,42.7916,43.5514,1177009.0
2020-03-12 12:30:00,52.73,54.68,52.16,54.36,1206096.0,43.5514,45.162,43.0807,44.8977,1206096.0
2020-03-12 13:00:00,54.37,54.9,53.07,53.42,1488041.0,44.906,45.3437,43.8323,44.1213,1488041.0
2020-03-12 13:30:00,53.42,53.74,52.5,52.98,1089372.0,44.1213,44.3856,43.3615,43.7579,1089372.0
2020-03-12 14:00:00,52.96,53.32,52.38,52.48,1135881.0,43.7414,44.0387,43.2624,43.345,1135881.0
2020-03-12 14:30:00,52.47,53.2,52.22,52.7,1281313.0,43.3367,43.9396,43.1302,43.5267,1281313.0
2020-03-12 15:00:00,52.71,53.48,52.32,52.78,1204643.0,43.5349,44.1709,43.2128,43.5927,1204643.0
2020-03-12 15:30:00,52.77,54.07,52.55,52.75,3202315.0,43.5845,44.6582,43.4028,43.568,3202315.0
2020-03-13 09:30:00,54.89,55.5,53.46,54.06,2517838.0,45.3355,45.8393,44.1544,44.6499,2517838.0
2020-03-13 10:00:00,54.06,54.95,53.86,54.41,1449581.0,44.6499,45.385,44.4847,44.939,1449581.0
2020-03-13 10:30:00,54.38,54.62,52.97,52.98,1022899.0,44.9142,45.1125,43.7497,43.7579,1022899.0
2020-03-13 11:00:00,52.98,53.24,52.61,52.62,1101811.0,43.7579,43.9727,43.4523,43.4606,1101811.0
2020-03-13 11:30:00,52.63,52.64,51.89,52.21,1242353.0,43.4688,43.4771,42.8577,43.122,1242353.0
2020-03-13 12:00:00,52.24,52.52,51.78,52.35,1064063.0,43.1467,43.378,42.7668,43.2376,1064063.0
2020-03-13 12:30:00,52.34,53.42,52.33,53.12,1013300.0,43.2293,44.1213,43.2211,43.8736,1013300.0
2020-03-13 13:00:00,53.12,53.95,52.76,53.89,1325920.0,43.8736,44.5591,43.5762,44.5095,1325920.0
2020-03-13 13:30:00,53.89,54.09,53.55,53.63,981245.0,44.5095,44.6747,44.2287,44.2948,981245.0
2020-03-13 14:00:00,53.62,53.63,53.1,53.11,839331.0,44.2865,44.2948,43.857,43.8653,839331.0
2020-03-13 14:30:00,53.11,53.2,52.51,53.14,1276153.0,43.8653,43.9396,43.3697,43.8901,1276153.0
2020-03-13 15:00:00,53.14,53.56,52.84,53.33,1167768.0,43.8901,44.237,43.6423,44.047,1167768.0
2020-03-13 15:30:00,53.34,55.25,52.36,54.98,3023718.0,44.0553,45.6328,43.2458,45.4098,3023718.0
2020-03-16 09:30:00,50.13,51.57,48.01,50.99,1580090.0,41.404,42.5934,39.653,42.1143,1580090.0
2020-03-16 10:00:00,50.99,51.88,50.46,51.6,1235118.0,42.1143,42.8494,41.6766,42.6181,1235118.0
2020-03-16 10:30:00,51.6,53.45,51.6,52.67,1146352.0,42.6181,44.1461,42.6181,43.5019,1146352.0
2020-03-16 11:00:00,52.72,53.76,52.65,53.37,1023665.0,43.5432,44.4021,43.4854,44.08,1023665.0
2020-03-16 11:30:00,53.39,53.58,51.95,52.97,881826.0,44.0966,44.2535,42.9072,43.7497,881826.0
2020-03-16 12:00:00,52.97,52.98,52.09,52.22,781204.0,43.7497,43.7579,43.0228,43.1302,781204.0
2020-03-16 12:30:00,52.23,52.52,51.35,51.64,757706.0,43.1385,43.378,42.4117,42.6512,757706.0
2020-03-16 13:00:00,51.63,52.65,51.58,52.17,564625.0,42.6429,43.4854,42.6016,43.0889,564625.0
2020-03-16 13:30:00,52.17,52.18,51.51,51.96,599250.0,43.0889,43.0972,42.5438,42.9155,599250.0
2020-03-16 14:00:00,51.95,52.02,51.52,52.0,639939.0,42.9072,42.965,42.5521,42.9485,639939.0
2020-03-16 14:30:00,52.01,53.09,51.93,52.96,1087691.0,42.9568,43.8488,42.8907,43.7414,1087691.0
2020-03-16 15:00:00,52.96,53.4,51.66,51.76,1253401.0,43.7414,44.1048,42.6677,42.7503,1253401.0
2020-03-16 15:30:00,51.77,52.37,51.1,51.11,3190704.0,42.7585,43.2541,42.2052,42.2134,3190704.0
2020-03-17 09:30:00,51.83,52.52,51.25,51.39,1765388.0,42.8081,43.378,42.3291,42.4447,1765388.0
2020-03-17 10:00:00,51.38,52.84,51.2,52.63,1344380.0,42.4364,43.6423,42.2878,43.4688,1344380.0
2020-03-17 10:30:00,52.62,52.73,51.89,52.36,1032346.0,43.4606,43.5514,42.8577,43.2458,1032346.0
2020-03-17 11:00:00,52.32,53.6,52.18,53.0,723644.0,43.2128,44.27,43.0972,43.7744,723644.0
2020-03-17 11:30:00,53.0,53.54,52.97,53.47,767196.0,43.7744,44.2204,43.7497,44.1626,767196.0
2020-03-17 12:00:00,53.5,54.1,52.62,52.7,743762.0,44.1874,44.683,43.4606,43.5267,743762.0
2020-03-17 12:30:00,52.71,53.04,52.29,52.68,493126.0,43.5349,43.8075,43.188,43.5101,493126.0
2020-03-17 13:00:00,52.69,52.99,52.07,52.63,674920.0,43.5184,43.7662,43.0063,43.4688,674920.0
2020-03-17 13:30:00,52.62,53.32,52.3,53.17,544599.0,43.4606,44.0387,43.1963,43.9148,544599.0
2020-03-17 14:00:00,53.17,53.92,52.83,53.57,596320.0,43.9148,44.5343,43.634,44.2452,596320.0
2020-03-17 14:30:00,53.6,53.94,52.91,53.34,911143.0,44.27,44.5508,43.7001,44.0553,911143.0
2020-03-17 15:00:00,53.33,53.47,52.42,53.03,886725.0,44.047,44.1626,43.2954,43.7992,886725.0
2020-03-17 15:30:00,53.02,54.09,52.86,54.09,2735588.0,43.791,44.6747,43.6588,44.6747,2735588.0
2020-03-18 09:30:00,51.63,52.39,50.33,51.08,1799815.0,42.6429,43.2706,41.5692,42.1886,1799815.0
2020-03-18 10:00:00,51.1,52.08,50.89,51.63,837882.0,42.2052,43.0146,42.0317,42.6429,837882.0
2020-03-18 10:30:00,51.65,51.83,50.22,50.26,1010722.0,42.6594,42.8081,41.4783,41.5114,1010722.0
2020-03-18 11:00:00,50.26,50.35,49.57,49.98,1435346.0,41.5114,41.5857,40.9415,41.2801,1435346.0
2020-03-18 11:30:00,49.94,50.7,49.51,50.53,846747.0,41.2471,41.8748,40.8919,41.7344,846747.0
2020-03-18 12:00:00,50.52,50.66,49.78,50.09,1100741.0,41.7261,41.8418,41.1149,41.371,1100741.0
2020-03-18 12:30:00,50.11,50.31,49.64,49.67,799329.0,41.3875,41.5527,40.9993,41.0241,799329.0
2020-03-18 13:00:00,49.27,49.94,48.55,48.55,788149.0,40.6937,41.2471,40.099,40.099,788149.0
2020-03-18 13:30:00,48.56,48.87,48.34,48.51,1715322.0,40.1073,40.3633,39.9256,40.066,1715322.0
2020-03-18 14:00:00,48.51,48.87,48.11,48.27,1451941.0,40.066,40.3633,39.7356,39.8678,1451941.0
2020-03-18 14:30:00,48.25,49.34,48.02,49.31,1193791.0,39.8513,40.7515,39.6613,40.7267,1193791.0
2020-03-18 15:00:00,49.31,49.69,48.77,48.91,1211408.0,40.7267,41.0406,40.2807,40.3964,1211408.0
2020-03-18 15:30:00,48.91,50.24,48.67,50.24,2876036.0,40.3964,41.4949,40.1982,41.4949,2876036.0
2020-03-19 09:30:00,50.11,50.73,48.21,48.82,1667528.0,41.3875,41.8996,39.8182,40.322,1667528.0
2020-03-19 10:00:00,48.82,50.47,48.5,50.19,1226160.0,40.322,41.6848,40.0577,41.4536,1226160.0
2020-03-19 10:30:00,50.19,50.19,49.11,49.31,901264.0,41.4536,41.4536,40.5616,40.7267,901264.0
2020-03-19 11:00:00,49.32,49.9,49.28,49.76,1136473.0,40.735,41.214,40.702,41.0984,1136473.0
2020-03-19 11:30:00,49.75,49.77,49.15,49.32,1204090.0,41.0902,41.1067,40.5946,40.735,1204090.0
2020-03-19 12:00:00,49.33,49.49,48.43,48.65,1073244.0,40.7433,40.8754,39.9999,40.1816,1073244.0
2020-03-19 12:30:00,48.67,49.1,48.12,48.95,854997.0,40.1982,40.5533,39.7439,40.4294,854997.0
2020-03-19 13:00:00,48.96,49.04,48.35,48.57,749455.0,40.4377,40.5037,39.9339,40.1156,749455.0
2020-03-19 13:30:00,48.58,49.39,48.56,48.97,894140.0,40.1238,40.7928,40.1073,40.4459,894140.0
2020-03-19 14:00:00,48.96,49.14,48.8,48.87,816156.0,40.4377,40.5863,40.3055,40.3633,816156.0
2020-03-19 14:30:00,48.88,49.53,48.83,49.05,951112.0,40.3716,40.9085,40.3303,40.512,951112.0
2020-03-19 15:00:00,49.05,49.2,48.16,49.16,1297061.0,40.512,40.6359,39.7769,40.6029,1297061.0
2020-03-19 15:30:00,49.16,49.27,48.51,48.79,2097260.0,40.6029,40.6937,40.066,40.2973,2097260.0
2020-03-20 09:30:00,49.05,49.11,47.25,48.2,2568055.0,40.512,40.5616,39.0253,39.81,2568055.0
2020-03-20 10:00:00,48.18,49.24,47.95,49.2,873645.0,39.7934,40.6689,39.6035,40.6359,873645.0
2020-03-20 10:30:00,49.2,50.12,49.17,50.06,891638.0,40.6359,41.3958,40.6111,41.3462,891638.0
2020-03-20 11:00:00,50.06,50.33,49.07,49.39,1103735.0,41.3462,41.5692,40.5285,40.7928,1103735.0
2020-03-20 11:30:00,49.4,49.95,49.19,49.67,617755.0,40.8011,41.2553,40.6276,41.0241,617755.0
2020-03-20 12:00:00,49.68,49.76,49.08,49.25,664814.0,41.0323,41.0984,40.5368,40.6772,664814.0
2020-03-20 12:30:00,49.26,50.27,49.22,49.93,736087.0,40.6855,41.5196,40.6524,41.2388,736087.0
2020-03-20 13:00:00,49.94,50.58,49.86,50.22,572336.0,41.2471,41.7757,41.181,41.4783,572336.0
2020-03-20 13:30:00,50.25,50.64,50.09,50.22,557856.0,41.5031,41.8252,41.371,41.4783,557856.0
2020-03-20 14:00:00,50.21,50.5,49.25,49.5,796711.0,41.4701,41.7096,40.6772,40.8837,796711.0
2020-03-20 14:30:00,49.5,49.71,48.8,49.05,752008.0,40.8837,41.0571,40.3055,40.512,752008.0
2020-03-20 15:00:00,49.07,49.44,48.43,49.21,944727.0,40.5285,40.8341,39.9999,40.6442,944727.0
2020-03-20 15:30:00,49.24,49.6,48.25,48.41,2646256.0,40.6689,40.9663,39.8513,39.9834,2646256.0
2020-03-23 09:30:00,47.19,48.4,46.78,47.13,1856679.0,38.9758,39.9751,38.6371,38.9262,1856679.0
2020-03-23 10:00:00,47.14,47.9,46.92,47.41,929662.0,38.9345,39.5622,38.7528,39.1575,929662.0
2020-03-23 10:30:00,47.39,48.09,46.89,46.89,888973.0,39.141,39.7191,38.728,38.728,888973.0
2020-03-23 11:00:00,46.92,47.29,46.03,46.17,923197.0,38.7528,39.0584,38.0177,38.1333,923197.0
2020-03-23 11:30:00,46.16,46.45,45.78,46.21,931375.0,38.1251,38.3646,37.8112,38.1664,931375.0
2020-03-23 12:00:00,46.2,46.91,46.17,46.73,967037.0,38.1581,38.7445,38.1333,38.5958,967037.0
2020-03-23 12:30:00,46.73,47.46,46.35,47.32,891530.0,38.5958,39.1988,38.282,39.0831,891530.0
2020-03-23 13:00:00,47.32,47.86,47.04,47.14,764878.0,39.0831,39.5291,38.8519,38.9345,764878.0
2020-03-23 13:30:00,47.14,47.28,46.22,46.6,1067418.0,38.9345,39.0501,38.1746,38.4885,1067418.0
2020-03-23 14:00:00,46.61,46.86,46.05,46.74,1137160.0,38.4967,38.7032,38.0342,38.6041,1137160.0
2020-03-23 14:30:00,46.77,46.9,46.27,46.33,924372.0,38.6289,38.7362,38.2159,38.2655,924372.0
2020-03-23 15:00:00,46.32,46.53,46.01,46.12,1435800.0,38.2572,38.4307,38.0012,38.092,1435800.0
2020-03-23 15:30:00,46.11,46.87,45.76,46.36,3071454.0,38.0838,38.7115,37.7947,38.2902,3071454.0
2020-03-24 09:30:00,48.18,48.9,47.39,48.69,1304551.0,39.7934,40.3881,39.141,40.2147,1304551.0
2020-03-24 10:00:00,48.71,49.05,48.27,48.95,712272.0,40.2312,40.512,39.8678,40.4294,712272.0
2020-03-24 10:30:00,48.95,49.39,48.87,49.06,703763.0,40.4294,40.7928,40.3633,40.5203,703763.0
2020-03-24 11:00:00,49.05,49.06,48.22,48.71,783472.0,40.512,40.5203,39.8265,40.2312,783472.0
2020-03-24 11:30:00,48.73,49.35,48.63,49.08,605358.0,40.2477,40.7598,40.1651,40.5368,605358.0
2020-03-24 12:00:00,49.07,49.49,48.96,49.48,743593.0,40.5285,40.8754,40.4377,40.8672,743593.0
2020-03-24 12:30:00,49.46,49.47,48.81,48.84,630138.0,40.8506,40.8589,40.3138,40.3386,630138.0
2020-03-24 13:00:00,48.84,49.07,48.51,48.84,534494.0,40.3386,40.5285,40.066,40.3386,534494.0
2020-03-24 13:30:00,48.84,48.95,48.23,48.3,608368.0,40.3386,40.4294,39.8347,39.8926,608368.0
2020-03-24 14:00:00,48.3,48.32,47.72,48.12,739002.0,39.8926,39.9091,39.4135,39.7439,739002.0
2020-03-24 14:30:00,48.1,48.83,47.93,48.83,857405.0,39.7274,40.3303,39.587,40.3303,857405.0
2020-03-24 15:00:00,48.82,49.32,48.72,49.0,966796.0,40.322,40.735,40.2394,40.4707,966796.0
2020-03-24 15:30:00,49.01,49.5,48.87,49.22,2053980.0,40.479,40.8837,40.3633,40.6524,2053980.0
2020-03-25 09:30:00,49.03,49.97,48.17,48.26,1512312.0,40.4955,41.2719,39.7852,39.8595,1512312.0
2020-03-25 10:00:00,48.27,48.88,48.18,48.54,812176.0,39.8678,40.3716,39.7934,40.0908,812176.0
2020-03-25 10:30:00,48.51,49.17,48.45,48.87,802428.0,40.066,40.6111,40.0164,40.3633,802428.0
2020-03-25 11:00:00,48.88,49.5,48.79,49.24,619484.0,40.3716,40.8837,40.2973,40.6689,619484.0
2020-03-25 11:30:00,49.25,49.33,48.66,48.88,742005.0,40.6772,40.7433,40.1899,40.3716,742005.0
2020-03-25 12:00:00,48.89,49.85,48.88,49.62,704009.0,40.3799,41.1728,40.3716,40.9828,704009.0
2020-03-25 12:30:00,49.61,50.17,49.53,49.92,700864.0,40.9745,41.437,40.9085,41.2306,700864.0
2020-03-25 13:00:00,49.92,50.99,49.9,50.96,856879.0,41.2306,42.1143,41.214,42.0895,856879.0
2020-03-25 13:30:00,50.97,51.95,50.92,51.89,1409577.0,42.0978,42.9072,42.0565,42.8577,1409577.0
2020-03-25 14:00:00,51.88,51.93,51.0,51.5,987977.0,42.8494,42.8907,42.1226,42.5355,987977.0
2020-03-25 14:30:00,51.5,51.62,50.95,51.15,1361339.0,42.5355,42.6347,42.0813,42.2465,1361339.0
2020-03-25 15:00:00,51.16,51.4,50.29,50.41,1233641.0,42.2547,42.4529,41.5362,41.6353,1233641.0
2020-03-25 15:30:00,50.41,50.71,48.82,49.36,3355758.0,41.6353,41.8831,40.322,40.768,3355758.0
2020-03-26 09:30:00,50.51,52.36,50.31,52.3,1723084.0,41.7179,43.2458,41.5527,43.1963,1723084.0
2020-03-26 10:00:00,52.31,53.32,52.2,52.59,1078952.0,43.2045,44.0387,43.1137,43.4358,1078952.0
2020-03-26 10:30:00,52.61,52.93,51.86,52.23,758723.0,43.4523,43.7166,42.8329,43.1385,758723.0
2020-03-26 11:00:00,52.25,52.69,51.95,52.65,827810.0,43.155,43.5184,42.9072,43.4854,827810.0
2020-03-26 11:30:00,52.64,53.26,52.53,52.62,1012689.0,43.4771,43.9892,43.3863,43.4606,1012689.0
2020-03-26 12:00:00,52.63,52.73,52.2,52.28,1017267.0,43.4688,43.5514,43.1137,43.1798,1017267.0
2020-03-26 12:30:00,52.28,52.33,51.85,52.28,647063.0,43.1798,43.2211,42.8246,43.1798,647063.0
2020-03-26 13:00:00,52.27,52.59,51.64,51.87,664538.0,43.1715,43.4358,42.6512,42.8411,664538.0
2020-03-26 13:30:00,51.87,52.11,51.55,51.93,503548.0,42.8411,43.0394,42.5768,42.8907,503548.0
2020-03-26 14:00:00,51.93,52.17,51.69,52.11,542645.0,42.8907,43.0889,42.6925,43.0394,542645.0
2020-03-26 14:30:00,52.15,52.77,52.11,52.6,610524.0,43.0724,43.5845,43.0394,43.4441,610524.0
2020-03-26 15:00:00,52.6,52.62,52.19,52.32,690710.0,43.4441,43.4606,43.1054,43.2128,690710.0
2020-03-26 15:30:00,52.32,52.9,51.75,52.25,2460807.0,43.2128,43.6918,42.742,43.155,2460807.0
2020-03-27 09:30:00,51.11,51.82,50.87,51.68,1126356.0,42.2134,42.7998,42.0152,42.6842,1126356.0
2020-03-27 10:00:00,51.68,52.41,51.59,52.13,668432.0,42.6842,43.2871,42.6099,43.0559,668432.0
2020-03-27 10:30:00,52.12,52.19,51.81,51.91,511259.0,43.0476,43.1054,42.7916,42.8742,511259.0
2020-03-27 11:00:00,51.9,52.8,51.9,52.41,753888.0,42.8659,43.6093,42.8659,43.2871,753888.0
2020-03-27 11:30:00,52.42,52.53,52.13,52.17,542733.0,43.2954,43.3863,43.0559,43.0889,542733.0
2020-03-27 12:00:00,52.16,52.68,52.13,52.55,516994.0,43.0807,43.5101,43.0559,43.4028,516994.0
2020-03-27 12:30:00,52.55,53.12,52.49,52.82,449732.0,43.4028,43.8736,43.3532,43.6258,449732.0
2020-03-27 13:00:00,52.81,52.94,52.07,52.11,498051.0,43.6175,43.7249,43.0063,43.0394,498051.0
2020-03-27 13:30:00,52.11,52.72,52.08,52.34,573200.0,43.0394,43.5432,43.0146,43.2293,573200.0
2020-03-27 14:00:00,52.33,52.82,52.17,52.74,513571.0,43.2211,43.6258,43.0889,43.5597,513571.0
2020-03-27 14:30:00,52.75,53.1,52.6,53.04,579572.0,43.568,43.857,43.4441,43.8075,579572.0
2020-03-27 15:00:00,53.04,53.78,52.94,53.47,895031.0,43.8075,44.4187,43.7249,44.1626,895031.0
2020-03-27 15:30:00,53.47,53.53,52.33,52.8,2020656.0,44.1626,44.2122,43.2211,43.6093,2020656.0
2020-03-30 09:30:00,53.2,54.57,53.2,54.26,1251294.0,43.9396,45.0712,43.9396,44.8151,1251294.0
2020-03-30 10:00:00,54.27,54.94,54.08,54.71,848072.0,44.8234,45.3767,44.6664,45.1868,848072.0
2020-03-30 10:30:00,54.7,55.08,54.16,54.28,999579.0,45.1785,45.4924,44.7325,44.8316,999579.0
2020-03-30 11:00:00,54.27,54.93,54.24,54.59,758290.0,44.8234,45.3685,44.7986,45.0877,758290.0
2020-03-30 11:30:00,54.6,54.65,54.2,54.22,505217.0,45.0959,45.1372,44.7656,44.7821,505217.0
2020-03-30 12:00:00,54.21,54.47,53.86,54.4,850252.0,44.7738,44.9886,44.4847,44.9307,850252.0
2020-03-30 12:30:00,54.4,54.73,54.15,54.43,653718.0,44.9307,45.2033,44.7243,44.9555,653718.0
2020-03-30 13:00:00,54.44,54.52,54.07,54.23,732710.0,44.9638,45.0299,44.6582,44.7903,732710.0
2020-03-30 13:30:00,54.24,54.3,53.64,53.66,660320.0,44.7986,44.8482,44.303,44.3196,660320.0
2020-03-30 14:00:00,53.66,54.24,53.61,54.23,948678.0,44.3196,44.7986,44.2783,44.7903,948678.0
2020-03-30 14:30:00,54.22,54.59,54.18,54.45,952023.0,44.7821,45.0877,44.749,44.972,952023.0
2020-03-30 15:00:00,54.46,54.74,54.14,54.43,915166.0,44.9803,45.2116,44.716,44.9555,915166.0
2020-03-30 15:30:00,54.43,54.67,54.06,54.39,2405493.0,44.9555,45.1537,44.6499,44.9225,2405493.0
2020-03-31 09:30:00,54.3,55.99,54.24,55.33,1948199.0,44.8482,46.244,44.7986,45.6989,1948199.0
2020-03-31 10:00:00,55.33,55.87,55.29,55.45,1145263.0,45.6989,46.1449,45.6658,45.798,1145263.0
2020-03-31 10:30:00,55.44,55.75,55.28,55.35,844960.0,45.7897,46.0458,45.6576,45.7154,844960.0
2020-03-31 11:00:00,55.34,56.0,55.21,56.0,950245.0,45.7071,46.2522,45.5998,46.2522,950245.0
2020-03-31 11:30:00,55.99,56.23,55.72,56.19,964282.0,46.244,46.4422,46.021,46.4092,964282.0
2020-03-31 12:00:00,56.2,56.24,55.58,55.78,867958.0,46.4174,46.4505,45.9053,46.0705,867958.0
2020-03-31 12:30:00,55.77,55.85,55.35,55.73,966926.0,46.0623,46.1283,45.7154,46.0292,966926.0
2020-03-31 13:00:00,55.73,55.9,55.25,55.42,743220.0,46.0292,46.1696,45.6328,45.7732,743220.0
2020-03-31 13:30:00,55.44,56.03,55.31,55.91,691404.0,45.7897,46.277,45.6823,46.1779,691404.0
2020-03-31 14:00:00,55.91,56.16,55.74,56.16,659726.0,46.1779,46.3844,46.0375,46.3844,659726.0
2020-03-31 14:30:00,56.16,56.2,55.77,55.86,797637.0,46.3844,46.4174,46.0623,46.1366,797637.0
2020-03-31 15:00:00,55.86,55.92,55.24,55.26,966452.0,46.1366,46.1862,45.6245,45.641,966452.0
2020-03-31 15:30:00,55.26,56.01,55.21,55.74,3217487.0,45.641,46.2605,45.5998,46.0375,3217487.0
2020-04-01 09:30:00,53.62,54.35,53.52,54.27,1641876.0,44.2865,44.8894,44.2039,44.8234,1641876.0
2020-04-01 10:00:00,54.29,54.55,54.13,54.33,647317.0,44.8399,45.0546,44.7077,44.8729,647317.0
2020-04-01 10:30:00,54.34,55.26,54.26,55.26,720565.0,44.8812,45.641,44.8151,45.641,720565.0
2020-04-01 11:00:00,55.25,55.3,54.64,55.17,635461.0,45.6328,45.6741,45.129,45.5667,635461.0
2020-04-01 11:30:00,55.18,55.7,54.7,54.82,1057672.0,45.575,46.0045,45.1785,45.2776,1057672.0
2020-04-01 12:00:00,54.82,54.85,54.45,54.48,514486.0,45.2776,45.3024,44.972,44.9968,514486.0
2020-04-01 12:30:00,54.48,54.59,54.13,54.18,495156.0,44.9968,45.0877,44.7077,44.749,495156.0
2020-04-01 13:00:00,54.18,54.54,54.12,54.4,448063.0,44.749,45.0464,44.6995,44.9307,448063.0
2020-04-01 13:30:00,54.39,54.46,54.14,54.44,506954.0,44.9225,44.9803,44.716,44.9638,506954.0
2020-04-01 14:00:00,54.43,54.58,54.21,54.33,461391.0,44.9555,45.0794,44.7738,44.8729,461391.0
2020-04-01 14:30:00,54.33,54.49,54.1,54.1,508831.0,44.8729,45.0051,44.683,44.683,508831.0
2020-04-01 15:00:00,54.1,54.72,54.09,54.71,764834.0,44.683,45.195,44.6747,45.1868,764834.0
2020-04-01 15:30:00,54.71,55.03,54.37,54.85,1862723.0,45.1868,45.4511,44.906,45.3024,1862723.0
2020-04-02 09:30:00,54.84,54.96,53.58,54.04,1121373.0,45.6633,45.7633,44.6142,44.9972,1121373.0
2020-04-02 10:00:00,54.07,54.81,53.99,54.77,678192.0,45.0222,45.6384,44.9556,45.605,678192.0
2020-04-02 10:30:00,54.75,55.31,54.39,54.7,673400.0,45.5884,46.0547,45.2886,45.5468,673400.0
2020-04-02 11:00:00,54.7,55.06,54.46,54.51,631732.0,45.5468,45.8465,45.3469,45.3886,631732.0
2020-04-02 11:30:00,54.52,54.65,54.11,54.6,594920.0,45.3969,45.5051,45.0555,45.4635,594920.0
2020-04-02 12:00:00,54.6,54.88,54.44,54.46,518860.0,45.4635,45.6966,45.3303,45.3469,518860.0
2020-04-02 12:30:00,54.47,54.84,54.4,54.59,478705.0,45.3552,45.6633,45.297,45.4552,478705.0
2020-04-02 13:00:00,54.59,54.75,54.13,54.16,479423.0,45.4552,45.5884,45.0721,45.0971,479423.0
2020-04-02 13:30:00,54.16,54.58,54.04,54.41,613049.0,45.0971,45.4468,44.9972,45.3053,613049.0
2020-04-02 14:00:00,54.41,54.46,54.03,54.42,527128.0,45.3053,45.3469,44.9889,45.3136,527128.0
2020-04-02 14:30:00,54.41,54.75,54.32,54.7,548669.0,45.3053,45.5884,45.2303,45.5468,548669.0
2020-04-02 15:00:00,54.71,55.09,54.61,55.08,748847.0,45.5551,45.8715,45.4718,45.8632,748847.0
2020-04-02 15:30:00,55.1,55.32,54.72,55.21,1593026.0,45.8798,46.063,45.5634,45.9714,1593026.0
2020-04-03 09:30:00,54.99,56.47,54.9,55.98,1203234.0,45.7882,47.0206,45.7133,46.6126,1203234.0
2020-04-03 10:00:00,55.99,56.24,55.71,55.97,640299.0,46.6209,46.8291,46.3878,46.6042,640299.0
2020-04-03 10:30:00,55.97,56.05,55.54,55.8,629070.0,46.6042,46.6709,46.2462,46.4627,629070.0
2020-04-03 11:00:00,55.81,56.0,55.52,55.54,616810.0,46.471,46.6292,46.2295,46.2462,616810.0
2020-04-03 11:30:00,55.54,55.75,55.22,55.46,635334.0,46.2462,46.4211,45.9797,46.1796,635334.0
2020-04-03 12:00:00,55.46,55.56,55.1,55.27,427534.0,46.1796,46.2629,45.8798,46.0214,427534.0
2020-04-03 12:30:00,55.27,55.77,55.25,55.71,494685.0,46.0214,46.4377,46.0047,46.3878,494685.0
2020-04-03 13:00:00,55.71,55.86,55.44,55.48,327432.0,46.3878,46.5127,46.1629,46.1962,327432.0
2020-04-03 13:30:00,55.47,55.48,55.16,55.35,362172.0,46.1879,46.1962,45.9298,46.088,362172.0
2020-04-03 14:00:00,55.34,55.4,55.19,55.38,438056.0,46.0797,46.1296,45.9548,46.113,438056.0
2020-04-03 14:30:00,55.37,55.63,55.12,55.59,476316.0,46.1046,46.3211,45.8965,46.2878,476316.0
2020-04-03 15:00:00,55.59,55.7,55.23,55.28,672920.0,46.2878,46.3794,45.9881,46.0297,672920.0
2020-04-03 15:30:00,55.28,55.96,54.93,55.55,1948112.0,46.0297,46.5959,45.7383,46.2545,1948112.0
2020-04-06 09:30:00,57.09,58.07,56.58,57.76,1542582.0,47.5368,48.3528,47.1122,48.0947,1542582.0
2020-04-06 10:00:00,57.75,57.95,57.33,57.46,985193.0,48.0864,48.2529,47.7367,47.8449,985193.0
2020-04-06 10:30:00,57.47,57.52,56.9,56.97,792510.0,47.8532,47.8949,47.3786,47.4369,792510.0
2020-04-06 11:00:00,56.97,57.53,56.77,57.08,672149.0,47.4369,47.9032,47.2704,47.5285,672149.0
2020-04-06 11:30:00,57.07,57.3,56.98,57.1,394642.0,47.5202,47.7117,47.4452,47.5452,394642.0
2020-04-06 12:00:00,57.1,57.24,56.87,57.18,710169.0,47.5452,47.6617,47.3536,47.6118,710169.0
2020-04-06 12:30:00,57.17,57.47,57.12,57.47,746014.0,47.6034,47.8532,47.5618,47.8532,746014.0
2020-04-06 13:00:00,57.46,57.57,57.25,57.28,502120.0,47.8449,47.9365,47.6701,47.695,502120.0
2020-04-06 13:30:00,57.29,57.53,57.05,57.51,532758.0,47.7034,47.9032,47.5035,47.8865,532758.0
2020-04-06 14:00:00,57.51,57.51,56.88,56.91,946550.0,47.8865,47.8865,47.362,47.387,946550.0
2020-04-06 14:30:00,56.92,57.22,56.91,57.2,499403.0,47.3953,47.6451,47.387,47.6284,499403.0
2020-04-06 15:00:00,57.2,57.41,56.93,56.97,700159.0,47.6284,47.8033,47.4036,47.4369,700159.0
2020-04-06 15:30:00,56.98,58.05,56.82,57.74,5224244.0,47.4452,48.3362,47.312,48.0781,5224244.0
2020-04-07 09:30:00,58.53,58.59,57.54,57.64,1444933.0,48.7359,48.7858,47.9115,47.9948,1444933.0
2020-04-07 10:00:00,57.64,58.02,57.48,57.69,1062218.0,47.9948,48.3112,47.8616,48.0364,1062218.0
2020-04-07 10:30:00,57.68,57.85,57.17,57.28,823587.0,48.0281,48.1697,47.6034,47.695,823587.0
2020-04-07 11:00:00,57.27,57.8,57.03,57.8,1020801.0,47.6867,48.128,47.4869,48.128,1020801.0
2020-04-07 11:30:00,57.78,57.92,57.4,57.62,789179.0,48.1114,48.2279,47.795,47.9781,789179.0
2020-04-07 12:00:00,57.63,58.17,57.62,58.05,583577.0,47.9865,48.4361,47.9781,48.3362,583577.0
2020-04-07 12:30:00,58.04,58.1,57.79,57.89,547267.0,48.3279,48.3778,48.1197,48.203,547267.0
2020-04-07 13:00:00,57.89,58.05,57.75,57.92,531319.0,48.203,48.3362,48.0864,48.2279,531319.0
2020-04-07 13:30:00,57.92,57.98,57.71,57.85,453236.0,48.2279,48.2779,48.0531,48.1697,453236.0
2020-04-07 14:00:00,57.84,57.91,57.56,57.69,398203.0,48.1613,48.2196,47.9282,48.0364,398203.0
2020-04-07 14:30:00,57.68,57.76,57.21,57.25,563039.0,48.0281,48.0947,47.6367,47.6701,563039.0
2020-04-07 15:00:00,57.25,57.63,57.02,57.3,1065368.0,47.6701,47.9865,47.4785,47.7117,1065368.0
2020-04-07 15:30:00,57.3,57.8,56.68,56.85,2215101.0,47.7117,48.128,47.1954,47.337,2215101.0
2020-04-08 09:30:00,57.05,57.36,56.64,56.73,842993.0,47.5035,47.7616,47.1621,47.2371,842993.0
2020-04-08 10:00:00,56.74,56.95,56.36,56.92,792025.0,47.2454,47.4203,46.929,47.3953,792025.0
2020-04-08 10:30:00,56.93,56.96,56.48,56.92,848271.0,47.4036,47.4286,47.0289,47.3953,848271.0
2020-04-08 11:00:00,56.91,57.26,56.72,57.18,657320.0,47.387,47.6784,47.2287,47.6118,657320.0
2020-04-08 11:30:00,57.19,57.55,57.17,57.48,403649.0,47.6201,47.9199,47.6034,47.8616,403649.0
2020-04-08 12:00:00,57.5,57.91,57.46,57.77,633316.0,47.8782,48.2196,47.8449,48.103,633316.0
2020-04-08 12:30:00,57.77,57.99,57.68,57.86,371885.0,48.103,48.2862,48.0281,48.178,371885.0
2020-04-08 13:00:00,57.85,57.93,57.75,57.77,408638.0,48.1697,48.2363,48.0864,48.103,408638.0
2020-04-08 13:30:00,57.79,57.86,57.58,57.66,464879.0,48.1197,48.178,47.9448,48.0114,464879.0
2020-04-08 14:00:00,57.67,58.05,57.64,57.98,716627.0,48.0198,48.3362,47.9948,48.2779,716627.0
2020-04-08 14:30:00,57.98,58.4,57.95,58.29,786297.0,48.2779,48.6276,48.2529,48.536,786297.0
2020-04-08 15:00:00,58.29,58.37,58.17,58.32,952870.0,48.536,48.6026,48.4361,48.561,952870.0
2020-04-08 15:30:00,58.33,58.73,58.07,58.22,2977697.0,48.5693,48.9024,48.3528,48.4777,2977697.0
2020-04-09 09:30:00,58.8,59.58,58.5,59.3,1333009.0,48.9607,49.6102,48.7109,49.377,1333009.0
2020-04-09 10:00:00,59.33,59.37,58.92,59.24,1080127.0,49.402,49.4353,49.0606,49.3271,1080127.0
2020-04-09 10:30:00,59.24,59.25,58.85,59.1,661584.0,49.3271,49.3354,49.0023,49.2105,661584.0
2020-04-09 11:00:00,59.09,59.1,58.37,58.67,625204.0,49.2022,49.2105,48.6026,48.8524,625204.0
2020-04-09 11:30:00,58.67,58.91,58.58,58.74,292684.0,48.8524,49.0523,48.7775,48.9107,292684.0
2020-04-09 12:00:00,58.76,58.92,58.64,58.66,335637.0,48.9274,49.0606,48.8275,48.8441,335637.0
2020-04-09 12:30:00,58.65,59.11,58.65,59.0,297946.0,48.8358,49.2188,48.8358,49.1272,297946.0
2020-04-09 13:00:00,58.99,59.09,58.74,59.09,354054.0,49.1189,49.2022,48.9107,49.2022,354054.0
2020-04-09 13:30:00,59.09,59.18,58.93,59.09,456279.0,49.2022,49.2771,49.0689,49.2022,456279.0
2020-04-09 14:00:00,59.08,59.09,58.83,58.97,350721.0,49.1938,49.2022,48.9857,49.1022,350721.0
2020-04-09 14:30:00,58.96,59.15,58.66,58.81,437881.0,49.0939,49.2521,48.8441,48.969,437881.0
2020-04-09 15:00:00,58.82,59.12,58.73,59.11,750330.0,48.9773,49.2271,48.9024,49.2188,750330.0
2020-04-09 15:30:00,59.11,59.26,58.86,58.9,1456200.0,49.2188,49.3437,49.0106,49.044,1456200.0
2020-04-13 09:30:00,58.5,58.87,58.32,58.55,870223.0,48.7109,49.019,48.561,48.7525,870223.0
2020-04-13 10:00:00,58.56,58.93,58.21,58.31,524041.0,48.7608,49.0689,48.4694,48.5527,524041.0
2020-04-13 10:30:00,58.3,58.55,58.06,58.54,622431.0,48.5444,48.7525,48.3445,48.7442,622431.0
2020-04-13 11:00:00,58.54,58.62,58.4,58.55,586631.0,48.7442,48.8108,48.6276,48.7525,586631.0
2020-04-13 11:30:00,58.56,58.85,58.45,58.72,401625.0,48.7608,49.0023,48.6693,48.8941,401625.0
2020-04-13 12:00:00,58.73,59.11,58.68,59.08,556303.0,48.9024,49.2188,48.8608,49.1938,556303.0
2020-04-13 12:30:00,59.07,59.09,58.79,58.86,356512.0,49.1855,49.2022,48.9524,49.0106,356512.0
2020-04-13 13:00:00,58.85,58.85,58.7,58.75,325429.0,49.0023,49.0023,48.8774,48.9191,325429.0
2020-04-13 13:30:00,58.73,59.09,58.71,59.01,246093.0,48.9024,49.2022,48.8857,49.1355,246093.0
2020-04-13 14:00:00,59.01,59.15,58.8,58.94,413295.0,49.1355,49.2521,48.9607,49.0773,413295.0
2020-04-13 14:30:00,58.94,59.15,58.85,59.11,382180.0,49.0773,49.2521,49.0023,49.2188,382180.0
2020-04-13 15:00:00,59.11,59.13,58.8,59.12,543243.0,49.2188,49.2355,48.9607,49.2271,543243.0
2020-04-13 15:30:00,59.12,59.4,58.23,58.93,1334221.0,49.2271,49.4603,48.4861,49.0689,1334221.0
2020-04-14 09:30:00,59.83,60.23,59.63,60.13,933456.0,49.8183,50.1514,49.6518,50.0681,933456.0
2020-04-14 10:00:00,60.13,60.73,60.09,60.55,971015.0,50.0681,50.5677,50.0348,50.4179,971015.0
2020-04-14 10:30:00,60.54,60.68,60.21,60.33,1056492.0,50.4095,50.5261,50.1347,50.2347,1056492.0
2020-04-14 11:00:00,60.33,60.53,60.19,60.22,554914.0,50.2347,50.4012,50.1181,50.1431,554914.0
2020-04-14 11:30:00,60.22,60.41,60.14,60.22,641788.0,50.1431,50.3013,50.0765,50.1431,641788.0
2020-04-14 12:00:00,60.23,60.44,60.22,60.3,524992.0,50.1514,50.3263,50.1431,50.2097,524992.0
2020-04-14 12:30:00,60.3,60.4,60.18,60.2,555385.0,50.2097,50.293,50.1098,50.1264,555385.0
2020-04-14 13:00:00,60.21,60.26,60.13,60.21,433344.0,50.1347,50.1764,50.0681,50.1347,433344.0
2020-04-14 13:30:00,60.21,60.48,60.14,60.39,576400.0,50.1347,50.3596,50.0765,50.2846,576400.0
2020-04-14 14:00:00,60.4,60.42,60.21,60.24,642811.0,50.293,50.3096,50.1347,50.1597,642811.0
2020-04-14 14:30:00,60.24,60.35,60.2,60.22,636297.0,50.1597,50.2513,50.1264,50.1431,636297.0
2020-04-14 15:00:00,60.22,60.23,60.08,60.22,523627.0,50.1431,50.1514,50.0265,50.1431,523627.0
2020-04-14 15:30:00,60.23,60.24,59.88,60.02,1480755.0,50.1514,50.1597,49.86,49.9765,1480755.0
2020-04-15 09:30:00,59.3,59.6,58.95,59.24,862246.0,49.377,49.6268,49.0856,49.3271,862246.0
2020-04-15 10:00:00,59.23,59.5,58.93,59.06,582298.0,49.3187,49.5436,49.0689,49.1772,582298.0
2020-04-15 10:30:00,59.06,59.4,59.02,59.36,490819.0,49.1772,49.4603,49.1439,49.427,490819.0
2020-04-15 11:00:00,59.36,59.36,59.01,59.22,517152.0,49.427,49.427,49.1355,49.3104,517152.0
2020-04-15 11:30:00,59.23,59.39,59.1,59.2,589774.0,49.3187,49.452,49.2105,49.2938,589774.0
2020-04-15 12:00:00,59.19,59.3,59.04,59.13,699968.0,49.2854,49.377,49.1605,49.2355,699968.0
2020-04-15 12:30:00,59.14,59.63,59.07,59.52,451282.0,49.2438,49.6518,49.1855,49.5602,451282.0
2020-04-15 13:00:00,59.52,59.69,59.43,59.52,445939.0,49.5602,49.7018,49.4853,49.5602,445939.0
2020-04-15 13:30:00,59.51,59.63,59.47,59.51,351499.0,49.5519,49.6518,49.5186,49.5519,351499.0
2020-04-15 14:00:00,59.51,59.89,59.51,59.73,524200.0,49.5519,49.8683,49.5519,49.7351,524200.0
2020-04-15 14:30:00,59.73,59.78,59.54,59.73,559221.0,49.7351,49.7767,49.5769,49.7351,559221.0
2020-04-15 15:00:00,59.73,59.78,59.36,59.4,752201.0,49.7351,49.7767,49.427,49.4603,752201.0
2020-04-15 15:30:00,59.39,59.53,58.9,59.48,2279069.0,49.452,49.5685,49.044,49.5269,2279069.0
2020-04-16 09:30:00,59.8,60.35,59.61,59.96,840552.0,49.7934,50.2513,49.6351,49.9266,840552.0
2020-04-16 10:00:00,59.98,60.13,59.72,60.05,539796.0,49.9432,50.0681,49.7267,50.0015,539796.0
2020-04-16 10:30:00,60.05,60.24,59.83,60.18,386246.0,50.0015,50.1597,49.8183,50.1098,386246.0
2020-04-16 11:00:00,60.19,60.21,59.89,59.89,539850.0,50.1181,50.1347,49.8683,49.8683,539850.0
2020-04-16 11:30:00,59.89,60.24,59.86,60.2,461891.0,49.8683,50.1597,49.8433,50.1264,461891.0
2020-04-16 12:00:00,60.2,60.25,59.58,59.69,440857.0,50.1264,50.1681,49.6102,49.7018,440857.0
2020-04-16 12:30:00,59.69,59.88,59.52,59.84,493606.0,49.7018,49.86,49.5602,49.8267,493606.0
2020-04-16 13:00:00,59.84,60.05,59.68,60.01,540195.0,49.8267,50.0015,49.6934,49.9682,540195.0
2020-04-16 13:30:00,60.02,60.12,59.86,59.92,473434.0,49.9765,50.0598,49.8433,49.8933,473434.0
2020-04-16 14:00:00,59.91,60.14,59.83,59.88,582454.0,49.8849,50.0765,49.8183,49.86,582454.0
2020-04-16 14:30:00,59.89,60.03,59.74,59.76,618205.0,49.8683,49.9849,49.7434,49.76,618205.0
2020-04-16 15:00:00,59.76,59.78,59.53,59.75,670283.0,49.76,49.7767,49.5685,49.7517,670283.0
2020-04-16 15:30:00,59.75,60.02,59.5,59.57,2019641.0,49.7517,49.9765,49.5436,49.6018,2019641.0
2020-04-17 09:30:00,60.38,60.52,59.88,60.4,1462074.0,50.2763,50.3929,49.86,50.293,1462074.0
2020-04-17 10:00:00,60.39,60.62,60.31,60.47,975712.0,50.2846,50.4761,50.218,50.3512,975712.0
2020-04-17 10:30:00,60.47,60.47,60.01,60.03,597285.0,50.3512,50.3512,49.9682,49.9849,597285.0
2020-04-17 11:00:00,60.02,60.16,59.92,60.06,627159.0,49.9765,50.0931,49.8933,50.0098,627159.0
2020-04-17 11:30:00,60.06,60.34,60.02,60.24,440782.0,50.0098,50.243,49.9765,50.1597,440782.0
2020-04-17 12:00:00,60.25,60.44,60.08,60.4,424534.0,50.1681,50.3263,50.0265,50.293,424534.0
2020-04-17 12:30:00,60.4,60.47,60.33,60.44,373187.0,50.293,50.3512,50.2347,50.3263,373187.0
2020-04-17 13:00:00,60.43,60.62,60.41,60.53,592369.0,50.3179,50.4761,50.3013,50.4012,592369.0
2020-04-17 13:30:00,60.54,60.63,60.43,60.45,707189.0,50.4095,50.4845,50.3179,50.3346,707189.0
2020-04-17 14:00:00,60.45,60.5,60.28,60.29,479090.0,50.3346,50.3762,50.193,50.2014,479090.0
2020-04-17 14:30:00,60.28,60.3,60.12,60.18,747087.0,50.193,50.2097,50.0598,50.1098,747087.0
2020-04-17 15:00:00,60.18,60.24,60.08,60.21,641761.0,50.1098,50.1597,50.0265,50.1347,641761.0
2020-04-17 15:30:00,60.21,60.77,60.2,60.51,2780785.0,50.1347,50.601,50.1264,50.3845,2780785.0
2020-04-20 09:30:00,60.75,62.57,60.6,62.17,2205725.0,50.5844,52.0998,50.4595,51.7668,2205725.0
2020-04-20 10:00:00,62.19,62.36,61.75,61.76,871891.0,51.7834,51.925,51.417,51.4254,871891.0
2020-04-20 10:30:00,61.75,62.55,61.53,62.46,1204918.0,51.417,52.0832,51.2339,52.0082,1204918.0
2020-04-20 11:00:00,62.45,62.58,62.29,62.54,1300517.0,51.9999,52.1082,51.8667,52.0749,1300517.0
2020-04-20 11:30:00,62.54,62.84,62.39,62.42,1371156.0,52.0749,52.3247,51.95,51.9749,1371156.0
2020-04-20 12:00:00,62.42,62.63,62.26,62.52,774960.0,51.9749,52.1498,51.8417,52.0582,774960.0
2020-04-20 12:30:00,62.53,62.76,62.4,62.41,698674.0,52.0665,52.258,51.9583,51.9666,698674.0
2020-04-20 13:00:00,62.41,62.56,62.22,62.23,483467.0,51.9666,52.0915,51.8084,51.8167,483467.0
2020-04-20 13:30:00,62.23,62.4,62.18,62.34,502350.0,51.8167,51.9583,51.7751,51.9083,502350.0
2020-04-20 14:00:00,62.33,62.46,61.9,61.93,594969.0,51.9,52.0082,51.5419,51.5669,594969.0
2020-04-20 14:30:00,61.93,62.13,61.51,61.56,581206.0,51.5669,51.7335,51.2172,51.2588,581206.0
2020-04-20 15:00:00,61.55,61.95,61.55,61.95,682470.0,51.2505,51.5836,51.2505,51.5836,682470.0
2020-04-20 15:30:00,61.95,61.99,61.65,61.68,1932266.0,51.5836,51.6169,51.3338,51.3588,1932266.0
2020-04-21 09:30:00,60.86,61.3,60.34,60.8,1905198.0,50.676,51.0423,50.243,50.626,1905198.0
2020-04-21 10:00:00,60.8,60.99,60.51,60.74,1141929.0,50.626,50.7842,50.3845,50.5761,1141929.0
2020-04-21 10:30:00,60.75,61.32,60.72,60.95,910516.0,50.5844,51.059,50.5594,50.7509,910516.0
2020-04-21 11:00:00,60.93,60.95,60.56,60.63,747698.0,50.7343,50.7509,50.4262,50.4845,747698.0
2020-04-21 11:30:00,60.62,60.84,60.42,60.46,665757.0,50.4761,50.6593,50.3096,50.3429,665757.0
2020-04-21 12:00:00,60.46,60.49,60.26,60.4,705903.0,50.3429,50.3679,50.1764,50.293,705903.0
2020-04-21 12:30:00,60.4,60.52,60.26,60.52,510883.0,50.293,50.3929,50.1764,50.3929,510883.0
2020-04-21 13:00:00,60.51,60.53,60.31,60.41,566137.0,50.3845,50.4012,50.218,50.3013,566137.0
2020-04-21 13:30:00,60.4,60.73,60.37,60.44,579839.0,50.293,50.5677,50.268,50.3263,579839.0
2020-04-21 14:00:00,60.44,60.66,60.37,60.64,653850.0,50.3263,50.5094,50.268,50.4928,653850.0
2020-04-21 14:30:00,60.64,60.65,60.37,60.44,762137.0,50.4928,50.5011,50.268,50.3263,762137.0
2020-04-21 15:00:00,60.44,60.8,60.29,60.79,818274.0,50.3263,50.626,50.2014,50.6177,818274.0
2020-04-21 15:30:00,60.77,61.15,60.56,60.57,2613851.0,50.601,50.9174,50.4262,50.4345,2613851.0
2020-04-22 09:30:00,61.26,61.52,61.04,61.37,1147849.0,51.009,51.2255,50.8259,51.1006,1147849.0
2020-04-22 10:00:00,61.37,61.41,61.17,61.2,1431742.0,51.1006,51.1339,50.9341,50.9591,1431742.0
2020-04-22 10:30:00,61.22,61.32,61.12,61.19,324750.0,50.9757,51.059,50.8925,50.9508,324750.0
2020-04-22 11:00:00,61.19,61.37,61.11,61.18,564499.0,50.9508,51.1006,50.8841,50.9424,564499.0
2020-04-22 11:30:00,61.17,61.4,61.15,61.17,456931.0,50.9341,51.1256,50.9174,50.9341,456931.0
2020-04-22 12:00:00,61.16,61.37,61.16,61.37,418300.0,50.9258,51.1006,50.9258,51.1006,418300.0
2020-04-22 12:30:00,61.37,61.4,60.96,61.02,412427.0,51.1006,51.1256,50.7592,50.8092,412427.0
2020-04-22 13:00:00,61.02,61.08,60.97,61.08,345402.0,50.8092,50.8592,50.7676,50.8592,345402.0
2020-04-22 13:30:00,61.08,61.14,60.97,60.98,366621.0,50.8592,50.9091,50.7676,50.7759,366621.0
2020-04-22 14:00:00,60.98,61.07,60.94,60.99,384007.0,50.7759,50.8508,50.7426,50.7842,384007.0
2020-04-22 14:30:00,60.99,61.14,60.97,61.13,366830.0,50.7842,50.9091,50.7676,50.9008,366830.0
2020-04-22 15:00:00,61.13,61.29,61.05,61.22,347296.0,50.9008,51.034,50.8342,50.9757,347296.0
2020-04-22 15:30:00,61.21,61.91,60.88,60.91,1545780.0,50.9674,51.5503,50.6926,50.7176,1545780.0
2020-04-23 09:30:00,61.32,61.9,61.1,61.71,1044478.0,51.059,51.5419,50.8758,51.3837,1044478.0
2020-04-23 10:00:00,61.72,61.75,61.32,61.64,406170.0,51.3921,51.417,51.059,51.3255,406170.0
2020-04-23 10:30:00,61.65,61.83,61.59,61.83,509428.0,51.3338,51.4837,51.2838,51.4837,509428.0
2020-04-23 11:00:00,61.83,61.99,61.74,61.78,481529.0,51.4837,51.6169,51.4087,51.442,481529.0
2020-04-23 11:30:00,61.79,61.8,61.44,61.48,347385.0,51.4504,51.4587,51.1589,51.1922,347385.0
2020-04-23 12:00:00,61.49,61.56,61.45,61.51,371299.0,51.2006,51.2588,51.1672,51.2172,371299.0
2020-04-23 12:30:00,61.5,61.65,60.84,61.21,833985.0,51.2089,51.3338,50.6593,50.9674,833985.0
2020-04-23 13:00:00,61.22,61.44,61.18,61.38,401920.0,50.9757,51.1589,50.9424,51.109,401920.0
2020-04-23 13:30:00,61.39,61.46,61.05,61.24,632690.0,51.1173,51.1756,50.8342,50.9924,632690.0
2020-04-23 14:00:00,61.24,61.28,60.97,61.17,696925.0,50.9924,51.0257,50.7676,50.9341,696925.0
2020-04-23 14:30:00,61.16,61.29,61.14,61.2,632247.0,50.9258,51.034,50.9091,50.9591,632247.0
2020-04-23 15:00:00,61.21,61.28,60.89,61.08,679009.0,50.9674,51.0257,50.701,50.8592,679009.0
2020-04-23 15:30:00,61.07,61.23,60.9,60.93,1795534.0,50.8508,50.9841,50.7093,50.7343,1795534.0
2020-04-24 09:30:00,61.67,61.67,61.26,61.39,655329.0,51.3504,51.3504,51.009,51.1173,655329.0
2020-04-24 10:00:00,61.38,61.91,61.32,61.89,537990.0,51.109,51.5503,51.059,51.5336,537990.0
2020-04-24 10:30:00,61.89,62.33,61.88,62.12,934165.0,51.5336,51.9,51.5253,51.7251,934165.0
2020-04-24 11:00:00,62.11,62.25,61.9,62.08,698570.0,51.7168,51.8334,51.5419,51.6918,698570.0
2020-04-24 11:30:00,62.08,62.22,61.96,61.98,488378.0,51.6918,51.8084,51.5919,51.6086,488378.0
2020-04-24 12:00:00,61.98,62.21,61.97,62.2,487816.0,51.6086,51.8001,51.6002,51.7917,487816.0
2020-04-24 12:30:00,62.2,62.29,62.07,62.14,273597.0,51.7917,51.8667,51.6835,51.7418,273597.0
2020-04-24 13:00:00,62.13,62.16,62.06,62.1,268670.0,51.7335,51.7584,51.6752,51.7085,268670.0
2020-04-24 13:30:00,62.1,62.37,62.02,62.35,478545.0,51.7085,51.9333,51.6419,51.9166,478545.0
2020-04-24 14:00:00,62.34,62.55,62.28,62.4,497280.0,51.9083,52.0832,51.8584,51.9583,497280.0
2020-04-24 14:30:00,62.39,62.41,62.18,62.23,508971.0,51.95,51.9666,51.7751,51.8167,508971.0
2020-04-24 15:00:00,62.23,62.29,62.14,62.21,573152.0,51.8167,51.8667,51.7418,51.8001,573152.0
2020-04-24 15:30:00,62.21,62.36,62.06,62.24,1485138.0,51.8001,51.925,51.6752,51.8251,1485138.0
2020-04-27 09:30:00,62.64,63.02,62.41,62.42,1209626.0,52.1581,52.4745,51.9666,51.9749,1209626.0
2020-04-27 10:00:00,62.42,62.76,62.41,62.75,679489.0,51.9749,52.258,51.9666,52.2497,679489.0
2020-04-27 10:30:00,62.74,62.88,62.65,62.8,439833.0,52.2414,52.358,52.1664,52.2913,439833.0
2020-04-27 11:00:00,62.8,62.92,62.72,62.92,452810.0,52.2913,52.3913,52.2247,52.3913,452810.0
2020-04-27 11:30:00,62.91,62.95,62.79,62.9,413887.0,52.3829,52.4162,52.283,52.3746,413887.0
2020-04-27 12:00:00,62.9,62.92,62.81,62.88,387166.0,52.3746,52.3913,52.2997,52.358,387166.0
2020-04-27 12:30:00,62.88,62.98,62.63,62.67,527376.0,52.358,52.4412,52.1498,52.1831,527376.0
2020-04-27 13:00:00,62.68,62.82,62.67,62.77,465877.0,52.1914,52.308,52.1831,52.2664,465877.0
2020-04-27 13:30:00,62.77,62.82,62.62,62.65,408691.0,52.2664,52.308,52.1415,52.1664,408691.0
2020-04-27 14:00:00,62.64,62.74,62.56,62.6,447040.0,52.1581,52.2414,52.0915,52.1248,447040.0
2020-04-27 14:30:00,62.61,62.77,62.57,62.7,547448.0,52.1331,52.2664,52.0998,52.2081,547448.0
2020-04-27 15:00:00,62.7,62.91,62.66,62.82,516268.0,52.2081,52.3829,52.1748,52.308,516268.0
2020-04-27 15:30:00,62.82,62.96,62.52,62.55,1487099.0,52.308,52.4246,52.0582,52.0832,1487099.0
2020-04-28 09:30:00,62.93,63.18,62.36,62.37,1162436.0,52.3996,52.6078,51.925,51.9333,1162436.0
2020-04-28 10:00:00,62.36,62.72,61.77,62.28,1190495.0,51.925,52.2247,51.4337,51.8584,1190495.0
2020-04-28 10:30:00,62.28,62.56,62.18,62.3,603221.0,51.8584,52.0915,51.7751,51.875,603221.0
2020-04-28 11:00:00,62.3,62.44,62.24,62.43,426988.0,51.875,51.9916,51.8251,51.9833,426988.0
2020-04-28 11:30:00,62.43,62.55,62.18,62.24,438074.0,51.9833,52.0832,51.7751,51.8251,438074.0
2020-04-28 12:00:00,62.25,62.41,62.07,62.15,490582.0,51.8334,51.9666,51.6835,51.7501,490582.0
2020-04-28 12:30:00,62.15,62.41,62.12,62.41,344152.0,51.7501,51.9666,51.7251,51.9666,344152.0
2020-04-28 13:00:00,62.42,62.45,62.28,62.28,248538.0,51.9749,51.9999,51.8584,51.8584,248538.0
2020-04-28 13:30:00,62.28,62.68,62.19,62.61,394213.0,51.8584,52.1914,51.7834,52.1331,394213.0
2020-04-28 14:00:00,62.62,62.69,62.41,62.44,272139.0,52.1415,52.1998,51.9666,51.9916,272139.0
2020-04-28 14:30:00,62.44,62.49,62.25,62.29,374642.0,51.9916,52.0332,51.8334,51.8667,374642.0
2020-04-28 15:00:00,62.28,62.39,62.14,62.32,458606.0,51.8584,51.95,51.7418,51.8917,458606.0
2020-04-28 15:30:00,62.32,62.38,62.02,62.16,1204123.0,51.8917,51.9416,51.6419,51.7584,1204123.0
2020-04-29 09:30:00,62.43,62.62,61.87,61.91,749186.0,51.9833,52.1415,51.517,51.5503,749186.0
2020-04-29 10:00:00,61.92,62.19,61.81,62.19,685261.0,51.5586,51.7834,51.467,51.7834,685261.0
2020-04-29 10:30:00,62.18,62.23,61.97,62.05,401328.0,51.7751,51.8167,51.6002,51.6668,401328.0
2020-04-29 11:00:00,62.05,62.09,61.79,61.93,621697.0,51.6668,51.7002,51.4504,51.5669,621697.0
2020-04-29 11:30:00,61.93,62.32,61.82,62.31,465725.0,51.5669,51.8917,51.4753,51.8833,465725.0
2020-04-29 12:00:00,62.31,62.42,62.23,62.36,386561.0,51.8833,51.9749,51.8167,51.925,386561.0
2020-04-29 12:30:00,62.37,62.53,62.34,62.4,281532.0,51.9333,52.0665,51.9083,51.9583,281532.0
2020-04-29 13:00:00,62.4,62.54,62.38,62.38,255695.0,51.9583,52.0749,51.9416,51.9416,255695.0
2020-04-29 13:30:00,62.38,62.39,62.15,62.19,292585.0,51.9416,51.95,51.7501,51.7834,292585.0
2020-04-29 14:00:00,62.18,62.28,61.9,61.95,508849.0,51.7751,51.8584,51.5419,51.5836,508849.0
2020-04-29 14:30:00,61.95,62.08,61.89,62.04,647135.0,51.5836,51.6918,51.5336,51.6585,647135.0
2020-04-29 15:00:00,62.04,62.19,62.02,62.14,1245906.0,51.6585,51.7834,51.6419,51.7418,1245906.0
2020-04-29 15:30:00,62.14,62.17,61.53,61.62,1763757.0,51.7418,51.7668,51.2339,51.3088,1763757.0
2020-04-30 09:30:00,60.85,60.99,60.55,60.76,1425227.0,50.6676,50.7842,50.4179,50.5927,1425227.0
2020-04-30 10:00:00,60.77,60.97,60.68,60.85,1007300.0,50.601,50.7676,50.5261,50.6676,1007300.0
2020-04-30 10:30:00,60.86,61.03,60.79,60.94,646689.0,50.676,50.8175,50.6177,50.7426,646689.0
2020-04-30 11:00:00,60.95,61.06,60.85,60.99,544986.0,50.7509,50.8425,50.6676,50.7842,544986.0
2020-04-30 11:30:00,60.99,61.09,60.68,60.69,536641.0,50.7842,50.8675,50.5261,50.5344,536641.0
2020-04-30 12:00:00,60.69,60.76,60.56,60.65,455436.0,50.5344,50.5927,50.4262,50.5011,455436.0
2020-04-30 12:30:00,60.65,60.96,60.53,60.9,479562.0,50.5011,50.7592,50.4012,50.7093,479562.0
2020-04-30 13:00:00,60.89,60.99,60.74,60.89,378573.0,50.701,50.7842,50.5761,50.701,378573.0
2020-04-30 13:30:00,60.89,60.9,60.36,60.49,462687.0,50.701,50.7093,50.2596,50.3679,462687.0
2020-04-30 14:00:00,60.5,60.75,60.5,60.7,531713.0,50.3762,50.5844,50.3762,50.5427,531713.0
2020-04-30 14:30:00,60.7,60.83,60.48,60.61,689472.0,50.5427,50.651,50.3596,50.4678,689472.0
2020-04-30 15:00:00,60.62,60.94,60.56,60.88,710653.0,50.4761,50.7426,50.4262,50.6926,710653.0
2020-04-30 15:30:00,60.89,61.02,60.59,60.76,2541141.0,50.701,50.8092,50.4512,50.5927,2541141.0
2020-05-01 09:30:00,60.85,60.87,60.05,60.19,989818.0,50.6676,50.6843,50.0015,50.1181,989818.0
2020-05-01 10:00:00,60.21,60.24,59.67,59.93,1061653.0,50.1347,50.1597,49.6851,49.9016,1061653.0
2020-05-01 10:30:00,59.93,60.13,59.88,59.94,775057.0,49.9016,50.0681,49.86,49.9099,775057.0
2020-05-01 11:00:00,59.94,59.97,59.87,59.93,676910.0,49.9099,49.9349,49.8516,49.9016,676910.0
2020-05-01 11:30:00,59.92,60.0,59.8,59.85,991725.0,49.8933,49.9599,49.7934,49.835,991725.0
2020-05-01 12:00:00,59.85,59.86,59.67,59.76,464650.0,49.835,49.8433,49.6851,49.76,464650.0
2020-05-01 12:30:00,59.75,59.92,59.72,59.9,538361.0,49.7517,49.8933,49.7267,49.8766,538361.0
2020-05-01 13:00:00,59.89,59.96,59.73,59.8,505182.0,49.8683,49.9266,49.7351,49.7934,505182.0
2020-05-01 13:30:00,59.79,59.88,59.75,59.87,471805.0,49.785,49.86,49.7517,49.8516,471805.0
2020-05-01 14:00:00,59.87,59.96,59.8,59.9,422084.0,49.8516,49.9266,49.7934,49.8766,422084.0
2020-05-01 14:30:00,59.9,59.99,59.87,59.98,631830.0,49.8766,49.9516,49.8516,49.9432,631830.0
2020-05-01 15:00:00,59.98,60.15,59.89,60.07,644455.0,49.9432,50.0848,49.8683,50.0182,644455.0
2020-05-01 15:30:00,60.07,60.31,59.94,60.29,1599723.0,50.0182,50.218,49.9099,50.2014,1599723.0
2020-05-04 09:30:00,60.74,60.92,59.74,59.94,762460.0,50.5761,50.7259,49.7434,49.9099,762460.0
2020-05-04 10:00:00,59.94,60.0,59.75,59.87,800486.0,49.9099,49.9599,49.7517,49.8516,800486.0
2020-05-04 10:30:00,59.88,60.16,59.83,59.86,557979.0,49.86,50.0931,49.8183,49.8433,557979.0
2020-05-04 11:00:00,59.85,60.04,59.76,59.87,496264.0,49.835,49.9932,49.76,49.8516,496264.0
2020-05-04 11:30:00,59.87,60.03,59.78,59.9,653381.0,49.8516,49.9849,49.7767,49.8766,653381.0
2020-05-04 12:00:00,59.91,59.96,59.81,59.95,411541.0,49.8849,49.9266,49.8017,49.9183,411541.0
2020-05-04 12:30:00,59.95,59.99,59.8,59.92,304589.0,49.9183,49.9516,49.7934,49.8933,304589.0
2020-05-04 13:00:00,59.91,59.98,59.73,59.95,390643.0,49.8849,49.9432,49.7351,49.9183,390643.0
2020-05-04 13:30:00,59.95,60.19,59.94,60.16,406749.0,49.9183,50.1181,49.9099,50.0931,406749.0
2020-05-04 14:00:00,60.16,60.43,60.15,60.25,613557.0,50.0931,50.3179,50.0848,50.1681,613557.0
2020-05-04 14:30:00,60.25,60.4,60.14,60.22,302111.0,50.1681,50.293,50.0765,50.1431,302111.0
2020-05-04 15:00:00,60.21,60.3,60.12,60.25,469082.0,50.1347,50.2097,50.0598,50.1681,469082.0
2020-05-04 15:30:00,60.24,60.33,59.87,60.19,1722152.0,50.1597,50.2347,49.8516,50.1181,1722152.0
2020-05-05 09:30:00,60.6,61.23,60.43,61.18,1007977.0,50.4595,50.9841,50.3179,50.9424,1007977.0
2020-05-05 10:00:00,61.19,61.54,61.13,61.34,918103.0,50.9508,51.2422,50.9008,51.0757,918103.0
2020-05-05 10:30:00,61.34,61.62,61.28,61.33,669397.0,51.0757,51.3088,51.0257,51.0673,669397.0
2020-05-05 11:00:00,61.34,61.61,61.34,61.54,622140.0,51.0757,51.3005,51.0757,51.2422,622140.0
2020-05-05 11:30:00,61.54,61.63,61.41,61.56,629506.0,51.2422,51.3171,51.1339,51.2588,629506.0
2020-05-05 12:00:00,61.57,61.73,61.52,61.59,759980.0,51.2672,51.4004,51.2255,51.2838,759980.0
2020-05-05 12:30:00,61.6,61.61,61.41,61.54,556074.0,51.2921,51.3005,51.1339,51.2422,556074.0
2020-05-05 13:00:00,61.53,61.6,61.45,61.59,490117.0,51.2339,51.2921,51.1672,51.2838,490117.0
2020-05-05 13:30:00,61.59,61.8,61.57,61.66,800766.0,51.2838,51.4587,51.2672,51.3421,800766.0
2020-05-05 14:00:00,61.65,61.79,61.61,61.64,460721.0,51.3338,51.4504,51.3005,51.3255,460721.0
2020-05-05 14:30:00,61.64,61.65,61.31,61.56,625105.0,51.3255,51.3338,51.0507,51.2588,625105.0
2020-05-05 15:00:00,61.55,61.56,61.17,61.28,742032.0,51.2505,51.2588,50.9341,51.0257,742032.0
2020-05-05 15:30:00,61.27,61.55,61.0,61.38,1845214.0,51.0174,51.2505,50.7925,51.109,1845214.0
2020-05-06 09:30:00,61.65,62.23,61.61,61.87,990391.0,51.3338,51.8167,51.3005,51.517,990391.0
2020-05-06 10:00:00,61.86,61.92,61.32,61.5,719106.0,51.5086,51.5586,51.059,51.2089,719106.0
2020-05-06 10:30:00,61.49,61.57,61.22,61.38,1114314.0,51.2006,51.2672,50.9757,51.109,1114314.0
2020-05-06 11:00:00,61.38,61.5,61.22,61.37,643219.0,51.109,51.2089,50.9757,51.1006,643219.0
2020-05-06 11:30:00,61.37,61.4,60.94,61.1,543966.0,51.1006,51.1256,50.7426,50.8758,543966.0
2020-05-06 12:00:00,61.09,61.17,60.99,61.11,318814.0,50.8675,50.9341,50.7842,50.8841,318814.0
2020-05-06 12:30:00,61.12,61.25,61.03,61.19,341149.0,50.8925,51.0007,50.8175,50.9508,341149.0
2020-05-06 13:00:00,61.19,61.25,61.03,61.22,371552.0,50.9508,51.0007,50.8175,50.9757,371552.0
2020-05-06 13:30:00,61.22,61.43,61.2,61.36,677379.0,50.9757,51.1506,50.9591,51.0923,677379.0
2020-05-06 14:00:00,61.35,61.59,61.22,61.42,600123.0,51.084,51.2838,50.9757,51.1423,600123.0
2020-05-06 14:30:00,61.42,61.55,61.35,61.43,636062.0,51.1423,51.2505,51.084,51.1506,636062.0
2020-05-06 15:00:00,61.43,61.52,61.35,61.41,633356.0,51.1506,51.2255,51.084,51.1339,633356.0
2020-05-06 15:30:00,61.41,61.41,61.02,61.14,2215329.0,51.1339,51.1339,50.8092,50.9091,2215329.0
2020-05-07 09:30:00,62.52,62.6,61.81,62.35,1725597.0,52.0582,52.1248,51.467,51.9166,1725597.0
2020-05-07 10:00:00,62.35,62.35,61.1,61.14,1147090.0,51.9166,51.9166,50.8758,50.9091,1147090.0
2020-05-07 10:30:00,61.15,61.56,61.0,61.37,1150795.0,50.9174,51.2588,50.7925,51.1006,1150795.0
2020-05-07 11:00:00,61.37,61.45,61.09,61.3,698478.0,51.1006,51.1672,50.8675,51.0423,698478.0
2020-05-07 11:30:00,61.31,61.78,61.19,61.54,679637.0,51.0507,51.442,50.9508,51.2422,679637.0
2020-05-07 12:00:00,61.54,61.69,61.42,61.52,359805.0,51.2422,51.3671,51.1423,51.2255,359805.0
2020-05-07 12:30:00,61.52,61.57,61.37,61.51,502141.0,51.2255,51.2672,51.1006,51.2172,502141.0
2020-05-07 13:00:00,61.51,61.56,61.34,61.34,429556.0,51.2172,51.2588,51.0757,51.0757,429556.0
2020-05-07 13:30:00,61.35,61.4,61.01,61.07,614164.0,51.084,51.1256,50.8009,50.8508,614164.0
2020-05-07 14:00:00,61.06,61.07,60.86,61.01,610395.0,50.8425,50.8508,50.676,50.8009,610395.0
2020-05-07 14:30:00,61.01,61.04,60.65,60.91,686392.0,50.8009,50.8259,50.5011,50.7176,686392.0
2020-05-07 15:00:00,60.9,61.05,60.61,60.93,792758.0,50.7093,50.8342,50.4678,50.7343,792758.0
2020-05-07 15:30:00,60.92,61.07,60.83,60.98,2126435.0,50.7259,50.8508,50.651,50.7759,2126435.0
2020-05-08 09:30:00,61.83,62.03,61.7,62.02,1388070.0,51.4837,51.6502,51.3754,51.6419,1388070.0
2020-05-08 10:00:00,62.02,62.18,61.81,61.86,977617.0,51.6419,51.7751,51.467,51.5086,977617.0
2020-05-08 10:30:00,61.86,62.03,61.85,61.92,591896.0,51.5086,51.6502,51.5003,51.5586,591896.0
2020-05-08 11:00:00,61.93,61.95,61.7,61.75,638681.0,51.5669,51.5836,51.3754,51.417,638681.0
2020-05-08 11:30:00,61.75,61.88,61.66,61.81,529427.0,51.417,51.5253,51.3421,51.467,529427.0
2020-05-08 12:00:00,61.81,61.81,61.49,61.56,453836.0,51.467,51.467,51.2006,51.2588,453836.0
2020-05-08 12:30:00,61.57,61.64,61.42,61.58,406595.0,51.2672,51.3255,51.1423,51.2755,406595.0
2020-05-08 13:00:00,61.58,61.62,61.33,61.41,789831.0,51.2755,51.3088,51.0673,51.1339,789831.0
2020-05-08 13:30:00,61.41,61.41,61.07,61.18,744792.0,51.1339,51.1339,50.8508,50.9424,744792.0
2020-05-08 14:00:00,61.18,61.26,61.06,61.18,414610.0,50.9424,51.009,50.8425,50.9424,414610.0
2020-05-08 14:30:00,61.18,61.18,60.96,61.09,609179.0,50.9424,50.9424,50.7592,50.8675,609179.0
2020-05-08 15:00:00,61.09,61.23,60.95,61.13,912051.0,50.8675,50.9841,50.7509,50.9008,912051.0
2020-05-08 15:30:00,61.13,61.2,60.96,61.03,2126771.0,50.9008,50.9591,50.7592,50.8175,2126771.0
2020-05-11 09:30:00,60.87,61.67,60.77,61.64,1151017.0,50.6843,51.3504,50.601,51.3255,1151017.0
2020-05-11 10:00:00,61.64,62.22,61.53,62.12,826938.0,51.3255,51.8084,51.2339,51.7251,826938.0
2020-05-11 10:30:00,62.12,62.17,61.88,62.04,649932.0,51.7251,51.7668,51.5253,51.6585,649932.0
2020-05-11 11:00:00,62.04,62.22,61.86,62.2,455687.0,51.6585,51.8084,51.5086,51.7917,455687.0
2020-05-11 11:30:00,62.2,62.49,62.13,62.38,562802.0,51.7917,52.0332,51.7335,51.9416,562802.0
2020-05-11 12:00:00,62.38,62.55,62.3,62.44,647151.0,51.9416,52.0832,51.875,51.9916,647151.0
2020-05-11 12:30:00,62.43,62.52,62.29,62.46,546119.0,51.9833,52.0582,51.8667,52.0082,546119.0
2020-05-11 13:00:00,62.46,62.68,62.42,62.6,522610.0,52.0082,52.1914,51.9749,52.1248,522610.0
2020-05-11 13:30:00,62.59,62.68,62.25,62.25,615842.0,52.1165,52.1914,51.8334,51.8334,615842.0
2020-05-11 14:00:00,62.26,62.31,62.09,62.28,541063.0,51.8417,51.8833,51.7002,51.8584,541063.0
2020-05-11 14:30:00,62.27,62.59,62.26,62.48,575195.0,51.85,52.1165,51.8417,52.0249,575195.0
2020-05-11 15:00:00,62.49,62.6,62.44,62.55,692381.0,52.0332,52.1248,51.9916,52.0832,692381.0
2020-05-11 15:30:00,62.55,62.81,62.52,62.64,1752525.0,52.0832,52.2997,52.0582,52.1581,1752525.0
2020-05-12 09:30:00,63.17,63.47,62.87,63.14,1691914.0,52.5994,52.8492,52.3496,52.5745,1691914.0
2020-05-12 10:00:00,63.15,63.62,63.15,63.49,1112170.0,52.5828,52.9741,52.5828,52.8659,1112170.0
2020-05-12 10:30:00,63.48,63.76,63.44,63.64,856854.0,52.8576,53.0907,52.8243,52.9908,856854.0
2020-05-12 11:00:00,63.63,63.98,63.62,63.9,656322.0,52.9825,53.2739,52.9741,53.2073,656322.0
2020-05-12 11:30:00,63.89,64.0,63.75,63.91,591173.0,53.199,53.2905,53.0824,53.2156,591173.0
2020-05-12 12:00:00,63.91,64.23,63.83,64.18,911353.0,53.2156,53.4821,53.149,53.4404,911353.0
2020-05-12 12:30:00,64.19,64.27,64.0,64.03,903030.0,53.4487,53.5154,53.2905,53.3155,903030.0
2020-05-12 13:00:00,64.02,64.04,63.58,63.59,776999.0,53.3072,53.3239,52.9408,52.9492,776999.0
2020-05-12 13:30:00,63.6,63.72,63.51,63.55,543875.0,52.9575,53.0574,52.8825,52.9158,543875.0
2020-05-12 14:00:00,63.55,63.99,63.52,63.99,621387.0,52.9158,53.2822,52.8909,53.2822,621387.0
2020-05-12 14:30:00,63.99,64.14,63.85,64.1,846367.0,53.2822,53.4071,53.1656,53.3738,846367.0
2020-05-12 15:00:00,64.09,64.1,63.64,63.66,1070305.0,53.3655,53.3738,52.9908,53.0074,1070305.0
2020-05-12 15:30:00,63.66,63.82,63.32,63.32,1751223.0,53.0074,53.1407,52.7243,52.7243,1751223.0
2020-05-13 09:30:00,63.17,63.49,62.93,63.39,1823809.0,52.5994,52.8659,52.3996,52.7826,1823809.0
2020-05-13 10:00:00,63.39,63.66,63.23,63.47,1345914.0,52.7826,53.0074,52.6494,52.8492,1345914.0
2020-05-13 10:30:00,63.47,63.88,63.41,63.6,961213.0,52.8492,53.1906,52.7993,52.9575,961213.0
2020-05-13 11:00:00,63.61,63.93,63.52,63.67,857849.0,52.9658,53.2323,52.8909,53.0158,857849.0
2020-05-13 11:30:00,63.66,63.75,63.09,63.3,700659.0,53.0074,53.0824,52.5328,52.7077,700659.0
2020-05-13 12:00:00,63.29,63.34,62.61,62.76,1047619.0,52.6994,52.741,52.1331,52.258,1047619.0
2020-05-13 12:30:00,62.76,63.11,62.58,62.96,506344.0,52.258,52.5495,52.1082,52.4246,506344.0
2020-05-13 13:00:00,62.96,63.03,62.77,63.01,555215.0,52.4246,52.4829,52.2664,52.4662,555215.0
2020-05-13 13:30:00,63.0,63.06,62.87,63.05,563069.0,52.4579,52.5078,52.3496,52.4995,563069.0
2020-05-13 14:00:00,63.04,63.28,63.02,63.03,820166.0,52.4912,52.691,52.4745,52.4829,820166.0
2020-05-13 14:30:00,63.04,63.16,62.86,62.94,755362.0,52.4912,52.5911,52.3413,52.4079,755362.0
2020-05-13 15:00:00,62.93,63.13,62.79,62.95,758373.0,52.3996,52.5661,52.283,52.4162,758373.0
2020-05-13 15:30:00,62.94,63.38,62.89,63.27,1756873.0,52.4079,52.7743,52.3663,52.6827,1756873.0
2020-05-14 09:30:00,62.5,62.74,62.13,62.69,1470658.0,52.0415,52.2414,51.7335,52.1998,1470658.0
2020-05-14 10:00:00,62.69,62.93,62.57,62.82,991242.0,52.1998,52.3996,52.0998,52.308,991242.0
2020-05-14 10:30:00,62.83,63.13,62.55,62.63,1339690.0,52.3163,52.5661,52.0832,52.1498,1339690.0
2020-05-14 11:00:00,62.65,63.0,62.47,62.98,1075034.0,52.1664,52.4579,52.0166,52.4412,1075034.0
2020-05-14 11:30:00,62.99,63.45,62.96,63.32,1038572.0,52.4496,52.8326,52.4246,52.7243,1038572.0
2020-05-14 12:00:00,63.33,63.87,63.19,63.74,860397.0,52.7327,53.1823,52.6161,53.0741,860397.0
2020-05-14 12:30:00,63.74,63.84,63.49,63.8,747374.0,53.0741,53.1573,52.8659,53.124,747374.0
2020-05-14 13:00:00,63.8,64.07,63.3,64.0,1040371.0,53.124,53.3488,52.7077,53.2905,1040371.0
2020-05-14 13:30:00,63.99,64.13,63.86,63.87,526146.0,53.2822,53.3988,53.174,53.1823,526146.0
2020-05-14 14:00:00,63.87,63.88,63.64,63.72,783106.0,53.1823,53.1906,52.9908,53.0574,783106.0
2020-05-14 14:30:00,63.72,63.78,63.38,63.48,805388.0,53.0574,53.1074,52.7743,52.8576,805388.0
2020-05-14 15:00:00,63.46,63.89,63.43,63.74,1070361.0,52.8409,53.199,52.8159,53.0741,1070361.0
2020-05-14 15:30:00,63.74,63.81,63.51,63.8,2742671.0,53.0741,53.1323,52.8825,53.124,2742671.0
2020-05-15 09:30:00,64.11,65.22,63.81,65.11,2500101.0,53.3821,54.3064,53.1323,54.2148,2500101.0
2020-05-15 10:00:00,65.11,65.16,64.64,64.73,1376310.0,54.2148,54.2564,53.8234,53.8984,1376310.0
2020-05-15 10:30:00,64.73,64.73,64.23,64.47,1238271.0,53.8984,53.8984,53.4821,53.6819,1238271.0
2020-05-15 11:00:00,64.47,64.96,64.19,64.92,1542836.0,53.6819,54.0899,53.4487,54.0566,1542836.0
2020-05-15 11:30:00,64.91,64.97,64.54,64.95,1130459.0,54.0483,54.0982,53.7402,54.0816,1130459.0
2020-05-15 12:00:00,64.95,65.02,64.76,64.78,766046.0,54.0816,54.1399,53.9234,53.94,766046.0
2020-05-15 12:30:00,64.78,64.93,64.71,64.84,1047339.0,53.94,54.0649,53.8817,53.99,1047339.0
2020-05-15 13:00:00,64.84,65.11,64.79,65.11,1194080.0,53.99,54.2148,53.9483,54.2148,1194080.0
2020-05-15 13:30:00,65.1,65.12,64.68,64.84,754846.0,54.2065,54.2231,53.8568,53.99,754846.0
2020-05-15 14:00:00,64.84,65.34,64.83,65.13,1747045.0,53.99,54.4063,53.9817,54.2315,1747045.0
2020-05-15 14:30:00,65.14,65.15,64.62,65.01,1598394.0,54.2398,54.2481,53.8068,54.1315,1598394.0
2020-05-15 15:00:00,65.01,65.1,64.54,64.59,1379646.0,54.1315,54.2065,53.7402,53.7818,1379646.0
2020-05-15 15:30:00,64.58,64.66,64.08,64.22,3561639.0,53.7735,53.8401,53.3572,53.4737,3561639.0
2020-05-18 09:30:00,64.92,65.19,64.67,64.82,1525596.0,54.0566,54.2814,53.8484,53.9733,1525596.0
2020-05-18 10:00:00,64.83,65.21,64.72,65.03,800432.0,53.9817,54.2981,53.8901,54.1482,800432.0
2020-05-18 10:30:00,65.04,65.15,64.77,64.96,602821.0,54.1565,54.2481,53.9317,54.0899,602821.0
2020-05-18 11:00:00,64.95,65.13,64.81,64.89,700146.0,54.0816,54.2315,53.965,54.0316,700146.0
2020-05-18 11:30:00,64.89,65.09,64.85,64.89,636363.0,54.0316,54.1981,53.9983,54.0316,636363.0
2020-05-18 12:00:00,64.89,64.95,64.5,64.53,667308.0,54.0316,54.0816,53.7069,53.7319,667308.0
2020-05-18 12:30:00,64.54,64.67,64.25,64.28,545079.0,53.7402,53.8484,53.4987,53.5237,545079.0
2020-05-18 13:00:00,64.28,64.59,64.27,64.54,572503.0,53.5237,53.7818,53.5154,53.7402,572503.0
2020-05-18 13:30:00,64.54,64.63,64.35,64.4,469963.0,53.7402,53.8151,53.582,53.6236,469963.0
2020-05-18 14:00:00,64.39,64.49,64.34,64.35,526890.0,53.6153,53.6985,53.5736,53.582,526890.0
2020-05-18 14:30:00,64.35,64.41,64.05,64.07,690469.0,53.582,53.6319,53.3322,53.3488,690469.0
2020-05-18 15:00:00,64.06,64.15,63.86,63.87,1089966.0,53.3405,53.4154,53.174,53.1823,1089966.0
2020-05-18 15:30:00,63.87,63.98,63.48,63.58,2245294.0,53.1823,53.2739,52.8576,52.9408,2245294.0
2020-05-19 09:30:00,63.43,63.73,63.21,63.65,1039248.0,52.8159,53.0657,52.6327,52.9991,1039248.0
2020-05-19 10:00:00,63.67,63.82,62.94,62.96,860030.0,53.0158,53.1407,52.4079,52.4246,860030.0
2020-05-19 10:30:00,62.97,63.16,62.66,62.75,510959.0,52.4329,52.5911,52.1748,52.2497,510959.0
2020-05-19 11:00:00,62.74,62.76,62.55,62.66,579220.0,52.2414,52.258,52.0832,52.1748,579220.0
2020-05-19 11:30:00,62.65,62.98,62.57,62.92,598696.0,52.1664,52.4412,52.0998,52.3913,598696.0
2020-05-19 12:00:00,62.93,62.98,62.82,62.9,504450.0,52.3996,52.4412,52.308,52.3746,504450.0
2020-05-19 12:30:00,62.9,62.9,62.67,62.72,367436.0,52.3746,52.3746,52.1831,52.2247,367436.0
2020-05-19 13:00:00,62.71,62.75,62.61,62.72,453805.0,52.2164,52.2497,52.1331,52.2247,453805.0
2020-05-19 13:30:00,62.73,62.75,62.49,62.55,591598.0,52.2331,52.2497,52.0332,52.0832,591598.0
2020-05-19 14:00:00,62.57,62.96,62.56,62.91,477314.0,52.0998,52.4246,52.0915,52.3829,477314.0
2020-05-19 14:30:00,62.92,62.96,62.53,62.6,670377.0,52.3913,52.4246,52.0665,52.1248,670377.0
2020-05-19 15:00:00,62.61,62.93,62.55,62.93,723454.0,52.1331,52.3996,52.0832,52.3996,723454.0
2020-05-19 15:30:00,62.93,62.97,62.66,62.7,1492158.0,52.3996,52.4329,52.1748,52.2081,1492158.0
2020-05-20 09:30:00,63.0,63.25,62.19,62.39,936342.0,52.4579,52.666,51.7834,51.95,936342.0
2020-05-20 10:00:00,62.39,62.57,62.34,62.44,716968.0,51.95,52.0998,51.9083,51.9916,716968.0
2020-05-20 10:30:00,62.45,62.5,61.77,61.86,937427.0,51.9999,52.0415,51.4337,51.5086,937427.0
2020-05-20 11:00:00,61.87,62.05,61.71,61.73,743035.0,51.517,51.6668,51.3837,51.4004,743035.0
2020-05-20 11:30:00,61.74,61.81,61.56,61.65,657340.0,51.4087,51.467,51.2588,51.3338,657340.0
2020-05-20 12:00:00,61.65,61.66,61.2,61.23,885300.0,51.3338,51.3421,50.9591,50.9841,885300.0
2020-05-20 12:30:00,61.23,61.25,60.83,61.14,998198.0,50.9841,51.0007,50.651,50.9091,998198.0
2020-05-20 13:00:00,61.15,61.26,60.98,61.17,820726.0,50.9174,51.009,50.7759,50.9341,820726.0
2020-05-20 13:30:00,61.17,61.39,61.14,61.28,952374.0,50.9341,51.1173,50.9091,51.0257,952374.0
2020-05-20 14:00:00,61.28,61.34,61.1,61.12,895664.0,51.0257,51.0757,50.8758,50.8925,895664.0
2020-05-20 14:30:00,61.12,61.49,61.09,61.36,745871.0,50.8925,51.2006,50.8675,51.0923,745871.0
2020-05-20 15:00:00,61.36,61.61,61.29,61.61,764252.0,51.0923,51.3005,51.034,51.3005,764252.0
2020-05-20 15:30:00,61.6,61.82,61.45,61.67,2259377.0,51.2921,51.4753,51.1672,51.3504,2259377.0
2020-05-21 09:30:00,61.62,61.83,61.48,61.65,1247177.0,51.3088,51.4837,51.1922,51.3338,1247177.0
2020-05-21 10:00:00,61.64,61.87,61.4,61.62,747438.0,51.3255,51.517,51.1256,51.3088,747438.0
2020-05-21 10:30:00,61.61,61.62,61.04,61.05,672661.0,51.3005,51.3088,50.8259,50.8342,672661.0
2020-05-21 11:00:00,61.05,61.05,60.7,60.95,1098858.0,50.8342,50.8342,50.5427,50.7509,1098858.0
2020-05-21 11:30:00,60.94,61.06,60.86,60.94,672805.0,50.7426,50.8425,50.676,50.7426,672805.0
2020-05-21 12:00:00,60.95,61.08,60.57,60.62,706252.0,50.7509,50.8592,50.4345,50.4761,706252.0
2020-05-21 12:30:00,60.62,60.82,60.44,60.75,650580.0,50.4761,50.6427,50.3263,50.5844,650580.0
2020-05-21 13:00:00,60.75,60.88,60.66,60.7,544278.0,50.5844,50.6926,50.5094,50.5427,544278.0
2020-05-21 13:30:00,60.71,60.87,60.63,60.79,514640.0,50.5511,50.6843,50.4845,50.6177,514640.0
2020-05-21 14:00:00,60.79,61.09,60.77,61.09,493677.0,50.6177,50.8675,50.601,50.8675,493677.0
2020-05-21 14:30:00,61.09,61.11,60.88,61.03,459465.0,50.8675,50.8841,50.6926,50.8175,459465.0
2020-05-21 15:00:00,61.03,61.29,61.01,61.15,550065.0,50.8175,51.034,50.8009,50.9174,550065.0
2020-05-21 15:30:00,61.14,61.21,60.94,61.13,1753271.0,50.9091,50.9674,50.7426,50.9008,1753271.0
2020-05-22 09:30:00,61.01,61.11,60.7,61.0,545151.0,50.8009,50.8841,50.5427,50.7925,545151.0
2020-05-22 10:00:00,61.0,61.36,60.93,61.32,460470.0,50.7925,51.0923,50.7343,51.059,460470.0
2020-05-22 10:30:00,61.32,61.66,61.32,61.55,559690.0,51.059,51.3421,51.059,51.2505,559690.0
2020-05-22 11:00:00,61.54,61.6,61.28,61.37,441607.0,51.2422,51.2921,51.0257,51.1006,441607.0
2020-05-22 11:30:00,61.37,61.37,61.12,61.27,436879.0,51.1006,51.1006,50.8925,51.0174,436879.0
2020-05-22 12:00:00,61.28,61.3,61.07,61.26,294360.0,51.0257,51.0423,50.8508,51.009,294360.0
2020-05-22 12:30:00,61.26,61.38,61.16,61.23,248880.0,51.009,51.109,50.9258,50.9841,248880.0
2020-05-22 13:00:00,61.24,61.3,61.12,61.13,259248.0,50.9924,51.0423,50.8925,50.9008,259248.0
2020-05-22 13:30:00,61.13,61.16,60.95,60.95,291410.0,50.9008,50.9258,50.7509,50.7509,291410.0
2020-05-22 14:00:00,60.94,60.95,60.81,60.86,431698.0,50.7426,50.7509,50.6343,50.676,431698.0
2020-05-22 14:30:00,60.86,60.91,60.75,60.82,416182.0,50.676,50.7176,50.5844,50.6427,416182.0
2020-05-22 15:00:00,60.81,60.83,60.6,60.7,523439.0,50.6343,50.651,50.4595,50.5427,523439.0
2020-05-22 15:30:00,60.7,60.85,60.59,60.78,1650684.0,50.5427,50.6676,50.4512,50.6094,1650684.0
2020-05-26 09:30:00,61.51,61.51,60.34,60.41,1264587.0,51.2172,51.2172,50.243,50.3013,1264587.0
2020-05-26 10:00:00,60.4,60.59,60.35,60.59,804565.0,50.293,50.4512,50.2513,50.4512,804565.0
2020-05-26 10:30:00,60.58,60.79,60.56,60.56,577391.0,50.4428,50.6177,50.4262,50.4262,577391.0
2020-05-26 11:00:00,60.57,60.64,60.45,60.57,585307.0,50.4345,50.4928,50.3346,50.4345,585307.0
2020-05-26 11:30:00,60.57,60.72,60.35,60.4,681944.0,50.4345,50.5594,50.2513,50.293,681944.0
2020-05-26 12:00:00,60.4,60.56,60.37,60.45,582354.0,50.293,50.4262,50.268,50.3346,582354.0
2020-05-26 12:30:00,60.45,60.53,60.39,60.49,628994.0,50.3346,50.4012,50.2846,50.3679,628994.0
2020-05-26 13:00:00,60.48,60.54,60.35,60.4,604019.0,50.3596,50.4095,50.2513,50.293,604019.0
2020-05-26 13:30:00,60.4,60.51,60.21,60.42,657496.0,50.293,50.3845,50.1347,50.3096,657496.0
2020-05-26 14:00:00,60.43,60.71,60.41,60.7,538217.0,50.3179,50.5511,50.3013,50.5427,538217.0
2020-05-26 14:30:00,60.71,60.73,60.54,60.63,469679.0,50.5511,50.5677,50.4095,50.4845,469679.0
2020-05-26 15:00:00,60.63,60.68,60.49,60.54,709237.0,50.4845,50.5261,50.3679,50.4095,709237.0
2020-05-26 15:30:00,60.54,60.54,60.18,60.33,2624891.0,50.4095,50.4095,50.1098,50.2347,2624891.0
2020-05-27 09:30:00,60.06,60.19,59.13,59.67,1879811.0,50.0098,50.1181,49.2355,49.6851,1879811.0
2020-05-27 10:00:00,59.67,60.06,59.51,59.68,961649.0,49.6851,50.0098,49.5519,49.6934,961649.0
2020-05-27 10:30:00,59.68,59.74,59.44,59.5,824069.0,49.6934,49.7434,49.4936,49.5436,824069.0
2020-05-27 11:00:00,59.51,60.09,59.35,60.03,779637.0,49.5519,50.0348,49.4187,49.9849,779637.0
2020-05-27 11:30:00,60.03,60.11,59.81,60.02,603494.0,49.9849,50.0515,49.8017,49.9765,603494.0
2020-05-27 12:00:00,60.02,60.1,59.94,60.04,520140.0,49.9765,50.0432,49.9099,49.9932,520140.0
2020-05-27 12:30:00,60.04,60.42,60.01,60.39,1002327.0,49.9932,50.3096,49.9682,50.2846,1002327.0
2020-05-27 13:00:00,60.39,60.52,60.27,60.33,675328.0,50.2846,50.3929,50.1847,50.2347,675328.0
2020-05-27 13:30:00,60.33,60.33,60.19,60.26,474227.0,50.2347,50.2347,50.1181,50.1764,474227.0
2020-05-27 14:00:00,60.26,60.35,60.12,60.17,488708.0,50.1764,50.2513,50.0598,50.1014,488708.0
2020-05-27 14:30:00,60.17,60.18,59.99,60.04,724719.0,50.1014,50.1098,49.9516,49.9932,724719.0
2020-05-27 15:00:00,60.04,60.21,60.01,60.16,718716.0,49.9932,50.1347,49.9682,50.0931,718716.0
2020-05-27 15:30:00,60.15,60.42,60.09,60.39,2006882.0,50.0848,50.3096,50.0348,50.2846,2006882.0
2020-05-28 09:30:00,60.95,60.98,60.42,60.42,1055176.0,50.7509,50.7759,50.3096,50.3096,1055176.0
2020-05-28 10:00:00,60.42,60.65,60.27,60.39,820633.0,50.3096,50.5011,50.1847,50.2846,820633.0
2020-05-28 10:30:00,60.39,60.79,60.3,60.79,710231.0,50.2846,50.6177,50.2097,50.6177,710231.0
2020-05-28 11:00:00,60.78,60.93,60.56,60.7,566148.0,50.6094,50.7343,50.4262,50.5427,566148.0
2020-05-28 11:30:00,60.7,60.7,60.5,60.59,461874.0,50.5427,50.5427,50.3762,50.4512,461874.0
2020-05-28 12:00:00,60.59,60.59,60.35,60.39,397842.0,50.4512,50.4512,50.2513,50.2846,397842.0
2020-05-28 12:30:00,60.39,60.48,60.27,60.35,670512.0,50.2846,50.3596,50.1847,50.2513,670512.0
2020-05-28 13:00:00,60.36,60.44,60.28,60.37,577761.0,50.2596,50.3263,50.193,50.268,577761.0
2020-05-28 13:30:00,60.38,60.38,60.26,60.34,488273.0,50.2763,50.2763,50.1764,50.243,488273.0
2020-05-28 14:00:00,60.34,60.34,60.12,60.19,672807.0,50.243,50.243,50.0598,50.1181,672807.0
2020-05-28 14:30:00,60.19,60.3,60.16,60.17,588091.0,50.1181,50.2097,50.0931,50.1014,588091.0
2020-05-28 15:00:00,60.17,60.19,59.84,59.94,1207625.0,50.1014,50.1181,49.8267,49.9099,1207625.0
2020-05-28 15:30:00,59.94,60.04,59.68,59.79,3267956.0,49.9099,49.9932,49.6934,49.785,3267956.0
2020-05-29 09:30:00,60.3,60.39,59.96,60.16,1945099.0,50.2097,50.2846,49.9266,50.0931,1945099.0
2020-05-29 10:00:00,60.18,60.47,59.88,60.08,840693.0,50.1098,50.3512,49.86,50.0265,840693.0
2020-05-29 10:30:00,60.08,60.19,59.8,59.83,554184.0,50.0265,50.1181,49.7934,49.8183,554184.0
2020-05-29 11:00:00,59.83,60.15,59.72,60.08,726185.0,49.8183,50.0848,49.7267,50.0265,726185.0
2020-05-29 11:30:00,60.07,60.12,59.92,59.93,425196.0,50.0182,50.0598,49.8933,49.9016,425196.0
2020-05-29 12:00:00,59.94,60.01,59.72,59.88,401735.0,49.9099,49.9682,49.7267,49.86,401735.0
2020-05-29 12:30:00,59.87,59.91,59.42,59.73,523943.0,49.8516,49.8849,49.4769,49.7351,523943.0
2020-05-29 13:00:00,59.73,59.85,59.57,59.84,574491.0,49.7351,49.835,49.6018,49.8267,574491.0
2020-05-29 13:30:00,59.83,59.93,59.76,59.92,406738.0,49.8183,49.9016,49.76,49.8933,406738.0
2020-05-29 14:00:00,59.91,60.03,59.78,59.92,568217.0,49.8849,49.9849,49.7767,49.8933,568217.0
2020-05-29 14:30:00,59.92,59.93,59.4,59.9,793949.0,49.8933,49.9016,49.4603,49.8766,793949.0
2020-05-29 15:00:00,59.9,59.99,59.68,59.85,1143427.0,49.8766,49.9516,49.6934,49.835,1143427.0
2020-05-29 15:30:00,59.85,60.08,59.68,59.73,3971663.0,49.835,50.0265,49.6934,49.7351,3971663.0
2020-06-01 09:30:00,59.46,61.44,59.43,60.66,1682563.0,49.5102,51.1589,49.4853,50.5094,1682563.0
2020-06-01 10:00:00,60.69,60.84,60.41,60.48,754927.0,50.5344,50.6593,50.3013,50.3596,754927.0
2020-06-01 10:30:00,60.48,60.54,60.34,60.47,554417.0,50.3596,50.4095,50.243,50.3512,554417.0
2020-06-01 11:00:00,60.47,60.48,60.11,60.21,481434.0,50.3512,50.3596,50.0515,50.1347,481434.0
2020-06-01 11:30:00,60.21,60.41,60.17,60.39,333465.0,50.1347,50.3013,50.1014,50.2846,333465.0
2020-06-01 12:00:00,60.39,60.58,60.31,60.5,369854.0,50.2846,50.4428,50.218,50.3762,369854.0
2020-06-01 12:30:00,60.51,60.57,60.42,60.47,345615.0,50.3845,50.4345,50.3096,50.3512,345615.0
2020-06-01 13:00:00,60.47,60.5,60.36,60.38,375540.0,50.3512,50.3762,50.2596,50.2763,375540.0
2020-06-01 13:30:00,60.39,60.57,60.33,60.38,368084.0,50.2846,50.4345,50.2347,50.2763,368084.0
2020-06-01 14:00:00,60.38,60.39,60.21,60.24,510755.0,50.2763,50.2846,50.1347,50.1597,510755.0
2020-06-01 14:30:00,60.24,60.36,60.21,60.26,423155.0,50.1597,50.2596,50.1347,50.1764,423155.0
2020-06-01 15:00:00,60.26,60.38,60.24,60.35,634044.0,50.1764,50.2763,50.1597,50.2513,634044.0
2020-06-01 15:30:00,60.36,60.36,60.1,60.3,1932939.0,50.2596,50.2596,50.0432,50.2097,1932939.0
2020-06-02 09:30:00,60.29,60.43,59.27,60.14,1329994.0,50.2014,50.3179,49.352,50.0765,1329994.0
2020-06-02 10:00:00,60.15,60.29,59.91,60.2,728397.0,50.0848,50.2014,49.8849,50.1264,728397.0
2020-06-02 10:30:00,60.21,60.38,60.04,60.09,735321.0,50.1347,50.2763,49.9932,50.0348,735321.0
2020-06-02 11:00:00,60.08,60.09,59.8,59.86,447820.0,50.0265,50.0348,49.7934,49.8433,447820.0
2020-06-02 11:30:00,59.87,60.11,59.83,60.04,404376.0,49.8516,50.0515,49.8183,49.9932,404376.0
2020-06-02 12:00:00,60.04,60.19,60.0,60.05,318264.0,49.9932,50.1181,49.9599,50.0015,318264.0
2020-06-02 12:30:00,60.05,60.11,59.97,60.11,274761.0,50.0015,50.0515,49.9349,50.0515,274761.0
2020-06-02 13:00:00,60.11,60.37,60.09,60.37,341155.0,50.0515,50.268,50.0348,50.268,341155.0
2020-06-02 13:30:00,60.36,60.44,60.3,60.42,310625.0,50.2596,50.3263,50.2097,50.3096,310625.0
2020-06-02 14:00:00,60.43,60.43,60.23,60.3,415445.0,50.3179,50.3179,50.1514,50.2097,415445.0
2020-06-02 14:30:00,60.3,60.35,60.24,60.3,455338.0,50.2097,50.2513,50.1597,50.2097,455338.0
2020-06-02 15:00:00,60.3,60.41,60.16,60.36,600962.0,50.2097,50.3013,50.0931,50.2596,600962.0
2020-06-02 15:30:00,60.35,60.68,60.28,60.67,1471008.0,50.2513,50.5261,50.193,50.5178,1471008.0
2020-06-03 09:30:00,60.7,60.89,59.98,60.1,766873.0,50.5427,50.701,49.9432,50.0432,766873.0
2020-06-03 10:00:00,60.08,60.25,59.76,59.81,698454.0,50.0265,50.1681,49.76,49.8017,698454.0
2020-06-03 10:30:00,59.8,60.09,59.78,59.95,932713.0,49.7934,50.0348,49.7767,49.9183,932713.0
2020-06-03 11:00:00,59.94,60.29,59.9,60.06,555420.0,49.9099,50.2014,49.8766,50.0098,555420.0
2020-06-03 11:30:00,60.05,60.19,59.99,60.15,370575.0,50.0015,50.1181,49.9516,50.0848,370575.0
2020-06-03 12:00:00,60.15,60.21,59.96,60.01,461746.0,50.0848,50.1347,49.9266,49.9682,461746.0
2020-06-03 12:30:00,60.01,60.04,59.85,59.86,439703.0,49.9682,49.9932,49.835,49.8433,439703.0
2020-06-03 13:00:00,59.86,60.01,59.69,59.89,687270.0,49.8433,49.9682,49.7018,49.8683,687270.0
2020-06-03 13:30:00,59.87,60.02,59.85,59.97,378333.0,49.8516,49.9765,49.835,49.9349,378333.0
2020-06-03 14:00:00,59.98,60.15,59.87,60.12,782017.0,49.9432,50.0848,49.8516,50.0598,782017.0
2020-06-03 14:30:00,60.11,60.19,60.01,60.02,493757.0,50.0515,50.1181,49.9682,49.9765,493757.0
2020-06-03 15:00:00,60.01,60.09,59.93,60.05,555169.0,49.9682,50.0348,49.9016,50.0015,555169.0
2020-06-03 15:30:00,60.05,60.26,59.89,60.21,1836545.0,50.0015,50.1764,49.8683,50.1347,1836545.0
2020-06-04 09:30:00,59.82,61.09,59.82,61.01,1146951.0,49.81,50.8675,49.81,50.8009,1146951.0
2020-06-04 10:00:00,61.02,61.09,60.79,60.86,602142.0,50.8092,50.8675,50.6177,50.676,602142.0
2020-06-04 10:30:00,60.89,61.0,60.7,60.72,527894.0,50.701,50.7925,50.5427,50.5594,527894.0
2020-06-04 11:00:00,60.73,60.87,60.65,60.67,434764.0,50.5677,50.6843,50.5011,50.5178,434764.0
2020-06-04 11:30:00,60.66,60.73,60.49,60.5,522170.0,50.5094,50.5677,50.3679,50.3762,522170.0
2020-06-04 12:00:00,60.5,60.56,60.26,60.53,620190.0,50.3762,50.4262,50.1764,50.4012,620190.0
2020-06-04 12:30:00,60.52,60.57,60.33,60.43,399405.0,50.3929,50.4345,50.2347,50.3179,399405.0
2020-06-04 13:00:00,60.43,60.65,60.37,60.53,490129.0,50.3179,50.5011,50.268,50.4012,490129.0
2020-06-04 13:30:00,60.53,60.77,60.53,60.69,405111.0,50.4012,50.601,50.4012,50.5344,405111.0
2020-06-04 14:00:00,60.69,60.75,60.58,60.73,343877.0,50.5344,50.5844,50.4428,50.5677,343877.0
2020-06-04 14:30:00,60.73,60.75,60.59,60.64,435241.0,50.5677,50.5844,50.4512,50.4928,435241.0
2020-06-04 15:00:00,60.64,60.7,60.45,60.59,772403.0,50.4928,50.5427,50.3346,50.4512,772403.0
2020-06-04 15:30:00,60.59,60.95,60.48,60.88,2317542.0,50.4512,50.7509,50.3596,50.6926,2317542.0
2020-06-05 09:30:00,61.18,61.26,60.53,61.12,914877.0,50.9424,51.009,50.4012,50.8925,914877.0
2020-06-05 10:00:00,61.1,61.18,60.71,60.77,647222.0,50.8758,50.9424,50.5511,50.601,647222.0
2020-06-05 10:30:00,60.77,61.03,60.71,60.88,813443.0,50.601,50.8175,50.5511,50.6926,813443.0
2020-06-05 11:00:00,60.88,61.64,60.79,61.64,762494.0,50.6926,51.3255,50.6177,51.3255,762494.0
2020-06-05 11:30:00,61.64,61.77,61.57,61.58,732289.0,51.3255,51.4337,51.2672,51.2755,732289.0
2020-06-05 12:00:00,61.58,61.58,61.2,61.21,440183.0,51.2755,51.2755,50.9591,50.9674,440183.0
2020-06-05 12:30:00,61.21,61.43,61.18,61.38,471215.0,50.9674,51.1506,50.9424,51.109,471215.0
2020-06-05 13:00:00,61.38,61.61,61.29,61.53,411071.0,51.109,51.3005,51.034,51.2339,411071.0
2020-06-05 13:30:00,61.53,61.54,61.31,61.34,434982.0,51.2339,51.2422,51.0507,51.0757,434982.0
2020-06-05 14:00:00,61.34,61.43,61.24,61.36,412017.0,51.0757,51.1506,50.9924,51.0923,412017.0
2020-06-05 14:30:00,61.36,61.4,61.12,61.15,523239.0,51.0923,51.1256,50.8925,50.9174,523239.0
2020-06-05 15:00:00,61.15,61.26,61.05,61.26,553742.0,50.9174,51.009,50.8342,51.009,553742.0
2020-06-05 15:30:00,61.26,61.38,61.06,61.32,1693190.0,51.009,51.109,50.8425,51.059,1693190.0
2020-06-08 09:30:00,60.51,61.27,60.4,61.13,1206823.0,50.3845,51.0174,50.293,50.9008,1206823.0
2020-06-08 10:00:00,61.14,61.18,60.77,60.9,608868.0,50.9091,50.9424,50.601,50.7093,608868.0
2020-06-08 10:30:00,60.91,61.17,60.87,60.87,606724.0,50.7176,50.9341,50.6843,50.6843,606724.0
2020-06-08 11:00:00,60.89,61.16,60.77,61.14,581514.0,50.701,50.9258,50.601,50.9091,581514.0
2020-06-08 11:30:00,61.14,61.24,61.0,61.07,376040.0,50.9091,50.9924,50.7925,50.8508,376040.0
2020-06-08 12:00:00,61.08,61.09,60.91,60.92,418970.0,50.8592,50.8675,50.7176,50.7259,418970.0
2020-06-08 12:30:00,60.92,61.14,60.9,61.07,344314.0,50.7259,50.9091,50.7093,50.8508,344314.0
2020-06-08 13:00:00,61.07,61.08,60.92,60.93,287355.0,50.8508,50.8592,50.7259,50.7343,287355.0
2020-06-08 13:30:00,60.94,61.13,60.94,61.09,297170.0,50.7426,50.9008,50.7426,50.8675,297170.0
2020-06-08 14:00:00,61.1,61.38,61.06,61.37,313358.0,50.8758,51.109,50.8425,51.1006,313358.0
2020-06-08 14:30:00,61.37,61.37,61.12,61.16,388607.0,51.1006,51.1006,50.8925,50.9258,388607.0
2020-06-08 15:00:00,61.16,61.23,61.05,61.14,551329.0,50.9258,50.9841,50.8342,50.9091,551329.0
2020-06-08 15:30:00,61.13,61.43,61.04,61.43,1376150.0,50.9008,51.1506,50.8259,51.1506,1376150.0
2020-06-09 09:30:00,61.75,62.17,61.5,61.54,1082614.0,51.417,51.7668,51.2089,51.2422,1082614.0
2020-06-09 10:00:00,61.54,61.59,61.34,61.37,588798.0,51.2422,51.2838,51.0757,51.1006,588798.0
2020-06-09 10:30:00,61.38,61.57,61.27,61.56,409787.0,51.109,51.2672,51.0174,51.2588,409787.0
2020-06-09 11:00:00,61.57,61.72,61.47,61.57,459012.0,51.2672,51.3921,51.1839,51.2672,459012.0
2020-06-09 11:30:00,61.56,61.59,61.39,61.48,360615.0,51.2588,51.2838,51.1173,51.1922,360615.0
2020-06-09 12:00:00,61.47,61.5,61.34,61.38,288557.0,51.1839,51.2089,51.0757,51.109,288557.0
2020-06-09 12:30:00,61.38,61.55,61.35,61.54,277280.0,51.109,51.2505,51.084,51.2422,277280.0
2020-06-09 13:00:00,61.54,61.55,61.38,61.46,267124.0,51.2422,51.2505,51.109,51.1756,267124.0
2020-06-09 13:30:00,61.45,61.51,61.41,61.46,278757.0,51.1672,51.2172,51.1339,51.1756,278757.0
2020-06-09 14:00:00,61.46,61.47,61.3,61.36,279838.0,51.1756,51.1839,51.0423,51.0923,279838.0
2020-06-09 14:30:00,61.36,61.39,61.24,61.25,314750.0,51.0923,51.1173,50.9924,51.0007,314750.0
2020-06-09 15:00:00,61.25,61.36,61.1,61.34,513351.0,51.0007,51.0923,50.8758,51.0757,513351.0
2020-06-09 15:30:00,61.34,61.39,60.94,60.94,1928129.0,51.0757,51.1173,50.7426,50.7426,1928129.0
2020-06-10 09:30:00,61.24,61.42,60.86,60.94,1042023.0,50.9924,51.1423,50.676,50.7426,1042023.0
2020-06-10 10:00:00,60.96,61.15,60.39,60.42,796381.0,50.7592,50.9174,50.2846,50.3096,796381.0
2020-06-10 10:30:00,60.41,60.43,60.02,60.3,888638.0,50.3013,50.3179,49.9765,50.2097,888638.0
2020-06-10 11:00:00,60.29,60.4,60.23,60.3,394664.0,50.2014,50.293,50.1514,50.2097,394664.0
2020-06-10 11:30:00,60.3,60.3,59.91,59.93,639261.0,50.2097,50.2097,49.8849,49.9016,639261.0
2020-06-10 12:00:00,59.92,60.31,59.9,60.27,469474.0,49.8933,50.218,49.8766,50.1847,469474.0
2020-06-10 12:30:00,60.26,60.35,60.14,60.16,527046.0,50.1764,50.2513,50.0765,50.0931,527046.0
2020-06-10 13:00:00,60.15,60.44,60.13,60.37,411138.0,50.0848,50.3263,50.0681,50.268,411138.0
2020-06-10 13:30:00,60.38,60.42,60.18,60.19,379569.0,50.2763,50.3096,50.1098,50.1181,379569.0
2020-06-10 14:00:00,60.19,60.6,60.03,60.56,615041.0,50.1181,50.4595,49.9849,50.4262,615041.0
2020-06-10 14:30:00,60.56,60.57,60.12,60.22,586861.0,50.4262,50.4345,50.0598,50.1431,586861.0
2020-06-10 15:00:00,60.22,60.29,60.02,60.11,1028142.0,50.1431,50.2014,49.9765,50.0515,1028142.0
2020-06-10 15:30:00,60.11,60.36,60.02,60.16,1850571.0,50.0515,50.2596,49.9765,50.0931,1850571.0
2020-06-11 09:30:00,59.9,60.28,59.29,59.49,1184545.0,49.8766,50.193,49.3687,49.5352,1184545.0
2020-06-11 10:00:00,59.48,59.49,58.4,58.55,1453954.0,49.5269,49.5352,48.6276,48.7525,1453954.0
2020-06-11 10:30:00,58.55,58.81,58.34,58.39,1022167.0,48.7525,48.969,48.5777,48.6193,1022167.0
2020-06-11 11:00:00,58.39,58.42,58.09,58.16,834036.0,48.6193,48.6443,48.3695,48.4278,834036.0
2020-06-11 11:30:00,58.17,58.43,58.15,58.35,795855.0,48.4361,48.6526,48.4195,48.586,795855.0
2020-06-11 12:00:00,58.36,58.53,58.0,58.05,735657.0,48.5943,48.7359,48.2946,48.3362,735657.0
2020-06-11 12:30:00,58.05,58.25,57.87,57.92,676624.0,48.3362,48.5027,48.1863,48.2279,676624.0
2020-06-11 13:00:00,57.91,58.09,57.86,57.87,585678.0,48.2196,48.3695,48.178,48.1863,585678.0
2020-06-11 13:30:00,57.87,57.9,57.54,57.58,577348.0,48.1863,48.2113,47.9115,47.9448,577348.0
2020-06-11 14:00:00,57.57,57.57,57.16,57.33,627515.0,47.9365,47.9365,47.5951,47.7367,627515.0
2020-06-11 14:30:00,57.33,57.35,56.7,56.85,994418.0,47.7367,47.7533,47.2121,47.337,994418.0
2020-06-11 15:00:00,56.85,57.01,56.4,56.52,968026.0,47.337,47.4702,46.9623,47.0622,968026.0
2020-06-11 15:30:00,56.51,57.12,56.4,56.75,2953930.0,47.0539,47.5618,46.9623,47.2537,2953930.0
2020-06-12 09:30:00,57.59,57.65,56.96,57.16,1203402.0,47.9532,48.0031,47.4286,47.5951,1203402.0
2020-06-12 10:00:00,57.16,57.25,56.9,56.96,805898.0,47.5951,47.6701,47.3786,47.4286,805898.0
2020-06-12 10:30:00,56.95,57.14,56.5,56.5,891105.0,47.4203,47.5785,47.0456,47.0456,891105.0
2020-06-12 11:00:00,56.49,56.61,56.21,56.54,812577.0,47.0372,47.1372,46.8041,47.0789,812577.0
2020-06-12 11:30:00,56.54,56.89,56.47,56.82,657433.0,47.0789,47.3703,47.0206,47.312,657433.0
2020-06-12 12:00:00,56.83,56.83,56.29,56.34,515822.0,47.3203,47.3203,46.8707,46.9123,515822.0
2020-06-12 12:30:00,56.33,56.55,56.21,56.51,546473.0,46.904,47.0872,46.8041,47.0539,546473.0
2020-06-12 13:00:00,56.52,56.56,56.07,56.08,699180.0,47.0622,47.0955,46.6875,46.6958,699180.0
2020-06-12 13:30:00,56.09,56.21,55.71,55.72,939951.0,46.7042,46.8041,46.3878,46.3961,939951.0
2020-06-12 14:00:00,55.72,56.01,55.59,55.83,973033.0,46.3961,46.6376,46.2878,46.4877,973033.0
2020-06-12 14:30:00,55.83,56.1,55.73,56.06,694091.0,46.4877,46.7125,46.4044,46.6792,694091.0
2020-06-12 15:00:00,56.05,56.22,55.82,55.92,861629.0,46.6709,46.8124,46.4793,46.5626,861629.0
2020-06-12 15:30:00,55.91,56.32,55.76,56.15,1953890.0,46.5543,46.8957,46.4294,46.7541,1953890.0
2020-06-15 09:30:00,55.64,55.78,54.32,54.48,2379389.0,46.3295,46.446,45.2303,45.3636,2379389.0
2020-06-15 10:00:00,54.48,54.79,54.33,54.36,1621216.0,45.3636,45.6217,45.2387,45.2637,1621216.0
2020-06-15 10:30:00,54.36,54.65,54.07,54.25,1414938.0,45.2637,45.5051,45.0222,45.1721,1414938.0
2020-06-15 11:00:00,54.25,54.63,54.19,54.42,1164835.0,45.1721,45.4885,45.1221,45.3136,1164835.0
2020-06-15 11:30:00,54.43,54.73,54.29,54.45,805180.0,45.3219,45.5717,45.2054,45.3386,805180.0
2020-06-15 12:00:00,54.45,54.55,54.34,54.46,783433.0,45.3386,45.4219,45.247,45.3469,783433.0
2020-06-15 12:30:00,54.46,54.7,54.42,54.53,682999.0,45.3469,45.5468,45.3136,45.4052,682999.0
2020-06-15 13:00:00,54.53,54.7,54.43,54.49,856074.0,45.4052,45.5468,45.3219,45.3719,856074.0
2020-06-15 13:30:00,54.49,54.72,54.46,54.63,786383.0,45.3719,45.5634,45.3469,45.4885,786383.0
2020-06-15 14:00:00,54.62,55.27,54.62,55.08,1412641.0,45.4801,46.0214,45.4801,45.8632,1412641.0
2020-06-15 14:30:00,55.08,55.12,54.88,54.89,825648.0,45.8632,45.8965,45.6966,45.705,825648.0
2020-06-15 15:00:00,54.9,55.08,54.82,54.85,1013173.0,45.7133,45.8632,45.6467,45.6717,1013173.0
2020-06-15 15:30:00,54.85,55.1,54.61,55.1,2787814.0,45.6717,45.8798,45.4718,45.8798,2787814.0
2020-06-16 09:30:00,55.93,56.29,55.65,55.78,1835911.0,46.5709,46.8707,46.3378,46.446,1835911.0
2020-06-16 10:00:00,55.78,56.53,55.64,56.51,1119828.0,46.446,47.0705,46.3295,47.0539,1119828.0
2020-06-16 10:30:00,56.5,56.56,55.61,55.72,1108413.0,47.0456,47.0955,46.3045,46.3961,1108413.0
2020-06-16 11:00:00,55.72,56.24,55.5,56.02,1219197.0,46.3961,46.8291,46.2129,46.6459,1219197.0
2020-06-16 11:30:00,56.02,56.4,55.88,56.23,767204.0,46.6459,46.9623,46.5293,46.8207,767204.0
2020-06-16 12:00:00,56.24,56.37,56.03,56.36,530266.0,46.8291,46.9373,46.6542,46.929,530266.0
2020-06-16 12:30:00,56.36,56.65,56.35,56.5,512563.0,46.929,47.1705,46.9207,47.0456,512563.0
2020-06-16 13:00:00,56.5,56.87,56.34,56.82,628753.0,47.0456,47.3536,46.9123,47.312,628753.0
2020-06-16 13:30:00,56.82,56.85,56.62,56.77,779020.0,47.312,47.337,47.1455,47.2704,779020.0
2020-06-16 14:00:00,56.78,57.18,56.76,57.05,1127659.0,47.2787,47.6118,47.2621,47.5035,1127659.0
2020-06-16 14:30:00,57.04,57.29,57.04,57.08,743755.0,47.4952,47.7034,47.4952,47.5285,743755.0
2020-06-16 15:00:00,57.09,57.13,56.73,56.86,869807.0,47.5368,47.5701,47.2371,47.3453,869807.0
2020-06-16 15:30:00,56.87,57.09,56.75,57.09,2266377.0,47.3536,47.5368,47.2537,47.5368,2266377.0
2020-06-17 09:30:00,57.21,57.36,56.71,56.85,1336256.0,47.6367,47.7616,47.2204,47.337,1336256.0
2020-06-17 10:00:00,56.85,57.19,56.81,56.84,824583.0,47.337,47.6201,47.3037,47.3287,824583.0
2020-06-17 10:30:00,56.85,57.12,56.71,57.1,954014.0,47.337,47.5618,47.2204,47.5452,954014.0
2020-06-17 11:00:00,57.11,57.3,57.0,57.08,762675.0,47.5535,47.7117,47.4619,47.5285,762675.0
2020-06-17 11:30:00,57.08,57.13,56.97,57.05,545662.0,47.5285,47.5701,47.4369,47.5035,545662.0
2020-06-17 12:00:00,57.06,57.14,56.95,57.13,564319.0,47.5119,47.5785,47.4203,47.5701,564319.0
2020-06-17 12:30:00,57.12,57.19,57.07,57.16,472578.0,47.5618,47.6201,47.5202,47.5951,472578.0
2020-06-17 13:00:00,57.16,57.34,57.16,57.29,450377.0,47.5951,47.745,47.5951,47.7034,450377.0
2020-06-17 13:30:00,57.28,57.33,57.16,57.16,432316.0,47.695,47.7367,47.5951,47.5951,432316.0
2020-06-17 14:00:00,57.16,57.19,57.01,57.04,575785.0,47.5951,47.6201,47.4702,47.4952,575785.0
2020-06-17 14:30:00,57.04,57.13,56.99,57.01,579077.0,47.4952,47.5701,47.4536,47.4702,579077.0
2020-06-17 15:00:00,57.01,57.21,56.99,57.02,785508.0,47.4702,47.6367,47.4536,47.4785,785508.0
2020-06-17 15:30:00,57.03,57.08,56.8,56.93,1996375.0,47.4869,47.5285,47.2954,47.4036,1996375.0
2020-06-18 09:30:00,56.57,56.63,56.06,56.08,1339222.0,47.1038,47.1538,46.6792,46.6958,1339222.0
2020-06-18 10:00:00,56.09,56.33,55.91,56.12,1035020.0,46.7042,46.904,46.5543,46.7291,1035020.0
2020-06-18 10:30:00,56.12,56.2,55.99,56.1,831317.0,46.7291,46.7958,46.6209,46.7125,831317.0
2020-06-18 11:00:00,56.09,56.13,55.94,56.07,737421.0,46.7042,46.7375,46.5793,46.6875,737421.0
2020-06-18 11:30:00,56.08,56.1,55.76,55.81,739043.0,46.6958,46.7125,46.4294,46.471,739043.0
2020-06-18 12:00:00,55.81,56.12,55.75,56.08,678333.0,46.471,46.7291,46.4211,46.6958,678333.0
2020-06-18 12:30:00,56.08,56.08,55.72,55.8,610901.0,46.6958,46.6958,46.3961,46.4627,610901.0
2020-06-18 13:00:00,55.79,55.86,55.7,55.75,463041.0,46.4544,46.5127,46.3794,46.4211,463041.0
2020-06-18 13:30:00,55.75,55.87,55.69,55.86,519751.0,46.4211,46.521,46.3711,46.5127,519751.0
2020-06-18 14:00:00,55.86,55.9,55.7,55.76,539445.0,46.5127,46.546,46.3794,46.4294,539445.0
2020-06-18 14:30:00,55.76,55.82,55.63,55.66,547199.0,46.4294,46.4793,46.3211,46.3461,547199.0
2020-06-18 15:00:00,55.66,55.75,55.63,55.73,660234.0,46.3461,46.4211,46.3211,46.4044,660234.0
2020-06-18 15:30:00,55.73,56.0,55.58,55.98,2316061.0,46.4044,46.6292,46.2795,46.6126,2316061.0
2020-06-19 09:30:00,56.7,56.7,55.85,55.93,2601127.0,47.2121,47.2121,46.5043,46.5709,2601127.0
2020-06-19 10:00:00,55.92,55.97,55.38,55.57,1238762.0,46.5626,46.6042,46.113,46.2712,1238762.0
2020-06-19 10:30:00,55.58,55.79,55.45,55.63,800684.0,46.2795,46.4544,46.1713,46.3211,800684.0
2020-06-19 11:00:00,55.64,55.78,55.47,55.54,910338.0,46.3295,46.446,46.1879,46.2462,910338.0
2020-06-19 11:30:00,55.54,55.54,55.22,55.25,1058767.0,46.2462,46.2462,45.9797,46.0047,1058767.0
2020-06-19 12:00:00,55.25,55.3,54.84,54.9,1572884.0,46.0047,46.0464,45.6633,45.7133,1572884.0
2020-06-19 12:30:00,54.9,55.29,54.73,55.28,1016736.0,45.7133,46.038,45.5717,46.0297,1016736.0
2020-06-19 13:00:00,55.28,55.5,55.22,55.39,763100.0,46.0297,46.2129,45.9797,46.1213,763100.0
2020-06-19 13:30:00,55.39,55.67,55.36,55.55,832596.0,46.1213,46.3544,46.0963,46.2545,832596.0
2020-06-19 14:00:00,55.55,55.79,55.54,55.66,699378.0,46.2545,46.4544,46.2462,46.3461,699378.0
2020-06-19 14:30:00,55.66,56.38,55.6,56.32,1451095.0,46.3461,46.9456,46.2962,46.8957,1451095.0
2020-06-19 15:00:00,56.32,56.75,56.28,56.69,1350032.0,46.8957,47.2537,46.8624,47.2038,1350032.0
2020-06-19 15:30:00,56.69,56.83,56.26,56.34,4906584.0,47.2038,47.3203,46.8457,46.9123,4906584.0
2020-06-22 09:30:00,56.24,56.69,55.97,56.34,1357158.0,46.8291,47.2038,46.6042,46.9123,1357158.0
2020-06-22 10:00:00,56.34,56.73,56.1,56.17,598192.0,46.9123,47.2371,46.7125,46.7708,598192.0
2020-06-22 10:30:00,56.17,56.18,55.92,56.12,621724.0,46.7708,46.7791,46.5626,46.7291,621724.0
2020-06-22 11:00:00,56.11,56.29,56.07,56.21,485100.0,46.7208,46.8707,46.6875,46.8041,485100.0
2020-06-22 11:30:00,56.2,56.4,56.1,56.31,1167670.0,46.7958,46.9623,46.7125,46.8874,1167670.0
2020-06-22 12:00:00,56.32,56.87,56.31,56.86,436748.0,46.8957,47.3536,46.8874,47.3453,436748.0
2020-06-22 12:30:00,56.86,57.15,56.81,57.1,684551.0,47.3453,47.5868,47.3037,47.5452,684551.0
2020-06-22 13:00:00,57.11,57.43,57.05,57.23,628068.0,47.5535,47.8199,47.5035,47.6534,628068.0
2020-06-22 13:30:00,57.23,57.59,57.14,57.54,937091.0,47.6534,47.9532,47.5785,47.9115,937091.0
2020-06-22 14:00:00,57.54,57.56,57.35,57.38,816401.0,47.9115,47.9282,47.7533,47.7783,816401.0
2020-06-22 14:30:00,57.38,57.43,57.27,57.42,731840.0,47.7783,47.8199,47.6867,47.8116,731840.0
2020-06-22 15:00:00,57.41,57.49,57.37,57.4,909929.0,47.8033,47.8699,47.77,47.795,909929.0
2020-06-22 15:30:00,57.4,57.69,57.32,57.57,2103169.0,47.795,48.0364,47.7283,47.9365,2103169.0
2020-06-23 09:30:00,57.94,58.87,57.82,58.5,1712015.0,48.2446,49.019,48.1447,48.7109,1712015.0
2020-06-23 10:00:00,58.5,58.64,58.3,58.55,930029.0,48.7109,48.8275,48.5444,48.7525,930029.0
2020-06-23 10:30:00,58.55,58.57,58.08,58.18,779973.0,48.7525,48.7692,48.3612,48.4444,779973.0
2020-06-23 11:00:00,58.17,58.79,58.1,58.76,648908.0,48.4361,48.9524,48.3778,48.9274,648908.0
2020-06-23 11:30:00,58.76,58.84,58.57,58.67,532700.0,48.9274,48.994,48.7692,48.8524,532700.0
2020-06-23 12:00:00,58.68,58.76,58.49,58.57,467872.0,48.8608,48.9274,48.7026,48.7692,467872.0
2020-06-23 12:30:00,58.57,58.61,58.38,58.41,446815.0,48.7692,48.8025,48.611,48.6359,446815.0
2020-06-23 13:00:00,58.41,58.62,58.4,58.56,640519.0,48.6359,48.8108,48.6276,48.7608,640519.0
2020-06-23 13:30:00,58.55,58.81,58.51,58.75,657019.0,48.7525,48.969,48.7192,48.9191,657019.0
2020-06-23 14:00:00,58.75,58.88,58.64,58.83,596783.0,48.9191,49.0273,48.8275,48.9857,596783.0
2020-06-23 14:30:00,58.83,59.1,58.67,58.69,1115718.0,48.9857,49.2105,48.8524,48.8691,1115718.0
2020-06-23 15:00:00,58.7,58.86,58.55,58.63,925595.0,48.8774,49.0106,48.7525,48.8191,925595.0
2020-06-23 15:30:00,58.62,58.64,58.36,58.39,2214056.0,48.8108,48.8275,48.5943,48.6193,2214056.0
2020-06-24 09:30:00,58.11,58.21,57.6,57.65,891914.0,48.3861,48.4694,47.9615,48.0031,891914.0
2020-06-24 10:00:00,57.66,57.98,57.44,57.93,656279.0,48.0114,48.2779,47.8283,48.2363,656279.0
2020-06-24 10:30:00,57.93,58.02,57.74,57.9,605537.0,48.2363,48.3112,48.0781,48.2113,605537.0
2020-06-24 11:00:00,57.9,58.06,57.5,57.62,697119.0,48.2113,48.3445,47.8782,47.9781,697119.0
2020-06-24 11:30:00,57.63,57.65,57.11,57.3,501241.0,47.9865,48.0031,47.5535,47.7117,501241.0
2020-06-24 12:00:00,57.3,57.53,57.24,57.3,507146.0,47.7117,47.9032,47.6617,47.7117,507146.0
2020-06-24 12:30:00,57.31,57.68,57.24,57.61,452551.0,47.72,48.0281,47.6617,47.9698,452551.0
2020-06-24 13:00:00,57.59,57.68,57.48,57.59,564346.0,47.9532,48.0281,47.8616,47.9532,564346.0
2020-06-24 13:30:00,57.59,57.64,57.4,57.64,530023.0,47.9532,47.9948,47.795,47.9948,530023.0
2020-06-24 14:00:00,57.64,57.75,57.46,57.68,460049.0,47.9948,48.0864,47.8449,48.0281,460049.0
2020-06-24 14:30:00,57.68,57.88,57.62,57.75,512668.0,48.0281,48.1946,47.9781,48.0864,512668.0
2020-06-24 15:00:00,57.76,57.9,57.62,57.75,634258.0,48.0947,48.2113,47.9781,48.0864,634258.0
2020-06-24 15:30:00,57.76,58.09,57.72,57.8,1427204.0,48.0947,48.3695,48.0614,48.128,1427204.0
2020-06-25 09:30:00,58.01,58.47,57.87,58.23,1848480.0,48.3029,48.6859,48.1863,48.4861,1848480.0
2020-06-25 10:00:00,58.21,58.21,57.93,57.94,783349.0,48.4694,48.4694,48.2363,48.2446,783349.0
2020-06-25 10:30:00,57.95,58.21,57.9,58.08,622810.0,48.2529,48.4694,48.2113,48.3612,622810.0
2020-06-25 11:00:00,58.08,58.39,57.95,58.34,708870.0,48.3612,48.6193,48.2529,48.5777,708870.0
2020-06-25 11:30:00,58.33,58.42,58.13,58.18,639056.0,48.5693,48.6443,48.4028,48.4444,639056.0
2020-06-25 12:00:00,58.18,58.3,58.14,58.18,389131.0,48.4444,48.5444,48.4111,48.4444,389131.0
2020-06-25 12:30:00,58.19,58.22,58.03,58.09,352215.0,48.4528,48.4777,48.3195,48.3695,352215.0
2020-06-25 13:00:00,58.09,58.16,57.98,58.14,595385.0,48.3695,48.4278,48.2779,48.4111,595385.0
2020-06-25 13:30:00,58.14,58.22,57.97,58.04,406188.0,48.4111,48.4777,48.2696,48.3279,406188.0
2020-06-25 14:00:00,58.03,58.05,57.79,57.85,497679.0,48.3195,48.3362,48.1197,48.1697,497679.0
2020-06-25 14:30:00,57.84,57.89,57.69,57.89,572960.0,48.1613,48.203,48.0364,48.203,572960.0
2020-06-25 15:00:00,57.89,58.29,57.82,58.23,849365.0,48.203,48.536,48.1447,48.4861,849365.0
2020-06-25 15:30:00,58.24,58.39,57.94,58.16,2005770.0,48.4944,48.6193,48.2446,48.4278,2005770.0
2020-06-26 09:30:00,57.96,58.02,57.51,57.79,750041.0,48.2612,48.3112,47.8865,48.1197,750041.0
2020-06-26 10:00:00,57.79,57.8,57.46,57.54,546292.0,48.1197,48.128,47.8449,47.9115,546292.0
2020-06-26 10:30:00,57.55,57.55,57.02,57.19,630100.0,47.9199,47.9199,47.4785,47.6201,630100.0
2020-06-26 11:00:00,57.2,57.37,57.12,57.16,494249.0,47.6284,47.77,47.5618,47.5951,494249.0
2020-06-26 11:30:00,57.16,57.23,56.94,57.13,550070.0,47.5951,47.6534,47.4119,47.5701,550070.0
2020-06-26 12:00:00,57.13,57.13,56.67,56.85,396118.0,47.5701,47.5701,47.1871,47.337,396118.0
2020-06-26 12:30:00,56.85,56.87,56.73,56.84,283381.0,47.337,47.3536,47.2371,47.3287,283381.0
2020-06-26 13:00:00,56.83,56.96,56.76,56.89,380654.0,47.3203,47.4286,47.2621,47.3703,380654.0
2020-06-26 13:30:00,56.9,57.04,56.84,57.01,483374.0,47.3786,47.4952,47.3287,47.4702,483374.0
2020-06-26 14:00:00,57.01,57.17,56.94,57.1,753944.0,47.4702,47.6034,47.4119,47.5452,753944.0
2020-06-26 14:30:00,57.1,57.3,57.0,57.24,794597.0,47.5452,47.7117,47.4619,47.6617,794597.0
2020-06-26 15:00:00,57.25,57.33,57.18,57.3,986432.0,47.6701,47.7367,47.6118,47.7117,986432.0
2020-06-26 15:30:00,57.3,57.78,57.23,57.53,5794787.0,47.7117,48.1114,47.6534,47.9032,5794787.0
2020-06-29 09:30:00,57.99,58.1,57.61,57.81,725085.0,48.2862,48.3778,47.9698,48.1363,725085.0
2020-06-29 10:00:00,57.81,58.05,57.59,57.76,645733.0,48.1363,48.3362,47.9532,48.0947,645733.0
2020-06-29 10:30:00,57.77,58.04,57.73,57.84,515844.0,48.103,48.3279,48.0697,48.1613,515844.0
2020-06-29 11:00:00,57.85,58.14,57.84,58.03,547092.0,48.1697,48.4111,48.1613,48.3195,547092.0
2020-06-29 11:30:00,58.02,58.06,57.89,57.98,347802.0,48.3112,48.3445,48.203,48.2779,347802.0
2020-06-29 12:00:00,57.98,58.1,57.98,58.03,343463.0,48.2779,48.3778,48.2779,48.3195,343463.0
2020-06-29 12:30:00,58.04,58.09,57.88,57.89,413157.0,48.3279,48.3695,48.1946,48.203,413157.0
2020-06-29 13:00:00,57.89,57.92,57.77,57.8,425018.0,48.203,48.2279,48.103,48.128,425018.0
2020-06-29 13:30:00,57.8,57.9,57.7,57.75,432767.0,48.128,48.2113,48.0448,48.0864,432767.0
2020-06-29 14:00:00,57.75,57.81,57.61,57.66,398551.0,48.0864,48.1363,47.9698,48.0114,398551.0
2020-06-29 14:30:00,57.66,57.75,57.6,57.74,324325.0,48.0114,48.0864,47.9615,48.0781,324325.0
2020-06-29 15:00:00,57.75,57.77,57.55,57.61,524787.0,48.0864,48.103,47.9199,47.9698,524787.0
2020-06-29 15:30:00,57.61,57.82,57.31,57.81,1917147.0,47.9698,48.1447,47.72,48.1363,1917147.0
2020-06-30 09:30:00,57.86,58.03,57.5,57.61,775645.0,48.178,48.3195,47.8782,47.9698,775645.0
2020-06-30 10:00:00,57.62,57.86,57.55,57.7,462130.0,47.9781,48.178,47.9199,48.0448,462130.0
2020-06-30 10:30:00,57.7,57.8,57.6,57.74,401360.0,48.0448,48.128,47.9615,48.0781,401360.0
2020-06-30 11:00:00,57.73,57.8,57.7,57.73,458298.0,48.0697,48.128,48.0448,48.0697,458298.0
2020-06-30 11:30:00,57.73,57.77,57.64,57.75,393462.0,48.0697,48.103,47.9948,48.0864,393462.0
2020-06-30 12:00:00,57.75,57.84,57.7,57.79,342361.0,48.0864,48.1613,48.0448,48.1197,342361.0
2020-06-30 12:30:00,57.78,58.02,57.75,57.91,377989.0,48.1114,48.3112,48.0864,48.2196,377989.0
2020-06-30 13:00:00,57.91,57.98,57.87,57.96,341341.0,48.2196,48.2779,48.1863,48.2612,341341.0
2020-06-30 13:30:00,57.95,58.11,57.86,58.09,427770.0,48.2529,48.3861,48.178,48.3695,427770.0
2020-06-30 14:00:00,58.09,58.3,58.02,58.3,394877.0,48.3695,48.5444,48.3112,48.5444,394877.0
2020-06-30 14:30:00,58.29,58.3,58.09,58.15,567876.0,48.536,48.5444,48.3695,48.4195,567876.0
2020-06-30 15:00:00,58.16,58.45,58.11,58.42,661788.0,48.4278,48.6693,48.3861,48.6443,661788.0
2020-06-30 15:30:00,58.41,59.2,58.4,58.77,2424516.0,48.6359,49.2938,48.6276,48.9357,2424516.0
2020-07-01 09:30:00,59.19,59.41,58.88,59.12,1077506.0,49.2854,49.4686,49.0273,49.2271,1077506.0
2020-07-01 10:00:00,59.14,59.51,59.02,59.26,751243.0,49.2438,49.5519,49.1439,49.3437,751243.0
2020-07-01 10:30:00,59.26,59.33,59.11,59.27,521973.0,49.3437,49.402,49.2188,49.352,521973.0
2020-07-01 11:00:00,59.27,59.38,59.07,59.11,806173.0,49.352,49.4436,49.1855,49.2188,806173.0
2020-07-01 11:30:00,59.11,59.26,58.97,59.24,523197.0,49.2188,49.3437,49.1022,49.3271,523197.0
2020-07-01 12:00:00,59.23,59.49,59.14,59.47,554703.0,49.3187,49.5352,49.2438,49.5186,554703.0
2020-07-01 12:30:00,59.47,59.55,59.2,59.32,550715.0,49.5186,49.5852,49.2938,49.3937,550715.0
2020-07-01 13:00:00,59.32,59.63,59.28,59.6,463981.0,49.3937,49.6518,49.3604,49.6268,463981.0
2020-07-01 13:30:00,59.61,59.65,59.48,59.53,442199.0,49.6351,49.6685,49.5269,49.5685,442199.0
2020-07-01 14:00:00,59.54,59.66,59.45,59.63,446916.0,49.5769,49.6768,49.5019,49.6518,446916.0
2020-07-01 14:30:00,59.63,59.69,59.48,59.51,457202.0,49.6518,49.7018,49.5269,49.5519,457202.0
2020-07-01 15:00:00,59.51,59.64,59.48,59.63,550799.0,49.5519,49.6601,49.5269,49.6518,550799.0
2020-07-01 15:30:00,59.63,59.73,59.39,59.44,1563919.0,49.6518,49.7351,49.452,49.4936,1563919.0
2020-07-02 09:30:00,59.3,59.64,58.75,58.89,958322.0,49.7527,50.038,49.2913,49.4087,958322.0
2020-07-02 10:00:00,58.89,59.03,58.75,58.85,854364.0,49.4087,49.5262,49.2913,49.3752,854364.0
2020-07-02 10:30:00,58.85,58.95,58.75,58.91,496438.0,49.3752,49.4591,49.2913,49.4255,496438.0
2020-07-02 11:00:00,58.91,59.09,58.79,59.0,500715.0,49.4255,49.5765,49.3248,49.501,500715.0
2020-07-02 11:30:00,59.0,59.3,59.0,59.11,639464.0,49.501,49.7527,49.501,49.5933,639464.0
2020-07-02 12:00:00,59.11,59.15,59.02,59.12,296992.0,49.5933,49.6269,49.5178,49.6017,296992.0
2020-07-02 12:30:00,59.12,59.17,59.03,59.15,258113.0,49.6017,49.6437,49.5262,49.6269,258113.0
2020-07-02 13:00:00,59.15,59.19,59.1,59.12,272832.0,49.6269,49.6604,49.5849,49.6017,272832.0
2020-07-02 13:30:00,59.12,59.14,59.04,59.08,390111.0,49.6017,49.6185,49.5346,49.5682,390111.0
2020-07-02 14:00:00,59.09,59.49,59.07,59.41,469510.0,49.5765,49.9121,49.5598,49.845,469510.0
2020-07-02 14:30:00,59.42,59.48,59.27,59.37,340744.0,49.8534,49.9038,49.7276,49.8115,340744.0
2020-07-02 15:00:00,59.37,59.45,59.18,59.21,469723.0,49.8115,49.8786,49.6521,49.6772,469723.0
2020-07-02 15:30:00,59.21,59.35,59.1,59.14,1595904.0,49.6772,49.7947,49.5849,49.6185,1595904.0
2020-07-06 09:30:00,59.6,59.73,58.87,59.72,1264980.0,50.0044,50.1135,49.392,50.1051,1264980.0
2020-07-06 10:00:00,59.73,60.16,59.73,60.1,794161.0,50.1135,50.4743,50.1135,50.4239,794161.0
2020-07-06 10:30:00,60.08,60.45,59.94,60.41,670910.0,50.4072,50.7176,50.2897,50.684,670910.0
2020-07-06 11:00:00,60.42,60.44,60.08,60.1,336216.0,50.6924,50.7092,50.4072,50.4239,336216.0
2020-07-06 11:30:00,60.1,60.3,60.04,60.26,328904.0,50.4239,50.5917,50.3736,50.5582,328904.0
2020-07-06 12:00:00,60.25,60.44,60.22,60.34,326066.0,50.5498,50.7092,50.5246,50.6253,326066.0
2020-07-06 12:30:00,60.33,60.45,60.2,60.42,249648.0,50.6169,50.7176,50.5078,50.6924,249648.0
2020-07-06 13:00:00,60.42,60.58,60.32,60.44,332374.0,50.6924,50.8267,50.6085,50.7092,332374.0
2020-07-06 13:30:00,60.44,60.45,60.24,60.42,249813.0,50.7092,50.7176,50.5414,50.6924,249813.0
2020-07-06 14:00:00,60.43,60.48,60.19,60.2,331822.0,50.7008,50.7428,50.4994,50.5078,331822.0
2020-07-06 14:30:00,60.2,60.3,60.07,60.08,342242.0,50.5078,50.5917,50.3988,50.4072,342242.0
2020-07-06 15:00:00,60.07,60.12,59.95,60.01,348897.0,50.3988,50.4407,50.2981,50.3484,348897.0
2020-07-06 15:30:00,60.02,60.41,59.99,60.19,946772.0,50.3568,50.684,50.3316,50.4994,946772.0
2020-07-07 09:30:00,59.76,60.13,59.52,60.11,809963.0,50.1387,50.4491,49.9373,50.4323,809963.0
2020-07-07 10:00:00,60.11,60.45,60.07,60.32,609068.0,50.4323,50.7176,50.3988,50.6085,609068.0
2020-07-07 10:30:00,60.33,60.59,60.2,60.38,594330.0,50.6169,50.835,50.5078,50.6589,594330.0
2020-07-07 11:00:00,60.38,60.6,60.36,60.52,496432.0,50.6589,50.8434,50.6421,50.7763,496432.0
2020-07-07 11:30:00,60.53,60.61,60.36,60.57,324182.0,50.7847,50.8518,50.6421,50.8183,324182.0
2020-07-07 12:00:00,60.57,60.61,60.4,60.43,351358.0,50.8183,50.8518,50.6756,50.7008,351358.0
2020-07-07 12:30:00,60.43,60.48,60.32,60.41,276655.0,50.7008,50.7428,50.6085,50.684,276655.0
2020-07-07 13:00:00,60.4,60.43,60.22,60.35,524263.0,50.6756,50.7008,50.5246,50.6337,524263.0
2020-07-07 13:30:00,60.34,60.34,60.25,60.32,377349.0,50.6253,50.6253,50.5498,50.6085,377349.0
2020-07-07 14:00:00,60.32,60.4,60.24,60.29,320847.0,50.6085,50.6756,50.5414,50.5833,320847.0
2020-07-07 14:30:00,60.29,60.51,60.23,60.46,414556.0,50.5833,50.7679,50.533,50.726,414556.0
2020-07-07 15:00:00,60.46,60.46,60.1,60.15,811982.0,50.726,50.726,50.4239,50.4659,811982.0
2020-07-07 15:30:00,60.16,60.3,59.91,60.3,2078487.0,50.4743,50.5917,50.2645,50.5917,2078487.0
2020-07-08 09:30:00,60.32,60.46,60.2,60.23,674236.0,50.6085,50.726,50.5078,50.533,674236.0
2020-07-08 10:00:00,60.23,60.68,60.15,60.4,651394.0,50.533,50.9106,50.4659,50.6756,651394.0
2020-07-08 10:30:00,60.39,60.45,60.14,60.23,333346.0,50.6672,50.7176,50.4575,50.533,333346.0
2020-07-08 11:00:00,60.22,60.24,59.83,59.95,501044.0,50.5246,50.5414,50.1974,50.2981,501044.0
2020-07-08 11:30:00,59.94,59.94,59.75,59.8,329920.0,50.2897,50.2897,50.1303,50.1722,329920.0
2020-07-08 12:00:00,59.81,59.89,59.72,59.82,333120.0,50.1806,50.2477,50.1051,50.189,333120.0
2020-07-08 12:30:00,59.82,59.9,59.66,59.76,350544.0,50.189,50.2561,50.0548,50.1387,350544.0
2020-07-08 13:00:00,59.76,59.77,59.38,59.43,324508.0,50.1387,50.1471,49.8199,49.8618,324508.0
2020-07-08 13:30:00,59.42,59.53,59.32,59.35,285774.0,49.8534,49.9457,49.7695,49.7947,285774.0
2020-07-08 14:00:00,59.35,59.49,59.28,59.4,497270.0,49.7947,49.9121,49.736,49.8366,497270.0
2020-07-08 14:30:00,59.41,59.46,59.33,59.43,321700.0,49.845,49.887,49.7779,49.8618,321700.0
2020-07-08 15:00:00,59.43,59.63,59.39,59.56,513900.0,49.8618,50.0296,49.8282,49.9709,513900.0
2020-07-08 15:30:00,59.56,59.7,59.41,59.58,1278119.0,49.9709,50.0883,49.845,49.9877,1278119.0
2020-07-09 09:30:00,59.66,60.14,59.65,59.7,620639.0,50.0548,50.4575,50.0464,50.0883,620639.0
2020-07-09 10:00:00,59.69,59.69,59.14,59.16,501289.0,50.0799,50.0799,49.6185,49.6353,501289.0
2020-07-09 10:30:00,59.15,59.28,58.47,58.5,1006517.0,49.6269,49.736,49.0564,49.0815,1006517.0
2020-07-09 11:00:00,58.51,58.62,57.92,58.1,644951.0,49.0899,49.1822,48.5949,48.7459,644951.0
2020-07-09 11:30:00,58.1,58.12,57.83,58.04,551620.0,48.7459,48.7627,48.5194,48.6956,551620.0
2020-07-09 12:00:00,58.05,58.36,58.04,58.21,367051.0,48.704,48.9641,48.6956,48.8382,367051.0
2020-07-09 12:30:00,58.22,58.33,58.14,58.26,355996.0,48.8466,48.9389,48.7795,48.8802,355996.0
2020-07-09 13:00:00,58.26,58.37,58.15,58.21,425562.0,48.8802,48.9725,48.7879,48.8382,425562.0
2020-07-09 13:30:00,58.22,58.42,58.16,58.34,429448.0,48.8466,49.0144,48.7963,48.9473,429448.0
2020-07-09 14:00:00,58.34,58.44,58.07,58.13,921650.0,48.9473,49.0312,48.7208,48.7711,921650.0
2020-07-09 14:30:00,58.13,58.32,57.97,58.31,504590.0,48.7711,48.9305,48.6369,48.9221,504590.0
2020-07-09 15:00:00,58.31,58.4,58.03,58.07,470903.0,48.9221,48.9976,48.6872,48.7208,470903.0
2020-07-09 15:30:00,58.06,58.13,57.84,58.12,2061883.0,48.7124,48.7711,48.5278,48.7627,2061883.0
2020-07-10 09:30:00,58.0,58.09,57.52,57.55,780818.0,48.662,48.7375,48.2593,48.2845,780818.0
2020-07-10 10:00:00,57.56,57.72,57.16,57.67,577093.0,48.2929,48.4271,47.9573,48.3852,577093.0
2020-07-10 10:30:00,57.66,57.69,57.42,57.49,423060.0,48.3768,48.4019,48.1754,48.2341,423060.0
2020-07-10 11:00:00,57.49,57.53,57.29,57.4,324985.0,48.2341,48.2677,48.0663,48.1586,324985.0
2020-07-10 11:30:00,57.4,57.64,57.32,57.48,430337.0,48.1586,48.36,48.0915,48.2258,430337.0
2020-07-10 12:00:00,57.48,57.54,57.33,57.37,231233.0,48.2258,48.2761,48.0999,48.1335,231233.0
2020-07-10 12:30:00,57.38,57.46,57.26,57.27,328888.0,48.1419,48.209,48.0412,48.0496,328888.0
2020-07-10 13:00:00,57.26,57.36,57.22,57.27,285413.0,48.0412,48.1251,48.0076,48.0496,285413.0
2020-07-10 13:30:00,57.27,57.42,57.24,57.39,238009.0,48.0496,48.1754,48.0244,48.1502,238009.0
2020-07-10 14:00:00,57.39,57.48,57.31,57.36,407598.0,48.1502,48.2258,48.0831,48.1251,407598.0
2020-07-10 14:30:00,57.36,57.38,57.25,57.29,299712.0,48.1251,48.1419,48.0328,48.0663,299712.0
2020-07-10 15:00:00,57.28,57.43,57.23,57.36,524542.0,48.058,48.1838,48.016,48.1251,524542.0
2020-07-10 15:30:00,57.36,57.62,57.3,57.43,1468874.0,48.1251,48.3432,48.0747,48.1838,1468874.0
2020-07-13 09:30:00,57.57,58.04,57.52,57.81,794640.0,48.3013,48.6956,48.2593,48.5026,794640.0
2020-07-13 10:00:00,57.82,58.31,57.81,58.21,654847.0,48.511,48.9221,48.5026,48.8382,654847.0
2020-07-13 10:30:00,58.2,58.46,58.09,58.44,481183.0,48.8298,49.048,48.7375,49.0312,481183.0
2020-07-13 11:00:00,58.43,58.49,58.24,58.45,450219.0,49.0228,49.0731,48.8634,49.0396,450219.0
2020-07-13 11:30:00,58.45,58.48,58.15,58.19,447753.0,49.0396,49.0648,48.7879,48.8214,447753.0
2020-07-13 12:00:00,58.2,58.31,58.16,58.28,281951.0,48.8298,48.9221,48.7963,48.897,281951.0
2020-07-13 12:30:00,58.28,58.48,58.27,58.45,388517.0,48.897,49.0648,48.8886,49.0396,388517.0
2020-07-13 13:00:00,58.45,58.49,58.3,58.32,470950.0,49.0396,49.0731,48.9137,48.9305,470950.0
2020-07-13 13:30:00,58.32,58.44,58.31,58.38,492050.0,48.9305,49.0312,48.9221,48.9809,492050.0
2020-07-13 14:00:00,58.38,58.41,58.12,58.2,556079.0,48.9809,49.006,48.7627,48.8298,556079.0
2020-07-13 14:30:00,58.2,58.22,58.05,58.14,513477.0,48.8298,48.8466,48.704,48.7795,513477.0
2020-07-13 15:00:00,58.14,58.16,57.86,57.93,619669.0,48.7795,48.7963,48.5446,48.6033,619669.0
2020-07-13 15:30:00,57.92,57.96,57.5,57.75,1674207.0,48.5949,48.6285,48.2425,48.4523,1674207.0
2020-07-14 09:30:00,57.83,57.97,57.61,57.83,670167.0,48.5194,48.6369,48.3348,48.5194,670167.0
2020-07-14 10:00:00,57.84,58.06,57.59,57.85,554831.0,48.5278,48.7124,48.318,48.5362,554831.0
2020-07-14 10:30:00,57.84,57.94,57.71,57.76,447947.0,48.5278,48.6117,48.4187,48.4607,447947.0
2020-07-14 11:00:00,57.76,57.85,57.6,57.75,428084.0,48.4607,48.5362,48.3264,48.4523,428084.0
2020-07-14 11:30:00,57.75,57.91,57.62,57.67,567624.0,48.4523,48.5865,48.3432,48.3852,567624.0
2020-07-14 12:00:00,57.66,57.68,57.45,57.54,334056.0,48.3768,48.3936,48.2006,48.2761,334056.0
2020-07-14 12:30:00,57.54,57.56,57.28,57.44,342295.0,48.2761,48.2929,48.058,48.1922,342295.0
2020-07-14 13:00:00,57.44,57.61,57.34,57.6,297854.0,48.1922,48.3348,48.1083,48.3264,297854.0
2020-07-14 13:30:00,57.6,57.67,57.48,57.54,333588.0,48.3264,48.3852,48.2258,48.2761,333588.0
2020-07-14 14:00:00,57.52,57.77,57.47,57.71,316925.0,48.2593,48.4691,48.2174,48.4187,316925.0
2020-07-14 14:30:00,57.71,57.82,57.64,57.81,274423.0,48.4187,48.511,48.36,48.5026,274423.0
2020-07-14 15:00:00,57.8,57.84,57.56,57.73,595827.0,48.4942,48.5278,48.2929,48.4355,595827.0
2020-07-14 15:30:00,57.73,58.1,57.72,57.9,1429846.0,48.4355,48.7459,48.4271,48.5781,1429846.0
2020-07-15 09:30:00,58.65,58.8,58.32,58.78,777769.0,49.2074,49.3332,48.9305,49.3165,777769.0
2020-07-15 10:00:00,58.79,59.09,58.78,58.98,513912.0,49.3248,49.5765,49.3165,49.4843,513912.0
2020-07-15 10:30:00,58.98,59.24,58.98,59.07,424068.0,49.4843,49.7024,49.4843,49.5598,424068.0
2020-07-15 11:00:00,59.07,59.37,59.03,59.29,605519.0,49.5598,49.8115,49.5262,49.7443,605519.0
2020-07-15 11:30:00,59.28,59.28,59.0,59.08,362721.0,49.736,49.736,49.501,49.5682,362721.0
2020-07-15 12:00:00,59.08,59.34,59.05,59.22,360325.0,49.5682,49.7863,49.543,49.6856,360325.0
2020-07-15 12:30:00,59.21,59.36,59.06,59.3,312020.0,49.6772,49.8031,49.5514,49.7527,312020.0
2020-07-15 13:00:00,59.31,59.33,59.13,59.3,292180.0,49.7611,49.7779,49.6101,49.7527,292180.0
2020-07-15 13:30:00,59.29,59.61,59.27,59.39,408311.0,49.7443,50.0128,49.7276,49.8282,408311.0
2020-07-15 14:00:00,59.39,59.51,59.23,59.27,310359.0,49.8282,49.9289,49.694,49.7276,310359.0
2020-07-15 14:30:00,59.27,59.33,59.2,59.26,310682.0,49.7276,49.7779,49.6688,49.7192,310682.0
2020-07-15 15:00:00,59.25,59.38,59.19,59.33,415474.0,49.7108,49.8199,49.6604,49.7779,415474.0
2020-07-15 15:30:00,59.33,59.39,59.18,59.27,1307700.0,49.7779,49.8282,49.6521,49.7276,1307700.0
2020-07-16 09:30:00,59.23,59.29,58.79,58.85,531686.0,49.694,49.7443,49.3248,49.3752,531686.0
2020-07-16 10:00:00,58.86,59.01,58.73,59.0,325179.0,49.3836,49.5094,49.2745,49.501,325179.0
2020-07-16 10:30:00,59.01,59.07,58.95,59.04,304140.0,49.5094,49.5598,49.4591,49.5346,304140.0
2020-07-16 11:00:00,59.04,59.28,58.98,59.18,357361.0,49.5346,49.736,49.4843,49.6521,357361.0
2020-07-16 11:30:00,59.18,59.19,58.9,58.91,257911.0,49.6521,49.6604,49.4171,49.4255,257911.0
2020-07-16 12:00:00,58.91,59.0,58.86,58.98,197474.0,49.4255,49.501,49.3836,49.4843,197474.0
2020-07-16 12:30:00,58.99,59.04,58.92,58.98,511626.0,49.4926,49.5346,49.4339,49.4843,511626.0
2020-07-16 13:00:00,58.98,59.02,58.88,58.96,321372.0,49.4843,49.5178,49.4004,49.4675,321372.0
2020-07-16 13:30:00,58.97,59.25,58.92,59.17,672129.0,49.4759,49.7108,49.4339,49.6437,672129.0
2020-07-16 14:00:00,59.17,59.26,59.16,59.18,240397.0,49.6437,49.7192,49.6353,49.6521,240397.0
2020-07-16 14:30:00,59.18,59.32,59.14,59.17,315663.0,49.6521,49.7695,49.6185,49.6437,315663.0
2020-07-16 15:00:00,59.17,59.25,59.13,59.22,283576.0,49.6437,49.7108,49.6101,49.6856,283576.0
2020-07-16 15:30:00,59.22,59.38,59.18,59.32,915754.0,49.6856,49.8199,49.6521,49.7695,915754.0
2020-07-17 09:30:00,59.7,59.9,59.39,59.83,950882.0,50.0883,50.2561,49.8282,50.1974,950882.0
2020-07-17 10:00:00,59.82,59.93,59.72,59.77,382828.0,50.189,50.2813,50.1051,50.1471,382828.0
2020-07-17 10:30:00,59.75,60.05,59.72,60.05,358589.0,50.1303,50.382,50.1051,50.382,358589.0
2020-07-17 11:00:00,60.06,60.2,59.92,60.01,671079.0,50.3904,50.5078,50.2729,50.3484,671079.0
2020-07-17 11:30:00,60.01,60.03,59.91,59.98,251314.0,50.3484,50.3652,50.2645,50.3233,251314.0
2020-07-17 12:00:00,59.99,60.01,59.92,59.96,276381.0,50.3316,50.3484,50.2729,50.3065,276381.0
2020-07-17 12:30:00,59.97,60.02,59.83,60.01,270924.0,50.3149,50.3568,50.1974,50.3484,270924.0
2020-07-17 13:00:00,60.0,60.06,59.99,60.02,419408.0,50.34,50.3904,50.3316,50.3568,419408.0
2020-07-17 13:30:00,60.03,60.27,60.02,60.2,507160.0,50.3652,50.5666,50.3568,50.5078,507160.0
2020-07-17 14:00:00,60.2,60.47,60.2,60.4,474679.0,50.5078,50.7344,50.5078,50.6756,474679.0
2020-07-17 14:30:00,60.41,60.41,60.19,60.37,366161.0,50.684,50.684,50.4994,50.6505,366161.0
2020-07-17 15:00:00,60.36,60.48,60.28,60.44,656017.0,50.6421,50.7428,50.575,50.7092,656017.0
2020-07-17 15:30:00,60.44,60.62,60.36,60.39,1560746.0,50.7092,50.8602,50.6421,50.6672,1560746.0
2020-07-20 09:30:00,60.29,60.64,59.54,60.0,1100486.0,50.5833,50.877,49.9541,50.34,1100486.0
2020-07-20 10:00:00,60.0,60.08,59.8,59.95,484453.0,50.34,50.4072,50.1722,50.2981,484453.0
2020-07-20 10:30:00,59.95,59.97,59.69,59.79,416613.0,50.2981,50.3149,50.0799,50.1638,416613.0
2020-07-20 11:00:00,59.8,59.81,59.49,59.57,291027.0,50.1722,50.1806,49.9121,49.9793,291027.0
2020-07-20 11:30:00,59.57,59.61,59.42,59.51,234435.0,49.9793,50.0128,49.8534,49.9289,234435.0
2020-07-20 12:00:00,59.51,59.53,59.3,59.4,254398.0,49.9289,49.9457,49.7527,49.8366,254398.0
2020-07-20 12:30:00,59.39,59.5,59.39,59.43,248542.0,49.8282,49.9205,49.8282,49.8618,248542.0
2020-07-20 13:00:00,59.43,59.6,59.42,59.55,246730.0,49.8618,50.0044,49.8534,49.9625,246730.0
2020-07-20 13:30:00,59.55,59.55,59.41,59.51,159708.0,49.9625,49.9625,49.845,49.9289,159708.0
2020-07-20 14:00:00,59.51,59.52,59.36,59.39,215173.0,49.9289,49.9373,49.8031,49.8282,215173.0
2020-07-20 14:30:00,59.38,59.4,59.21,59.23,298831.0,49.8199,49.8366,49.6772,49.694,298831.0
2020-07-20 15:00:00,59.23,59.62,59.22,59.61,427583.0,49.694,50.0212,49.6856,50.0128,427583.0
2020-07-20 15:30:00,59.62,59.73,59.45,59.45,816256.0,50.0212,50.1135,49.8786,49.8786,816256.0
2020-07-21 09:30:00,59.59,59.76,59.31,59.53,780866.0,49.996,50.1387,49.7611,49.9457,780866.0
2020-07-21 10:00:00,59.54,59.72,59.31,59.58,484287.0,49.9541,50.1051,49.7611,49.9877,484287.0
2020-07-21 10:30:00,59.58,59.81,59.53,59.79,328695.0,49.9877,50.1806,49.9457,50.1638,328695.0
2020-07-21 11:00:00,59.78,59.79,59.4,59.53,303090.0,50.1555,50.1638,49.8366,49.9457,303090.0
2020-07-21 11:30:00,59.53,59.91,59.45,59.91,535064.0,49.9457,50.2645,49.8786,50.2645,535064.0
2020-07-21 12:00:00,59.91,60.1,59.89,60.1,350950.0,50.2645,50.4239,50.2477,50.4239,350950.0
2020-07-21 12:30:00,60.1,60.2,59.96,60.18,409081.0,50.4239,50.5078,50.3065,50.4911,409081.0
2020-07-21 13:00:00,60.18,60.24,60.1,60.14,369669.0,50.4911,50.5414,50.4239,50.4575,369669.0
2020-07-21 13:30:00,60.13,60.18,60.01,60.03,273948.0,50.4491,50.4911,50.3484,50.3652,273948.0
2020-07-21 14:00:00,60.03,60.08,59.98,60.03,405679.0,50.3652,50.4072,50.3233,50.3652,405679.0
2020-07-21 14:30:00,60.03,60.12,60.0,60.08,267813.0,50.3652,50.4407,50.34,50.4072,267813.0
2020-07-21 15:00:00,60.08,60.12,59.91,59.91,391248.0,50.4072,50.4407,50.2645,50.2645,391248.0
2020-07-21 15:30:00,59.92,59.95,59.68,59.8,1033844.0,50.2729,50.2981,50.0716,50.1722,1033844.0
2020-07-22 09:30:00,59.89,60.33,59.64,59.65,635945.0,50.2477,50.6169,50.038,50.0464,635945.0
2020-07-22 10:00:00,59.64,59.74,59.5,59.68,318266.0,50.038,50.1219,49.9205,50.0716,318266.0
2020-07-22 10:30:00,59.68,59.7,59.34,59.48,303796.0,50.0716,50.0883,49.7863,49.9038,303796.0
2020-07-22 11:00:00,59.47,59.48,59.34,59.43,226184.0,49.8954,49.9038,49.7863,49.8618,226184.0
2020-07-22 11:30:00,59.44,59.54,59.35,59.53,278888.0,49.8702,49.9541,49.7947,49.9457,278888.0
2020-07-22 12:00:00,59.53,59.63,59.45,59.59,158723.0,49.9457,50.0296,49.8786,49.996,158723.0
2020-07-22 12:30:00,59.59,59.68,59.56,59.68,152426.0,49.996,50.0716,49.9709,50.0716,152426.0
2020-07-22 13:00:00,59.68,59.89,59.65,59.86,942694.0,50.0716,50.2477,50.0464,50.2226,942694.0
2020-07-22 13:30:00,59.87,59.87,59.66,59.75,285125.0,50.231,50.231,50.0548,50.1303,285125.0
2020-07-22 14:00:00,59.75,59.82,59.74,59.8,248802.0,50.1303,50.189,50.1219,50.1722,248802.0
2020-07-22 14:30:00,59.81,59.94,59.77,59.8,482210.0,50.1806,50.2897,50.1471,50.1722,482210.0
2020-07-22 15:00:00,59.8,59.84,59.72,59.78,315203.0,50.1722,50.2058,50.1051,50.1555,315203.0
2020-07-22 15:30:00,59.78,60.06,59.77,59.84,1647941.0,50.1555,50.3904,50.1471,50.2058,1647941.0
2020-07-23 09:30:00,60.12,60.46,60.0,60.2,592685.0,50.4407,50.726,50.34,50.5078,592685.0
2020-07-23 10:00:00,60.21,60.31,60.02,60.14,372485.0,50.5162,50.6001,50.3568,50.4575,372485.0
2020-07-23 10:30:00,60.14,60.35,60.11,60.19,282195.0,50.4575,50.6337,50.4323,50.4994,282195.0
2020-07-23 11:00:00,60.19,60.3,60.13,60.21,261488.0,50.4994,50.5917,50.4491,50.5162,261488.0
2020-07-23 11:30:00,60.22,60.34,60.18,60.22,224991.0,50.5246,50.6253,50.4911,50.5246,224991.0
2020-07-23 12:00:00,60.21,60.3,60.11,60.15,256030.0,50.5162,50.5917,50.4323,50.4659,256030.0
2020-07-23 12:30:00,60.15,60.27,60.14,60.27,219507.0,50.4659,50.5666,50.4575,50.5666,219507.0
2020-07-23 13:00:00,60.27,60.46,60.13,60.13,249838.0,50.5666,50.726,50.4491,50.4491,249838.0
2020-07-23 13:30:00,60.13,60.17,59.98,60.03,316047.0,50.4491,50.4827,50.3233,50.3652,316047.0
2020-07-23 14:00:00,60.04,60.12,59.84,59.95,421911.0,50.3736,50.4407,50.2058,50.2981,421911.0
2020-07-23 14:30:00,59.95,60.13,59.86,60.08,640283.0,50.2981,50.4491,50.2226,50.4072,640283.0
2020-07-23 15:00:00,60.09,60.14,59.81,59.82,374226.0,50.4155,50.4575,50.1806,50.189,374226.0
2020-07-23 15:30:00,59.81,59.92,59.57,59.88,1239064.0,50.1806,50.2729,49.9793,50.2394,1239064.0
2020-07-24 09:30:00,59.67,59.76,58.94,59.07,986109.0,50.0632,50.1387,49.4507,49.5598,986109.0
2020-07-24 10:00:00,59.06,59.15,58.7,58.7,544630.0,49.5514,49.6269,49.2493,49.2493,544630.0
2020-07-24 10:30:00,58.7,58.71,58.39,58.48,929119.0,49.2493,49.2577,48.9892,49.0648,929119.0
2020-07-24 11:00:00,58.48,58.55,58.3,58.39,583600.0,49.0648,49.1235,48.9137,48.9892,583600.0
2020-07-24 11:30:00,58.39,58.47,58.05,58.06,439997.0,48.9892,49.0564,48.704,48.7124,439997.0
2020-07-24 12:00:00,58.05,58.19,58.02,58.11,349685.0,48.704,48.8214,48.6788,48.7543,349685.0
2020-07-24 12:30:00,58.12,58.22,57.98,58.08,822207.0,48.7627,48.8466,48.6453,48.7292,822207.0
2020-07-24 13:00:00,58.08,58.08,57.7,58.0,692023.0,48.7292,48.7292,48.4103,48.662,692023.0
2020-07-24 13:30:00,57.99,58.01,57.68,57.68,571388.0,48.6536,48.6704,48.3936,48.3936,571388.0
2020-07-24 14:00:00,57.68,58.1,57.67,58.08,351692.0,48.3936,48.7459,48.3852,48.7292,351692.0
2020-07-24 14:30:00,58.08,58.09,57.77,57.82,508997.0,48.7292,48.7375,48.4691,48.511,508997.0
2020-07-24 15:00:00,57.82,58.0,57.6,57.63,792948.0,48.511,48.662,48.3264,48.3516,792948.0
2020-07-24 15:30:00,57.62,57.85,57.55,57.85,1958609.0,48.3432,48.5362,48.2845,48.5362,1958609.0
2020-07-27 09:30:00,57.55,58.29,57.35,58.21,853959.0,48.2845,48.9053,48.1167,48.8382,853959.0
2020-07-27 10:00:00,58.21,58.62,58.13,58.56,476188.0,48.8382,49.1822,48.7711,49.1319,476188.0
2020-07-27 10:30:00,58.57,58.61,58.36,58.47,468738.0,49.1403,49.1738,48.9641,49.0564,468738.0
2020-07-27 11:00:00,58.45,58.5,58.35,58.39,281090.0,49.0396,49.0815,48.9557,48.9892,281090.0
2020-07-27 11:30:00,58.39,58.39,58.11,58.15,278285.0,48.9892,48.9892,48.7543,48.7879,278285.0
2020-07-27 12:00:00,58.15,58.25,58.08,58.25,214733.0,48.7879,48.8718,48.7292,48.8718,214733.0
2020-07-27 12:30:00,58.25,58.32,58.18,58.21,291815.0,48.8718,48.9305,48.8131,48.8382,291815.0
2020-07-27 13:00:00,58.22,58.39,58.2,58.34,274456.0,48.8466,48.9892,48.8298,48.9473,274456.0
2020-07-27 13:30:00,58.33,58.34,58.15,58.21,266856.0,48.9389,48.9473,48.7879,48.8382,266856.0
2020-07-27 14:00:00,58.2,58.23,58.0,58.01,298949.0,48.8298,48.855,48.662,48.6704,298949.0
2020-07-27 14:30:00,58.02,58.2,58.0,58.15,376346.0,48.6788,48.8298,48.662,48.7879,376346.0
2020-07-27 15:00:00,58.15,58.2,58.05,58.12,276074.0,48.7879,48.8298,48.704,48.7627,276074.0
2020-07-27 15:30:00,58.12,58.17,57.92,58.05,2266902.0,48.7627,48.8047,48.5949,48.704,2266902.0
2020-07-28 09:30:00,58.55,58.86,58.24,58.8,759534.0,49.1235,49.3836,48.8634,49.3332,759534.0
2020-07-28 10:00:00,58.8,59.35,58.77,59.27,700931.0,49.3332,49.7947,49.3081,49.7276,700931.0
2020-07-28 10:30:00,59.27,59.37,59.05,59.32,507750.0,49.7276,49.8115,49.543,49.7695,507750.0
2020-07-28 11:00:00,59.33,59.45,59.24,59.44,411463.0,49.7779,49.8786,49.7024,49.8702,411463.0
2020-07-28 11:30:00,59.43,59.67,59.43,59.56,549247.0,49.8618,50.0632,49.8618,49.9709,549247.0
2020-07-28 12:00:00,59.57,59.7,59.47,59.49,428643.0,49.9793,50.0883,49.8954,49.9121,428643.0
2020-07-28 12:30:00,59.49,59.51,59.37,59.41,260778.0,49.9121,49.9289,49.8115,49.845,260778.0
2020-07-28 13:00:00,59.4,59.53,59.36,59.52,342058.0,49.8366,49.9457,49.8031,49.9373,342058.0
2020-07-28 13:30:00,59.52,59.62,59.48,59.5,277474.0,49.9373,50.0212,49.9038,49.9205,277474.0
2020-07-28 14:00:00,59.5,59.62,59.45,59.56,275057.0,49.9205,50.0212,49.8786,49.9709,275057.0
2020-07-28 14:30:00,59.55,59.76,59.54,59.71,367722.0,49.9625,50.1387,49.9541,50.0967,367722.0
2020-07-28 15:00:00,59.7,59.74,59.53,59.71,390668.0,50.0883,50.1219,49.9457,50.0967,390668.0
2020-07-28 15:30:00,59.72,59.82,59.39,59.44,1504420.0,50.1051,50.189,49.8282,49.8702,1504420.0
2020-07-29 09:30:00,59.16,59.4,58.77,58.9,880027.0,49.6353,49.8366,49.3081,49.4171,880027.0
2020-07-29 10:00:00,58.88,58.88,58.59,58.75,461642.0,49.4004,49.4004,49.157,49.2913,461642.0
2020-07-29 10:30:00,58.74,58.98,58.61,58.97,541504.0,49.2829,49.4843,49.1738,49.4759,541504.0
2020-07-29 11:00:00,58.97,59.02,58.81,58.97,419734.0,49.4759,49.5178,49.3416,49.4759,419734.0
2020-07-29 11:30:00,58.97,58.98,58.84,58.9,300518.0,49.4759,49.4843,49.3668,49.4171,300518.0
2020-07-29 12:00:00,58.9,58.94,58.8,58.84,199517.0,49.4171,49.4507,49.3332,49.3668,199517.0
2020-07-29 12:30:00,58.84,58.89,58.75,58.79,185755.0,49.3668,49.4087,49.2913,49.3248,185755.0
2020-07-29 13:00:00,58.78,58.8,58.68,58.75,255821.0,49.3165,49.3332,49.2326,49.2913,255821.0
2020-07-29 13:30:00,58.74,58.82,58.66,58.7,195632.0,49.2829,49.35,49.2158,49.2493,195632.0
2020-07-29 14:00:00,58.7,58.89,58.62,58.88,267496.0,49.2493,49.4087,49.1822,49.4004,267496.0
2020-07-29 14:30:00,58.88,59.11,58.88,58.94,279780.0,49.4004,49.5933,49.4004,49.4507,279780.0
2020-07-29 15:00:00,58.95,59.27,58.92,59.17,357715.0,49.4591,49.7276,49.4339,49.6437,357715.0
2020-07-29 15:30:00,59.17,59.26,58.98,59.15,984553.0,49.6437,49.7192,49.4843,49.6269,984553.0
2020-07-30 09:30:00,58.8,58.96,58.34,58.51,628763.0,49.3332,49.4675,48.9473,49.0899,628763.0
2020-07-30 10:00:00,58.51,58.87,58.39,58.84,365752.0,49.0899,49.392,48.9892,49.3668,365752.0
2020-07-30 10:30:00,58.85,58.93,58.56,58.74,304027.0,49.3752,49.4423,49.1319,49.2829,304027.0
2020-07-30 11:00:00,58.74,58.95,58.72,58.86,296068.0,49.2829,49.4591,49.2661,49.3836,296068.0
2020-07-30 11:30:00,58.86,58.91,58.72,58.78,228477.0,49.3836,49.4255,49.2661,49.3165,228477.0
2020-07-30 12:00:00,58.78,59.13,58.78,58.92,281036.0,49.3165,49.6101,49.3165,49.4339,281036.0
2020-07-30 12:30:00,58.93,59.05,58.89,59.02,163537.0,49.4423,49.543,49.4087,49.5178,163537.0
2020-07-30 13:00:00,59.02,59.05,58.95,58.99,169558.0,49.5178,49.543,49.4591,49.4926,169558.0
2020-07-30 13:30:00,58.98,59.15,58.95,59.1,171857.0,49.4843,49.6269,49.4591,49.5849,171857.0
2020-07-30 14:00:00,59.1,59.15,58.95,59.0,292790.0,49.5849,49.6269,49.4591,49.501,292790.0
2020-07-30 14:30:00,59.01,59.07,58.89,58.91,298050.0,49.5094,49.5598,49.4087,49.4255,298050.0
2020-07-30 15:00:00,58.91,59.02,58.81,58.94,348126.0,49.4255,49.5178,49.3416,49.4507,348126.0
2020-07-30 15:30:00,58.93,59.03,58.75,58.88,772879.0,49.4423,49.5262,49.2913,49.4004,772879.0
2020-07-31 09:30:00,58.88,59.09,58.46,58.49,571634.0,49.4004,49.5765,49.048,49.0731,571634.0
2020-07-31 10:00:00,58.48,58.7,58.14,58.18,422493.0,49.0648,49.2493,48.7795,48.8131,422493.0
2020-07-31 10:30:00,58.18,58.31,58.09,58.16,461220.0,48.8131,48.9221,48.7375,48.7963,461220.0
2020-07-31 11:00:00,58.16,58.27,57.96,58.19,1061498.0,48.7963,48.8886,48.6285,48.8214,1061498.0
2020-07-31 11:30:00,58.19,58.32,57.96,58.0,513141.0,48.8214,48.9305,48.6285,48.662,513141.0
2020-07-31 12:00:00,58.0,58.02,57.82,57.93,249983.0,48.662,48.6788,48.511,48.6033,249983.0
2020-07-31 12:30:00,57.92,58.0,57.77,57.89,233227.0,48.5949,48.662,48.4691,48.5697,233227.0
2020-07-31 13:00:00,57.89,58.02,57.82,58.0,229214.0,48.5697,48.6788,48.511,48.662,229214.0
2020-07-31 13:30:00,57.99,58.05,57.9,57.97,145014.0,48.6536,48.704,48.5781,48.6369,145014.0
2020-07-31 14:00:00,57.96,57.99,57.91,57.95,175507.0,48.6285,48.6536,48.5865,48.6201,175507.0
2020-07-31 14:30:00,57.96,58.24,57.95,58.23,361781.0,48.6285,48.8634,48.6201,48.855,361781.0
2020-07-31 15:00:00,58.23,58.35,58.16,58.21,296346.0,48.855,48.9557,48.7963,48.8382,296346.0
2020-07-31 15:30:00,58.22,58.68,58.19,58.65,1217040.0,48.8466,49.2326,48.8214,49.2074,1217040.0
2020-08-03 09:30:00,59.11,59.3,58.95,59.06,1205218.0,49.5933,49.7527,49.4591,49.5514,1205218.0
2020-08-03 10:00:00,59.05,59.54,59.05,59.42,469527.0,49.543,49.9541,49.543,49.8534,469527.0
2020-08-03 10:30:00,59.42,59.64,59.39,59.61,545266.0,49.8534,50.038,49.8282,50.0128,545266.0
2020-08-03 11:00:00,59.61,59.63,59.31,59.39,605095.0,50.0128,50.0296,49.7611,49.8282,605095.0
2020-08-03 11:30:00,59.4,59.45,59.26,59.27,302626.0,49.8366,49.8786,49.7192,49.7276,302626.0
2020-08-03 12:00:00,59.27,59.42,59.2,59.29,326936.0,49.7276,49.8534,49.6688,49.7443,326936.0
2020-08-03 12:30:00,59.29,59.39,59.22,59.33,156970.0,49.7443,49.8282,49.6856,49.7779,156970.0
2020-08-03 13:00:00,59.32,59.42,59.32,59.39,264428.0,49.7695,49.8534,49.7695,49.8282,264428.0
2020-08-03 13:30:00,59.39,59.41,59.33,59.4,327566.0,49.8282,49.845,49.7779,49.8366,327566.0
2020-08-03 14:00:00,59.4,59.41,59.35,59.38,304305.0,49.8366,49.845,49.7947,49.8199,304305.0
2020-08-03 14:30:00,59.38,59.39,59.09,59.16,562153.0,49.8199,49.8282,49.5765,49.6353,562153.0
2020-08-03 15:00:00,59.16,59.35,59.07,59.17,897894.0,49.6353,49.7947,49.5598,49.6437,897894.0
2020-08-03 15:30:00,59.18,59.31,59.02,59.09,1955360.0,49.6521,49.7611,49.5178,49.5765,1955360.0
2020-08-04 09:30:00,58.83,58.96,58.53,58.71,679185.0,49.3584,49.4675,49.1067,49.2577,679185.0
2020-08-04 10:00:00,58.72,59.04,58.64,58.98,433585.0,49.2661,49.5346,49.199,49.4843,433585.0
2020-08-04 10:30:00,58.99,59.27,58.88,59.2,462010.0,49.4926,49.7276,49.4004,49.6688,462010.0
2020-08-04 11:00:00,59.19,59.41,59.1,59.4,378883.0,49.6604,49.845,49.5849,49.8366,378883.0
2020-08-04 11:30:00,59.4,59.4,59.25,59.26,218665.0,49.8366,49.8366,49.7108,49.7192,218665.0
2020-08-04 12:00:00,59.26,59.32,59.23,59.29,195320.0,49.7192,49.7695,49.694,49.7443,195320.0
2020-08-04 12:30:00,59.28,59.29,59.12,59.13,280756.0,49.736,49.7443,49.6017,49.6101,280756.0
2020-08-04 13:00:00,59.12,59.15,59.02,59.09,217593.0,49.6017,49.6269,49.5178,49.5765,217593.0
2020-08-04 13:30:00,59.1,59.14,58.98,59.13,190825.0,49.5849,49.6185,49.4843,49.6101,190825.0
2020-08-04 14:00:00,59.12,59.16,59.0,59.03,221651.0,49.6017,49.6353,49.501,49.5262,221651.0
2020-08-04 14:30:00,59.03,59.18,58.94,59.18,291331.0,49.5262,49.6521,49.4507,49.6521,291331.0
2020-08-04 15:00:00,59.18,59.29,59.16,59.26,286226.0,49.6521,49.7443,49.6353,49.7192,286226.0
2020-08-04 15:30:00,59.25,59.51,59.18,59.49,971698.0,49.7108,49.9289,49.6521,49.9121,971698.0
2020-08-05 09:30:00,59.98,60.38,59.79,59.88,877879.0,50.3233,50.6589,50.1638,50.2394,877879.0
2020-08-05 10:00:00,59.88,59.91,59.56,59.59,505037.0,50.2394,50.2645,49.9709,49.996,505037.0
2020-08-05 10:30:00,59.59,59.73,59.51,59.71,472739.0,49.996,50.1135,49.9289,50.0967,472739.0
2020-08-05 11:00:00,59.7,59.84,59.6,59.82,561124.0,50.0883,50.2058,50.0044,50.189,561124.0
2020-08-05 11:30:00,59.82,59.86,59.53,59.53,462626.0,50.189,50.2226,49.9457,49.9457,462626.0
2020-08-05 12:00:00,59.54,59.64,59.51,59.59,357302.0,49.9541,50.038,49.9289,49.996,357302.0
2020-08-05 12:30:00,59.59,59.7,59.55,59.65,297311.0,49.996,50.0883,49.9625,50.0464,297311.0
2020-08-05 13:00:00,59.65,59.66,59.46,59.48,335199.0,50.0464,50.0548,49.887,49.9038,335199.0
2020-08-05 13:30:00,59.48,59.65,59.41,59.61,494138.0,49.9038,50.0464,49.845,50.0128,494138.0
2020-08-05 14:00:00,59.6,59.8,59.59,59.77,371118.0,50.0044,50.1722,49.996,50.1471,371118.0
2020-08-05 14:30:00,59.77,59.98,59.77,59.96,400364.0,50.1471,50.3233,50.1471,50.3065,400364.0
2020-08-05 15:00:00,59.96,60.03,59.78,59.8,581182.0,50.3065,50.3652,50.1555,50.1722,581182.0
2020-08-05 15:30:00,59.8,59.87,59.55,59.69,1437354.0,50.1722,50.231,49.9625,50.0799,1437354.0
2020-08-06 09:30:00,62.0,62.97,61.42,61.62,3002969.0,52.018,52.8319,51.5314,51.6992,3002969.0
2020-08-06 10:00:00,61.62,61.96,60.91,60.91,1716492.0,51.6992,51.9845,51.1035,51.1035,1716492.0
2020-08-06 10:30:00,60.92,61.39,60.42,61.33,1680074.0,51.1119,51.5062,50.6924,51.4559,1680074.0
2020-08-06 11:00:00,61.32,61.74,61.16,61.39,1053827.0,51.4475,51.7999,51.3133,51.5062,1053827.0
2020-08-06 11:30:00,61.38,61.64,61.1,61.26,712055.0,51.4979,51.716,51.2629,51.3972,712055.0
2020-08-06 12:00:00,61.27,61.72,61.24,61.66,551947.0,51.4056,51.7831,51.3804,51.7328,551947.0
2020-08-06 12:30:00,61.65,61.66,61.28,61.51,442458.0,51.7244,51.7328,51.414,51.6069,442458.0
2020-08-06 13:00:00,61.51,61.73,61.18,61.27,515599.0,51.6069,51.7915,51.3301,51.4056,515599.0
2020-08-06 13:30:00,61.28,61.34,61.14,61.25,414208.0,51.414,51.4643,51.2965,51.3888,414208.0
2020-08-06 14:00:00,61.25,61.42,61.07,61.28,549013.0,51.3888,51.5314,51.2378,51.414,549013.0
2020-08-06 14:30:00,61.28,61.35,61.07,61.23,504834.0,51.414,51.4727,51.2378,51.372,504834.0
2020-08-06 15:00:00,61.23,61.39,61.13,61.36,711057.0,51.372,51.5062,51.2881,51.4811,711057.0
2020-08-06 15:30:00,61.36,61.43,61.2,61.3,2234036.0,51.4811,51.5398,51.3468,51.4307,2234036.0
2020-08-07 09:30:00,61.56,61.65,60.97,61.09,789208.0,51.6489,51.7244,51.1539,51.2545,789208.0
2020-08-07 10:00:00,61.09,61.22,60.99,61.09,486737.0,51.2545,51.3636,51.1706,51.2545,486737.0
2020-08-07 10:30:00,61.1,61.4,61.1,61.29,443972.0,51.2629,51.5146,51.2629,51.4223,443972.0
2020-08-07 11:00:00,61.3,61.48,61.29,61.39,411044.0,51.4307,51.5818,51.4223,51.5062,411044.0
2020-08-07 11:30:00,61.4,61.4,61.09,61.14,316176.0,51.5146,51.5146,51.2545,51.2965,316176.0
2020-08-07 12:00:00,61.15,61.22,61.04,61.15,228070.0,51.3049,51.3636,51.2126,51.3049,228070.0
2020-08-07 12:30:00,61.15,61.31,61.09,61.23,179707.0,51.3049,51.4391,51.2545,51.372,179707.0
2020-08-07 13:00:00,61.23,61.24,60.53,60.71,500036.0,51.372,51.3804,50.7847,50.9357,500036.0
2020-08-07 13:30:00,60.7,60.78,60.62,60.72,341705.0,50.9273,50.9945,50.8602,50.9441,341705.0
2020-08-07 14:00:00,60.73,60.79,60.6,60.68,290147.0,50.9525,51.0028,50.8434,50.9106,290147.0
2020-08-07 14:30:00,60.68,60.72,60.6,60.71,261076.0,50.9106,50.9441,50.8434,50.9357,261076.0
2020-08-07 15:00:00,60.7,60.77,60.42,60.64,604513.0,50.9273,50.9861,50.6924,50.877,604513.0
2020-08-07 15:30:00,60.64,61.03,60.64,61.01,1160526.0,50.877,51.2042,50.877,51.1874,1160526.0
2020-08-10 09:30:00,60.96,61.26,60.77,61.13,542221.0,51.1455,51.3972,50.9861,51.2881,542221.0
2020-08-10 10:00:00,61.12,61.17,60.91,61.08,249315.0,51.2797,51.3217,51.1035,51.2462,249315.0
2020-08-10 10:30:00,61.09,61.14,60.95,61.02,286344.0,51.2545,51.2965,51.1371,51.1958,286344.0
2020-08-10 11:00:00,61.02,61.2,60.96,61.05,352947.0,51.1958,51.3468,51.1455,51.221,352947.0
2020-08-10 11:30:00,61.05,61.19,61.03,61.15,266903.0,51.221,51.3384,51.2042,51.3049,266903.0
2020-08-10 12:00:00,61.15,61.17,61.02,61.16,251485.0,51.3049,51.3217,51.1958,51.3133,251485.0
2020-08-10 12:30:00,61.15,61.6,61.13,61.59,541219.0,51.3049,51.6824,51.2881,51.674,541219.0
2020-08-10 13:00:00,61.59,61.62,61.4,61.57,537949.0,51.674,51.6992,51.5146,51.6573,537949.0
2020-08-10 13:30:00,61.58,61.63,61.47,61.55,257559.0,51.6657,51.7076,51.5734,51.6405,257559.0
2020-08-10 14:00:00,61.55,61.56,61.42,61.51,245012.0,51.6405,51.6489,51.5314,51.6069,245012.0
2020-08-10 14:30:00,61.51,61.69,61.5,61.65,343667.0,51.6069,51.7579,51.5985,51.7244,343667.0
2020-08-10 15:00:00,61.65,61.99,61.61,61.89,672719.0,51.7244,52.0096,51.6908,51.9257,672719.0
2020-08-10 15:30:00,61.88,61.92,61.6,61.82,1321694.0,51.9174,51.9509,51.6824,51.867,1321694.0
2020-08-11 09:30:00,62.97,63.85,62.72,63.58,2560314.0,52.8319,53.5702,52.6221,53.3437,2560314.0
2020-08-11 10:00:00,63.59,63.75,63.41,63.62,1227123.0,53.352,53.4863,53.201,53.3772,1227123.0
2020-08-11 10:30:00,63.62,64.23,63.53,64.23,1364586.0,53.3772,53.889,53.3017,53.889,1364586.0
2020-08-11 11:00:00,64.23,64.25,63.71,63.86,925451.0,53.889,53.9058,53.4527,53.5786,925451.0
2020-08-11 11:30:00,63.86,64.13,63.79,64.12,665459.0,53.5786,53.8051,53.5198,53.7967,665459.0
2020-08-11 12:00:00,64.12,64.19,63.76,63.88,835098.0,53.7967,53.8554,53.4947,53.5954,835098.0
2020-08-11 12:30:00,63.88,64.04,63.87,63.96,891725.0,53.5954,53.7296,53.587,53.6625,891725.0
2020-08-11 13:00:00,63.96,64.18,63.59,63.73,778883.0,53.6625,53.8471,53.352,53.4695,778883.0
2020-08-11 13:30:00,63.73,63.77,63.46,63.48,466019.0,53.4695,53.5031,53.243,53.2598,466019.0
2020-08-11 14:00:00,63.48,63.69,63.46,63.67,424304.0,53.2598,53.4359,53.243,53.4192,424304.0
2020-08-11 14:30:00,63.65,63.68,62.69,62.86,1866101.0,53.4024,53.4276,52.5969,52.7396,1866101.0
2020-08-11 15:00:00,62.86,63.07,62.76,62.97,829463.0,52.7396,52.9158,52.6557,52.8319,829463.0
2020-08-11 15:30:00,62.96,63.17,62.82,63.13,3199717.0,52.8235,52.9997,52.706,52.9661,3199717.0
2020-08-12 09:30:00,63.58,64.08,63.44,63.77,1232257.0,53.3437,53.7632,53.2262,53.5031,1232257.0
2020-08-12 10:00:00,63.78,64.24,63.77,64.08,590890.0,53.5115,53.8974,53.5031,53.7632,590890.0
2020-08-12 10:30:00,64.07,64.27,63.77,63.88,515364.0,53.7548,53.9226,53.5031,53.5954,515364.0
2020-08-12 11:00:00,63.88,63.94,63.67,63.88,415736.0,53.5954,53.6457,53.4192,53.5954,415736.0
2020-08-12 11:30:00,63.88,63.95,63.79,63.95,357509.0,53.5954,53.6541,53.5198,53.6541,357509.0
2020-08-12 12:00:00,63.95,63.96,63.67,63.7,293130.0,53.6541,53.6625,53.4192,53.4443,293130.0
2020-08-12 12:30:00,63.7,63.86,63.55,63.84,410776.0,53.4443,53.5786,53.3185,53.5618,410776.0
2020-08-12 13:00:00,63.84,63.98,63.83,63.89,302473.0,53.5618,53.6793,53.5534,53.6037,302473.0
2020-08-12 13:30:00,63.89,64.05,63.84,63.94,371205.0,53.6037,53.738,53.5618,53.6457,371205.0
2020-08-12 14:00:00,63.93,63.99,63.89,63.94,231294.0,53.6373,53.6876,53.6037,53.6457,231294.0
2020-08-12 14:30:00,63.94,63.98,63.82,63.92,356338.0,53.6457,53.6793,53.545,53.6289,356338.0
2020-08-12 15:00:00,63.92,63.93,63.65,63.78,425498.0,53.6289,53.6373,53.4024,53.5115,425498.0
2020-08-12 15:30:00,63.78,63.8,63.62,63.64,1132690.0,53.5115,53.5282,53.3772,53.394,1132690.0
2020-08-13 09:30:00,63.02,63.57,62.9,63.18,658179.0,52.8738,53.3353,52.7731,53.0081,658179.0
2020-08-13 10:00:00,63.18,63.31,63.07,63.24,320623.0,53.0081,53.1171,52.9158,53.0584,320623.0
2020-08-13 10:30:00,63.23,63.3,63.12,63.14,334990.0,53.05,53.1087,52.9577,52.9745,334990.0
2020-08-13 11:00:00,63.14,63.14,62.91,63.1,369576.0,52.9745,52.9745,52.7815,52.9409,369576.0
2020-08-13 11:30:00,63.09,63.1,62.95,63.05,222972.0,52.9325,52.9409,52.8151,52.899,222972.0
2020-08-13 12:00:00,63.06,63.22,63.05,63.18,314492.0,52.9074,53.0416,52.899,53.0081,314492.0
2020-08-13 12:30:00,63.17,63.29,63.1,63.27,198371.0,52.9997,53.1003,52.9409,53.0836,198371.0
2020-08-13 13:00:00,63.27,63.4,63.22,63.38,296220.0,53.0836,53.1926,53.0416,53.1759,296220.0
2020-08-13 13:30:00,63.39,63.48,63.32,63.39,240709.0,53.1842,53.2598,53.1255,53.1842,240709.0
2020-08-13 14:00:00,63.39,63.54,63.34,63.5,329064.0,53.1842,53.3101,53.1423,53.2765,329064.0
2020-08-13 14:30:00,63.51,63.58,63.35,63.41,365712.0,53.2849,53.3437,53.1507,53.201,365712.0
2020-08-13 15:00:00,63.41,63.46,63.31,63.37,441593.0,53.201,53.243,53.1171,53.1675,441593.0
2020-08-13 15:30:00,63.37,63.39,63.1,63.24,728435.0,53.1675,53.1842,52.9409,53.0584,728435.0
2020-08-14 09:30:00,63.19,63.45,62.87,63.37,554894.0,53.0164,53.2346,52.748,53.1675,554894.0
2020-08-14 10:00:00,63.33,63.44,63.23,63.33,220536.0,53.1339,53.2262,53.05,53.1339,220536.0
2020-08-14 10:30:00,63.33,63.55,63.3,63.36,251858.0,53.1339,53.3185,53.1087,53.1591,251858.0
2020-08-14 11:00:00,63.37,63.49,63.25,63.34,268708.0,53.1675,53.2681,53.0668,53.1423,268708.0
2020-08-14 11:30:00,63.35,63.37,63.21,63.36,225356.0,53.1507,53.1675,53.0332,53.1591,225356.0
2020-08-14 12:00:00,63.35,63.36,63.13,63.15,177553.0,53.1507,53.1591,52.9661,52.9829,177553.0
2020-08-14 12:30:00,63.15,63.24,63.08,63.15,198363.0,52.9829,53.0584,52.9242,52.9829,198363.0
2020-08-14 13:00:00,63.14,63.19,63.07,63.15,174860.0,52.9745,53.0164,52.9158,52.9829,174860.0
2020-08-14 13:30:00,63.14,63.2,63.06,63.16,231849.0,52.9745,53.0248,52.9074,52.9913,231849.0
2020-08-14 14:00:00,63.16,63.18,63.05,63.05,224261.0,52.9913,53.0081,52.899,52.899,224261.0
2020-08-14 14:30:00,63.05,63.07,62.88,62.91,221047.0,52.899,52.9158,52.7564,52.7815,221047.0
2020-08-14 15:00:00,62.92,62.95,62.8,62.82,297717.0,52.7899,52.8151,52.6892,52.706,297717.0
2020-08-14 15:30:00,62.81,63.17,62.75,63.16,1038296.0,52.6976,52.9997,52.6473,52.9913,1038296.0
2020-08-17 09:30:00,63.41,63.65,63.16,63.48,720497.0,53.201,53.4024,52.9913,53.2598,720497.0
2020-08-17 10:00:00,63.48,63.74,63.38,63.73,329271.0,53.2598,53.4779,53.1759,53.4695,329271.0
2020-08-17 10:30:00,63.74,63.74,63.59,63.74,311839.0,53.4779,53.4779,53.352,53.4779,311839.0
2020-08-17 11:00:00,63.74,63.82,63.67,63.8,256994.0,53.4779,53.545,53.4192,53.5282,256994.0
2020-08-17 11:30:00,63.8,63.82,63.68,63.8,180943.0,53.5282,53.545,53.4276,53.5282,180943.0
2020-08-17 12:00:00,63.8,63.8,63.71,63.76,131873.0,53.5282,53.5282,53.4527,53.4947,131873.0
2020-08-17 12:30:00,63.77,63.94,63.76,63.84,253049.0,53.5031,53.6457,53.4947,53.5618,253049.0
2020-08-17 13:00:00,63.84,63.89,63.8,63.89,154174.0,53.5618,53.6037,53.5282,53.6037,154174.0
2020-08-17 13:30:00,63.89,64.08,63.83,64.06,291231.0,53.6037,53.7632,53.5534,53.7464,291231.0
2020-08-17 14:00:00,64.07,64.07,63.79,63.81,182660.0,53.7548,53.7548,53.5198,53.5366,182660.0
2020-08-17 14:30:00,63.81,63.81,63.59,63.62,263354.0,53.5366,53.5366,53.352,53.3772,263354.0
2020-08-17 15:00:00,63.62,63.69,63.59,63.66,386835.0,53.3772,53.4359,53.352,53.4108,386835.0
2020-08-17 15:30:00,63.67,63.69,63.55,63.63,858348.0,53.4192,53.4359,53.3185,53.3856,858348.0
2020-08-18 09:30:00,63.49,63.68,63.3,63.41,599883.0,53.2681,53.4276,53.1087,53.201,599883.0
2020-08-18 10:00:00,63.41,63.47,63.04,63.07,550214.0,53.201,53.2514,52.8906,52.9158,550214.0
2020-08-18 10:30:00,63.07,63.17,62.93,63.03,328701.0,52.9158,52.9997,52.7983,52.8822,328701.0
2020-08-18 11:00:00,63.05,63.12,62.99,63.05,198296.0,52.899,52.9577,52.8486,52.899,198296.0
2020-08-18 11:30:00,63.06,63.26,63.06,63.16,215106.0,52.9074,53.0752,52.9074,52.9913,215106.0
2020-08-18 12:00:00,63.17,63.31,63.17,63.26,187514.0,52.9997,53.1171,52.9997,53.0752,187514.0
2020-08-18 12:30:00,63.26,63.33,63.22,63.28,194502.0,53.0752,53.1339,53.0416,53.092,194502.0
2020-08-18 13:00:00,63.28,63.34,63.25,63.27,144191.0,53.092,53.1423,53.0668,53.0836,144191.0
2020-08-18 13:30:00,63.28,63.35,63.25,63.31,205381.0,53.092,53.1507,53.0668,53.1171,205381.0
2020-08-18 14:00:00,63.3,63.34,63.07,63.07,196396.0,53.1087,53.1423,52.9158,52.9158,196396.0
2020-08-18 14:30:00,63.08,63.13,63.04,63.13,160518.0,52.9242,52.9661,52.8906,52.9661,160518.0
2020-08-18 15:00:00,63.13,63.13,62.97,63.03,235000.0,52.9661,52.9661,52.8319,52.8822,235000.0
2020-08-18 15:30:00,63.03,63.09,62.9,63.05,891763.0,52.8822,52.9325,52.7731,52.899,891763.0
2020-08-19 09:30:00,63.07,63.43,63.03,63.31,510216.0,52.9158,53.2178,52.8822,53.1171,510216.0
2020-08-19 10:00:00,63.3,63.56,63.29,63.42,283177.0,53.1087,53.3269,53.1003,53.2094,283177.0
2020-08-19 10:30:00,63.42,63.62,63.42,63.52,270173.0,53.2094,53.3772,53.2094,53.2933,270173.0
2020-08-19 11:00:00,63.52,63.72,63.49,63.69,218296.0,53.2933,53.4611,53.2681,53.4359,218296.0
2020-08-19 11:30:00,63.69,63.72,63.65,63.69,285024.0,53.4359,53.4611,53.4024,53.4359,285024.0
2020-08-19 12:00:00,63.69,63.75,63.67,63.71,308995.0,53.4359,53.4863,53.4192,53.4527,308995.0
2020-08-19 12:30:00,63.71,63.81,63.7,63.81,386704.0,53.4527,53.5366,53.4443,53.5366,386704.0
2020-08-19 13:00:00,63.8,63.82,63.66,63.68,252763.0,53.5282,53.545,53.4108,53.4276,252763.0
2020-08-19 13:30:00,63.67,63.7,63.46,63.47,179735.0,53.4192,53.4443,53.243,53.2514,179735.0
2020-08-19 14:00:00,63.46,63.51,63.31,63.38,321462.0,53.243,53.2849,53.1171,53.1759,321462.0
2020-08-19 14:30:00,63.38,63.45,63.27,63.42,211924.0,53.1759,53.2346,53.0836,53.2094,211924.0
2020-08-19 15:00:00,63.43,63.45,63.13,63.19,302234.0,53.2178,53.2346,52.9661,53.0164,302234.0
2020-08-19 15:30:00,63.19,63.27,62.95,63.11,876417.0,53.0164,53.0836,52.8151,52.9493,876417.0
2020-08-20 09:30:00,62.78,62.86,62.31,62.43,605627.0,52.6725,52.7396,52.2781,52.3788,605627.0
2020-08-20 10:00:00,62.47,62.48,62.17,62.26,345103.0,52.4124,52.4208,52.1607,52.2362,345103.0
2020-08-20 10:30:00,62.26,62.31,62.14,62.15,276450.0,52.2362,52.2781,52.1355,52.1439,276450.0
2020-08-20 11:00:00,62.15,62.19,61.93,62.17,367310.0,52.1439,52.1774,51.9593,52.1607,367310.0
2020-08-20 11:30:00,62.16,62.17,62.03,62.08,246891.0,52.1523,52.1607,52.0432,52.0852,246891.0
2020-08-20 12:00:00,62.09,62.16,62.04,62.11,256818.0,52.0935,52.1523,52.0516,52.1103,256818.0
2020-08-20 12:30:00,62.11,62.15,62.02,62.04,198796.0,52.1103,52.1439,52.0348,52.0516,198796.0
2020-08-20 13:00:00,62.04,62.09,61.96,62.05,263362.0,52.0516,52.0935,51.9845,52.06,263362.0
2020-08-20 13:30:00,62.05,62.22,62.04,62.17,308309.0,52.06,52.2026,52.0516,52.1607,308309.0
2020-08-20 14:00:00,62.17,62.36,62.17,62.33,208119.0,52.1607,52.3201,52.1607,52.2949,208119.0
2020-08-20 14:30:00,62.33,62.41,62.3,62.38,227124.0,52.2949,52.362,52.2697,52.3369,227124.0
2020-08-20 15:00:00,62.38,62.41,62.2,62.23,359339.0,52.3369,52.362,52.1858,52.211,359339.0
2020-08-20 15:30:00,62.23,62.33,62.15,62.23,762021.0,52.211,52.2949,52.1439,52.211,762021.0
2020-08-21 09:30:00,62.22,62.35,62.11,62.25,940121.0,52.2026,52.3117,52.1103,52.2278,940121.0
2020-08-21 10:00:00,62.26,62.26,61.86,61.94,373716.0,52.2362,52.2362,51.9006,51.9677,373716.0
2020-08-21 10:30:00,61.93,61.95,61.74,61.76,281178.0,51.9593,51.9761,51.7999,51.8167,281178.0
2020-08-21 11:00:00,61.77,62.01,61.75,61.93,352824.0,51.8251,52.0264,51.8083,51.9593,352824.0
2020-08-21 11:30:00,61.93,61.99,61.8,61.81,236913.0,51.9593,52.0096,51.8502,51.8586,236913.0
2020-08-21 12:00:00,61.82,61.97,61.77,61.92,181057.0,51.867,51.9929,51.8251,51.9509,181057.0
2020-08-21 12:30:00,61.91,61.97,61.88,61.91,158210.0,51.9425,51.9929,51.9174,51.9425,158210.0
2020-08-21 13:00:00,61.92,61.97,61.88,61.94,136234.0,51.9509,51.9929,51.9174,51.9677,136234.0
2020-08-21 13:30:00,61.94,61.96,61.85,61.94,212175.0,51.9677,51.9845,51.8922,51.9677,212175.0
2020-08-21 14:00:00,61.95,62.09,61.93,62.06,210033.0,51.9761,52.0935,51.9593,52.0684,210033.0
2020-08-21 14:30:00,62.05,62.22,62.05,62.21,226213.0,52.06,52.2026,52.06,52.1942,226213.0
2020-08-21 15:00:00,62.21,62.33,62.16,62.32,375710.0,52.1942,52.2949,52.1523,52.2865,375710.0
2020-08-21 15:30:00,62.32,62.33,62.11,62.19,952159.0,52.2865,52.2949,52.1103,52.1774,952159.0
2020-08-24 09:30:00,62.34,62.46,62.15,62.29,570670.0,52.3033,52.404,52.1439,52.2613,570670.0
2020-08-24 10:00:00,62.28,62.42,62.21,62.38,397570.0,52.253,52.3704,52.1942,52.3369,397570.0
2020-08-24 10:30:00,62.38,62.4,62.19,62.2,315956.0,52.3369,52.3536,52.1774,52.1858,315956.0
2020-08-24 11:00:00,62.2,62.2,61.98,62.03,439556.0,52.1858,52.1858,52.0013,52.0432,439556.0
2020-08-24 11:30:00,62.01,62.01,61.77,61.8,274375.0,52.0264,52.0264,51.8251,51.8502,274375.0
2020-08-24 12:00:00,61.8,61.87,61.7,61.85,285143.0,51.8502,51.909,51.7663,51.8922,285143.0
2020-08-24 12:30:00,61.86,61.94,61.84,61.9,231503.0,51.9006,51.9677,51.8838,51.9341,231503.0
2020-08-24 13:00:00,61.9,62.05,61.9,62.01,139827.0,51.9341,52.06,51.9341,52.0264,139827.0
2020-08-24 13:30:00,62.0,62.01,61.89,61.93,145148.0,52.018,52.0264,51.9257,51.9593,145148.0
2020-08-24 14:00:00,61.93,62.13,61.9,62.13,200369.0,51.9593,52.1271,51.9341,52.1271,200369.0
2020-08-24 14:30:00,62.14,62.19,62.08,62.16,200422.0,52.1355,52.1774,52.0852,52.1523,200422.0
2020-08-24 15:00:00,62.15,62.22,62.03,62.15,309134.0,52.1439,52.2026,52.0432,52.1439,309134.0
2020-08-24 15:30:00,62.14,62.43,62.1,62.43,1325125.0,52.1355,52.3788,52.1019,52.3788,1325125.0
2020-08-25 09:30:00,62.75,63.36,62.5,63.3,820933.0,52.6473,53.1591,52.4375,53.1087,820933.0
2020-08-25 10:00:00,63.3,63.37,62.97,62.97,425123.0,53.1087,53.1675,52.8319,52.8319,425123.0
2020-08-25 10:30:00,62.96,63.2,62.8,62.82,335250.0,52.8235,53.0248,52.6892,52.706,335250.0
2020-08-25 11:00:00,62.81,62.93,62.6,62.89,327142.0,52.6976,52.7983,52.5214,52.7647,327142.0
2020-08-25 11:30:00,62.89,62.93,62.74,62.83,252984.0,52.7647,52.7983,52.6389,52.7144,252984.0
2020-08-25 12:00:00,62.83,62.83,62.69,62.75,175019.0,52.7144,52.7144,52.5969,52.6473,175019.0
2020-08-25 12:30:00,62.75,62.82,62.69,62.8,219704.0,52.6473,52.706,52.5969,52.6892,219704.0
2020-08-25 13:00:00,62.8,62.82,62.65,62.67,475095.0,52.6892,52.706,52.5634,52.5802,475095.0
2020-08-25 13:30:00,62.66,62.71,62.57,62.7,265153.0,52.5718,52.6137,52.4963,52.6053,265153.0
2020-08-25 14:00:00,62.7,62.78,62.65,62.77,295000.0,52.6053,52.6725,52.5634,52.6641,295000.0
2020-08-25 14:30:00,62.78,62.81,62.7,62.8,217852.0,52.6725,52.6976,52.6053,52.6892,217852.0
2020-08-25 15:00:00,62.8,62.84,62.72,62.83,280789.0,52.6892,52.7228,52.6221,52.7144,280789.0
2020-08-25 15:30:00,62.82,62.85,62.64,62.72,752435.0,52.706,52.7312,52.555,52.6221,752435.0
2020-08-26 09:30:00,62.5,62.6,62.04,62.13,695007.0,52.4375,52.5214,52.0516,52.1271,695007.0
2020-08-26 10:00:00,62.13,62.36,62.12,62.35,219694.0,52.1271,52.3201,52.1187,52.3117,219694.0
2020-08-26 10:30:00,62.35,62.35,61.97,61.98,306330.0,52.3117,52.3117,51.9929,52.0013,306330.0
2020-08-26 11:00:00,61.99,62.0,61.58,61.77,351183.0,52.0096,52.018,51.6657,51.8251,351183.0
2020-08-26 11:30:00,61.78,62.03,61.74,61.98,334252.0,51.8335,52.0432,51.7999,52.0013,334252.0
2020-08-26 12:00:00,61.98,62.21,61.97,62.11,243572.0,52.0013,52.1942,51.9929,52.1103,243572.0
2020-08-26 12:30:00,62.11,62.23,62.07,62.17,327238.0,52.1103,52.211,52.0768,52.1607,327238.0
2020-08-26 13:00:00,62.18,62.21,62.09,62.12,148743.0,52.1691,52.1942,52.0935,52.1187,148743.0
2020-08-26 13:30:00,62.12,62.15,62.04,62.04,183283.0,52.1187,52.1439,52.0516,52.0516,183283.0
2020-08-26 14:00:00,62.05,62.3,62.04,62.25,334382.0,52.06,52.2697,52.0516,52.2278,334382.0
2020-08-26 14:30:00,62.25,62.34,62.21,62.26,260814.0,52.2278,52.3033,52.1942,52.2362,260814.0
2020-08-26 15:00:00,62.27,62.34,62.22,62.33,323348.0,52.2446,52.3033,52.2026,52.2949,323348.0
2020-08-26 15:30:00,62.33,62.36,62.14,62.28,688820.0,52.2949,52.3201,52.1355,52.253,688820.0
2020-08-27 09:30:00,62.5,62.65,62.24,62.64,660732.0,52.4375,52.5634,52.2194,52.555,660732.0
2020-08-27 10:00:00,62.66,62.79,62.47,62.71,476239.0,52.5718,52.6808,52.4124,52.6137,476239.0
2020-08-27 10:30:00,62.7,62.85,62.69,62.82,374020.0,52.6053,52.7312,52.5969,52.706,374020.0
2020-08-27 11:00:00,62.81,62.96,62.67,62.67,418631.0,52.6976,52.8235,52.5802,52.5802,418631.0
2020-08-27 11:30:00,62.68,62.83,62.58,62.8,325702.0,52.5886,52.7144,52.5047,52.6892,325702.0
2020-08-27 12:00:00,62.81,62.84,62.41,62.42,280278.0,52.6976,52.7228,52.362,52.3704,280278.0
2020-08-27 12:30:00,62.42,62.58,62.37,62.45,399253.0,52.3704,52.5047,52.3285,52.3956,399253.0
2020-08-27 13:00:00,62.44,62.66,62.31,62.62,272723.0,52.3872,52.5718,52.2781,52.5382,272723.0
2020-08-27 13:30:00,62.63,62.81,62.62,62.81,187591.0,52.5466,52.6976,52.5382,52.6976,187591.0
2020-08-27 14:00:00,62.8,62.92,62.7,62.77,243262.0,52.6892,52.7899,52.6053,52.6641,243262.0
2020-08-27 14:30:00,62.77,62.82,62.68,62.7,193207.0,52.6641,52.706,52.5886,52.6053,193207.0
2020-08-27 15:00:00,62.71,62.75,62.6,62.71,355646.0,52.6137,52.6473,52.5214,52.6137,355646.0
2020-08-27 15:30:00,62.72,62.73,62.5,62.53,787785.0,52.6221,52.6305,52.4375,52.4627,787785.0
2020-08-28 09:30:00,62.5,62.59,62.23,62.36,486967.0,52.4375,52.513,52.211,52.3201,486967.0
2020-08-28 10:00:00,62.36,62.37,62.13,62.14,341935.0,52.3201,52.3285,52.1271,52.1355,341935.0
2020-08-28 10:30:00,62.13,62.29,62.11,62.19,475596.0,52.1271,52.2613,52.1103,52.1774,475596.0
2020-08-28 11:00:00,62.19,62.2,62.06,62.12,244413.0,52.1774,52.1858,52.0684,52.1187,244413.0
2020-08-28 11:30:00,62.11,62.14,62.02,62.13,228983.0,52.1103,52.1355,52.0348,52.1271,228983.0
2020-08-28 12:00:00,62.14,62.15,62.0,62.01,184324.0,52.1355,52.1439,52.018,52.0264,184324.0
2020-08-28 12:30:00,62.01,62.15,61.99,62.14,282059.0,52.0264,52.1439,52.0096,52.1355,282059.0
2020-08-28 13:00:00,62.14,62.16,62.05,62.06,180014.0,52.1355,52.1523,52.06,52.0684,180014.0
2020-08-28 13:30:00,62.06,62.11,61.99,62.02,254839.0,52.0684,52.1103,52.0096,52.0348,254839.0
2020-08-28 14:00:00,62.01,62.02,61.85,61.91,265555.0,52.0264,52.0348,51.8922,51.9425,265555.0
2020-08-28 14:30:00,61.91,61.99,61.86,61.98,249463.0,51.9425,52.0096,51.9006,52.0013,249463.0
2020-08-28 15:00:00,61.99,62.14,61.98,62.07,405722.0,52.0096,52.1355,52.0013,52.0768,405722.0
2020-08-28 15:30:00,62.06,62.38,62.03,62.37,1181152.0,52.0684,52.3369,52.0432,52.3285,1181152.0
2020-08-31 09:30:00,62.38,62.47,62.1,62.19,872278.0,52.3369,52.4124,52.1019,52.1774,872278.0
2020-08-31 10:00:00,62.19,62.21,61.95,62.04,583742.0,52.1774,52.1942,51.9761,52.0516,583742.0
2020-08-31 10:30:00,62.05,62.53,62.04,62.47,611801.0,52.06,52.4627,52.0516,52.4124,611801.0
2020-08-31 11:00:00,62.47,62.66,62.37,62.37,493010.0,52.4124,52.5718,52.3285,52.3285,493010.0
2020-08-31 11:30:00,62.38,62.49,62.31,62.45,489381.0,52.3369,52.4291,52.2781,52.3956,489381.0
2020-08-31 12:00:00,62.45,62.61,62.38,62.56,292042.0,52.3956,52.5298,52.3369,52.4879,292042.0
2020-08-31 12:30:00,62.55,62.64,62.51,62.52,224098.0,52.4795,52.555,52.4459,52.4543,224098.0
2020-08-31 13:00:00,62.52,62.54,62.26,62.54,794121.0,52.4543,52.4711,52.2362,52.4711,794121.0
2020-08-31 13:30:00,62.53,62.63,62.53,62.56,232668.0,52.4627,52.5466,52.4627,52.4879,232668.0
2020-08-31 14:00:00,62.57,62.8,62.56,62.74,1879093.0,52.4963,52.6892,52.4879,52.6389,1879093.0
2020-08-31 14:30:00,62.73,62.76,62.63,62.69,688293.0,52.6305,52.6557,52.5466,52.5969,688293.0
2020-08-31 15:00:00,62.69,62.71,62.47,62.54,364457.0,52.5969,52.6137,52.4124,52.4711,364457.0
2020-08-31 15:30:00,62.53,62.55,62.18,62.22,2025934.0,52.4627,52.4795,52.1691,52.2026,2025934.0
2020-09-01 09:30:00,62.14,62.26,61.61,61.65,925654.0,52.1355,52.2362,51.6908,51.7244,925654.0
2020-09-01 10:00:00,61.65,61.66,61.14,61.23,1492646.0,51.7244,51.7328,51.2965,51.372,1492646.0
2020-09-01 10:30:00,61.23,61.28,60.9,60.92,463460.0,51.372,51.414,51.0951,51.1119,463460.0
2020-09-01 11:00:00,60.93,61.05,60.77,60.84,551292.0,51.1203,51.221,50.9861,51.0448,551292.0
2020-09-01 11:30:00,60.84,60.94,60.69,60.75,413355.0,51.0448,51.1287,50.9189,50.9693,413355.0
2020-09-01 12:00:00,60.75,61.1,60.7,61.1,564438.0,50.9693,51.2629,50.9273,51.2629,564438.0
2020-09-01 12:30:00,61.09,61.12,60.83,60.88,976459.0,51.2545,51.2797,51.0364,51.0784,976459.0
2020-09-01 13:00:00,60.87,60.93,60.77,60.82,488718.0,51.07,51.1203,50.9861,51.028,488718.0
2020-09-01 13:30:00,60.82,60.93,60.81,60.9,342822.0,51.028,51.1203,51.0196,51.0951,342822.0
2020-09-01 14:00:00,60.91,61.1,60.85,60.87,567508.0,51.1035,51.2629,51.0532,51.07,567508.0
2020-09-01 14:30:00,60.87,60.87,60.73,60.83,412855.0,51.07,51.07,50.9525,51.0364,412855.0
2020-09-01 15:00:00,60.82,60.87,60.7,60.75,450607.0,51.028,51.07,50.9273,50.9693,450607.0
2020-09-01 15:30:00,60.75,61.0,60.74,60.98,1638893.0,50.9693,51.179,50.9609,51.1623,1638893.0
2020-09-02 09:30:00,60.79,61.63,60.46,61.49,1501180.0,51.0028,51.7076,50.726,51.5901,1501180.0
2020-09-02 10:00:00,61.49,61.63,61.32,61.33,507787.0,51.5901,51.7076,51.4475,51.4559,507787.0
2020-09-02 10:30:00,61.34,61.58,61.33,61.44,1025963.0,51.4643,51.6657,51.4559,51.5482,1025963.0
2020-09-02 11:00:00,61.45,61.51,61.3,61.49,644141.0,51.5566,51.6069,51.4307,51.5901,644141.0
2020-09-02 11:30:00,61.49,61.66,61.43,61.48,680316.0,51.5901,51.7328,51.5398,51.5818,680316.0
2020-09-02 12:00:00,61.49,61.53,61.4,61.45,303858.0,51.5901,51.6237,51.5146,51.5566,303858.0
2020-09-02 12:30:00,61.45,61.49,61.4,61.45,700420.0,51.5566,51.5901,51.5146,51.5566,700420.0
2020-09-02 13:00:00,61.45,61.54,61.28,61.28,413121.0,51.5566,51.6321,51.414,51.414,413121.0
2020-09-02 13:30:00,61.28,61.3,61.06,61.08,452229.0,51.414,51.4307,51.2294,51.2462,452229.0
2020-09-02 14:00:00,61.08,61.26,61.02,61.2,712838.0,51.2462,51.3972,51.1958,51.3468,712838.0
2020-09-02 14:30:00,61.21,61.34,61.17,61.34,350061.0,51.3552,51.4643,51.3217,51.4643,350061.0
2020-09-02 15:00:00,61.33,61.63,61.3,61.61,446032.0,51.4559,51.7076,51.4307,51.6908,446032.0
2020-09-02 15:30:00,61.6,61.82,61.49,61.61,2003672.0,51.6824,51.867,51.5901,51.6908,2003672.0
2020-09-03 09:30:00,61.62,62.02,61.33,61.95,921391.0,51.6992,52.0348,51.4559,51.9761,921391.0
2020-09-03 10:00:00,61.95,61.95,61.34,61.43,645514.0,51.9761,51.9761,51.4643,51.5398,645514.0
2020-09-03 10:30:00,61.42,61.6,61.11,61.12,1520835.0,51.5314,51.6824,51.2713,51.2797,1520835.0
2020-09-03 11:00:00,61.11,61.27,60.47,60.69,971180.0,51.2713,51.4056,50.7344,50.9189,971180.0
2020-09-03 11:30:00,60.68,60.76,60.39,60.41,638330.0,50.9106,50.9777,50.6672,50.684,638330.0
2020-09-03 12:00:00,60.41,60.55,60.27,60.32,381763.0,50.684,50.8015,50.5666,50.6085,381763.0
2020-09-03 12:30:00,60.32,60.36,59.99,60.14,1176653.0,50.6085,50.6421,50.3316,50.4575,1176653.0
2020-09-03 13:00:00,60.15,60.15,59.8,59.95,525447.0,50.4659,50.4659,50.1722,50.2981,525447.0
2020-09-03 13:30:00,59.95,60.01,59.75,59.93,481654.0,50.2981,50.3484,50.1303,50.2813,481654.0
2020-09-03 14:00:00,59.92,60.12,59.84,59.91,518403.0,50.2729,50.4407,50.2058,50.2645,518403.0
2020-09-03 14:30:00,59.91,60.23,59.73,59.9,696772.0,50.2645,50.533,50.1135,50.2561,696772.0
2020-09-03 15:00:00,59.9,59.96,59.67,59.68,1129078.0,50.2561,50.3065,50.0632,50.0716,1129078.0
2020-09-03 15:30:00,59.68,60.09,59.53,60.05,2715364.0,50.0716,50.4155,49.9457,50.382,2715364.0
2020-09-04 09:30:00,60.18,60.53,59.96,60.43,1343214.0,50.4911,50.7847,50.3065,50.7008,1343214.0
2020-09-04 10:00:00,60.41,60.5,59.83,59.85,746202.0,50.684,50.7595,50.1974,50.2142,746202.0
2020-09-04 10:30:00,59.85,59.99,59.38,59.79,864636.0,50.2142,50.3316,49.8199,50.1638,864636.0
2020-09-04 11:00:00,59.78,59.89,59.25,59.34,613901.0,50.1555,50.2477,49.7108,49.7863,613901.0
2020-09-04 11:30:00,59.33,59.6,59.26,59.5,725938.0,49.7779,50.0044,49.7192,49.9205,725938.0
2020-09-04 12:00:00,59.49,59.61,59.31,59.57,500673.0,49.9121,50.0128,49.7611,49.9793,500673.0
2020-09-04 12:30:00,59.57,59.93,59.53,59.75,416486.0,49.9793,50.2813,49.9457,50.1303,416486.0
2020-09-04 13:00:00,59.75,59.82,59.67,59.77,361457.0,50.1303,50.189,50.0632,50.1471,361457.0
2020-09-04 13:30:00,59.75,59.89,59.63,59.88,320507.0,50.1303,50.2477,50.0296,50.2394,320507.0
2020-09-04 14:00:00,59.87,60.12,59.7,60.1,489093.0,50.231,50.4407,50.0883,50.4239,489093.0
2020-09-04 14:30:00,60.09,60.48,60.01,60.43,539353.0,50.4155,50.7428,50.3484,50.7008,539353.0
2020-09-04 15:00:00,60.43,60.52,60.25,60.47,584119.0,50.7008,50.7763,50.5498,50.7344,584119.0
2020-09-04 15:30:00,60.46,60.48,59.75,59.96,2663670.0,50.726,50.7428,50.1303,50.3065,2663670.0
2020-09-08 09:30:00,59.86,60.0,58.91,59.17,1191879.0,50.2226,50.34,49.4255,49.6437,1191879.0
2020-09-08 10:00:00,59.17,59.18,58.73,59.03,739291.0,49.6437,49.6521,49.2745,49.5262,739291.0
2020-09-08 10:30:00,59.03,59.09,58.52,58.53,384726.0,49.5262,49.5765,49.0983,49.1067,384726.0
2020-09-08 11:00:00,58.52,58.8,58.42,58.48,649720.0,49.0983,49.3332,49.0144,49.0648,649720.0
2020-09-08 11:30:00,58.48,58.61,58.4,58.57,389614.0,49.0648,49.1738,48.9976,49.1403,389614.0
2020-09-08 12:00:00,58.57,58.76,58.47,58.55,288182.0,49.1403,49.2997,49.0564,49.1235,288182.0
2020-09-08 12:30:00,58.54,58.56,58.27,58.31,526399.0,49.1151,49.1319,48.8886,48.9221,526399.0
2020-09-08 13:00:00,58.32,58.58,58.27,58.53,890949.0,48.9305,49.1487,48.8886,49.1067,890949.0
2020-09-08 13:30:00,58.53,58.73,58.48,58.63,546753.0,49.1067,49.2745,49.0648,49.1906,546753.0
2020-09-08 14:00:00,58.64,58.68,58.32,58.39,309350.0,49.199,49.2326,48.9305,48.9892,309350.0
2020-09-08 14:30:00,58.39,58.42,58.14,58.4,509183.0,48.9892,49.0144,48.7795,48.9976,509183.0
2020-09-08 15:00:00,58.4,58.47,58.19,58.45,689162.0,48.9976,49.0564,48.8214,49.0396,689162.0
2020-09-08 15:30:00,58.45,58.66,58.31,58.53,1684413.0,49.0396,49.2158,48.9221,49.1067,1684413.0
2020-09-09 09:30:00,58.93,59.08,58.76,59.0,855615.0,49.4423,49.5682,49.2997,49.501,855615.0
2020-09-09 10:00:00,59.0,59.33,58.96,59.18,730858.0,49.501,49.7779,49.4675,49.6521,730858.0
2020-09-09 10:30:00,59.17,59.26,58.87,58.97,359268.0,49.6437,49.7192,49.392,49.4759,359268.0
2020-09-09 11:00:00,58.97,59.4,58.94,59.31,302980.0,49.4759,49.8366,49.4507,49.7611,302980.0
2020-09-09 11:30:00,59.31,59.39,59.16,59.17,205186.0,49.7611,49.8282,49.6353,49.6437,205186.0
2020-09-09 12:00:00,59.17,59.21,59.05,59.1,223766.0,49.6437,49.6772,49.543,49.5849,223766.0
2020-09-09 12:30:00,59.09,59.22,59.08,59.2,259688.0,49.5765,49.6856,49.5682,49.6688,259688.0
2020-09-09 13:00:00,59.2,59.45,59.2,59.4,225844.0,49.6688,49.8786,49.6688,49.8366,225844.0
2020-09-09 13:30:00,59.4,59.48,59.37,59.43,232388.0,49.8366,49.9038,49.8115,49.8618,232388.0
2020-09-09 14:00:00,59.43,59.55,59.38,59.38,218771.0,49.8618,49.9625,49.8199,49.8199,218771.0
2020-09-09 14:30:00,59.38,59.56,59.38,59.47,202932.0,49.8199,49.9709,49.8199,49.8954,202932.0
2020-09-09 15:00:00,59.46,59.6,59.46,59.55,315212.0,49.887,50.0044,49.887,49.9625,315212.0
2020-09-09 15:30:00,59.54,59.58,59.08,59.09,910251.0,49.9541,49.9877,49.5682,49.5765,910251.0
2020-09-10 09:30:00,58.99,59.28,58.69,58.72,699173.0,49.4926,49.736,49.2409,49.2661,699173.0
2020-09-10 10:00:00,58.73,59.3,58.67,59.03,520352.0,49.2745,49.7527,49.2242,49.5262,520352.0
2020-09-10 10:30:00,59.04,59.26,58.72,58.76,653324.0,49.5346,49.7192,49.2661,49.2997,653324.0
2020-09-10 11:00:00,58.76,58.99,58.71,58.98,376054.0,49.2997,49.4926,49.2577,49.4843,376054.0
2020-09-10 11:30:00,58.98,59.12,58.86,58.9,631530.0,49.4843,49.6017,49.3836,49.4171,631530.0
2020-09-10 12:00:00,58.9,58.97,58.79,58.89,351182.0,49.4171,49.4759,49.3248,49.4087,351182.0
2020-09-10 12:30:00,58.89,58.97,58.74,58.96,481947.0,49.4087,49.4759,49.2829,49.4675,481947.0
2020-09-10 13:00:00,58.96,58.98,58.88,58.92,273819.0,49.4675,49.4843,49.4004,49.4339,273819.0
2020-09-10 13:30:00,58.91,58.96,58.74,58.76,271055.0,49.4255,49.4675,49.2829,49.2997,271055.0
2020-09-10 14:00:00,58.75,58.89,58.47,58.5,457943.0,49.2913,49.4087,49.0564,49.0815,457943.0
2020-09-10 14:30:00,58.51,58.79,58.45,58.71,492910.0,49.0899,49.3248,49.0396,49.2577,492910.0
2020-09-10 15:00:00,58.72,58.75,58.18,58.32,711403.0,49.2661,49.2913,48.8131,48.9305,711403.0
2020-09-10 15:30:00,58.32,58.54,58.19,58.3,1955834.0,48.9305,49.1151,48.8214,48.9137,1955834.0
2020-09-11 09:30:00,58.46,58.88,58.42,58.79,522032.0,49.048,49.4004,49.0144,49.3248,522032.0
2020-09-11 10:00:00,58.78,59.05,58.77,58.87,438660.0,49.3165,49.543,49.3081,49.392,438660.0
2020-09-11 10:30:00,58.88,58.95,58.75,58.75,407263.0,49.4004,49.4591,49.2913,49.2913,407263.0
2020-09-11 11:00:00,58.76,58.94,58.7,58.86,238660.0,49.2997,49.4507,49.2493,49.3836,238660.0
2020-09-11 11:30:00,58.86,59.1,58.8,59.05,256421.0,49.3836,49.5849,49.3332,49.543,256421.0
2020-09-11 12:00:00,59.06,59.22,58.96,59.18,288489.0,49.5514,49.6856,49.4675,49.6521,288489.0
2020-09-11 12:30:00,59.18,59.23,59.01,59.02,281202.0,49.6521,49.694,49.5094,49.5178,281202.0
2020-09-11 13:00:00,59.04,59.08,58.79,58.82,217528.0,49.5346,49.5682,49.3248,49.35,217528.0
2020-09-11 13:30:00,58.81,58.86,58.62,58.63,260479.0,49.3416,49.3836,49.1822,49.1906,260479.0
2020-09-11 14:00:00,58.62,58.99,58.57,58.89,218276.0,49.1822,49.4926,49.1403,49.4087,218276.0
2020-09-11 14:30:00,58.89,59.1,58.88,59.03,264304.0,49.4087,49.5849,49.4004,49.5262,264304.0
2020-09-11 15:00:00,59.02,59.27,58.87,59.24,341163.0,49.5178,49.7276,49.392,49.7024,341163.0
2020-09-11 15:30:00,59.24,59.27,58.99,58.99,1223531.0,49.7024,49.7276,49.4926,49.4926,1223531.0
2020-09-14 09:30:00,59.19,59.44,59.07,59.32,434598.0,49.6604,49.8702,49.5598,49.7695,434598.0
2020-09-14 10:00:00,59.34,59.66,59.34,59.61,343816.0,49.7863,50.0548,49.7863,50.0128,343816.0
2020-09-14 10:30:00,59.61,59.7,59.33,59.38,252814.0,50.0128,50.0883,49.7779,49.8199,252814.0
2020-09-14 11:00:00,59.38,59.57,59.37,59.53,212494.0,49.8199,49.9793,49.8115,49.9457,212494.0
2020-09-14 11:30:00,59.53,59.65,59.48,59.65,239342.0,49.9457,50.0464,49.9038,50.0464,239342.0
2020-09-14 12:00:00,59.65,59.92,59.64,59.92,264506.0,50.0464,50.2729,50.038,50.2729,264506.0
2020-09-14 12:30:00,59.92,59.99,59.84,59.98,239996.0,50.2729,50.3316,50.2058,50.3233,239996.0
2020-09-14 13:00:00,59.98,60.02,59.82,59.94,286390.0,50.3233,50.3568,50.189,50.2897,286390.0
2020-09-14 13:30:00,59.94,59.98,59.89,59.98,218887.0,50.2897,50.3233,50.2477,50.3233,218887.0
2020-09-14 14:00:00,59.99,60.09,59.92,59.95,300255.0,50.3316,50.4155,50.2729,50.2981,300255.0
2020-09-14 14:30:00,59.95,59.96,59.67,59.77,336867.0,50.2981,50.3065,50.0632,50.1471,336867.0
2020-09-14 15:00:00,59.78,59.88,59.66,59.81,368554.0,50.1555,50.2394,50.0548,50.1806,368554.0
2020-09-14 15:30:00,59.82,60.0,59.69,59.69,812469.0,50.189,50.34,50.0799,50.0799,812469.0
2020-09-15 09:30:00,59.97,60.11,59.7,59.83,521047.0,50.3149,50.4323,50.0883,50.1974,521047.0
2020-09-15 10:00:00,59.84,60.0,59.6,59.64,382296.0,50.2058,50.34,50.0044,50.038,382296.0
2020-09-15 10:30:00,59.63,59.81,59.61,59.63,201127.0,50.0296,50.1806,50.0128,50.0296,201127.0
2020-09-15 11:00:00,59.63,59.79,59.61,59.75,181284.0,50.0296,50.1638,50.0128,50.1303,181284.0
2020-09-15 11:30:00,59.75,59.78,59.58,59.6,280968.0,50.1303,50.1555,49.9877,50.0044,280968.0
2020-09-15 12:00:00,59.6,59.61,59.47,59.57,227256.0,50.0044,50.0128,49.8954,49.9793,227256.0
2020-09-15 12:30:00,59.57,59.7,59.56,59.62,118960.0,49.9793,50.0883,49.9709,50.0212,118960.0
2020-09-15 13:00:00,59.62,59.7,59.57,59.64,130833.0,50.0212,50.0883,49.9793,50.038,130833.0
2020-09-15 13:30:00,59.64,59.69,59.59,59.63,170685.0,50.038,50.0799,49.996,50.0296,170685.0
2020-09-15 14:00:00,59.62,59.68,59.57,59.63,242358.0,50.0212,50.0716,49.9793,50.0296,242358.0
2020-09-15 14:30:00,59.62,59.68,59.53,59.59,539898.0,50.0212,50.0716,49.9457,49.996,539898.0
2020-09-15 15:00:00,59.59,59.6,59.46,59.5,296405.0,49.996,50.0044,49.887,49.9205,296405.0
2020-09-15 15:30:00,59.49,59.6,59.39,59.53,1075369.0,49.9121,50.0044,49.8282,49.9457,1075369.0
2020-09-16 09:30:00,59.67,59.71,59.31,59.32,503653.0,50.0632,50.0967,49.7611,49.7695,503653.0
2020-09-16 10:00:00,59.32,59.67,59.24,59.54,394177.0,49.7695,50.0632,49.7024,49.9541,394177.0
2020-09-16 10:30:00,59.55,59.94,59.54,59.89,321494.0,49.9625,50.2897,49.9541,50.2477,321494.0
2020-09-16 11:00:00,59.88,59.97,59.79,59.85,241610.0,50.2394,50.3149,50.1638,50.2142,241610.0
2020-09-16 11:30:00,59.86,59.86,59.7,59.76,187936.0,50.2226,50.2226,50.0883,50.1387,187936.0
2020-09-16 12:00:00,59.75,59.91,59.74,59.82,225206.0,50.1303,50.2645,50.1219,50.189,225206.0
2020-09-16 12:30:00,59.82,59.84,59.7,59.71,138785.0,50.189,50.2058,50.0883,50.0967,138785.0
2020-09-16 13:00:00,59.71,59.72,59.51,59.53,155672.0,50.0967,50.1051,49.9289,49.9457,155672.0
2020-09-16 13:30:00,59.53,59.69,59.5,59.68,266666.0,49.9457,50.0799,49.9205,50.0716,266666.0
2020-09-16 14:00:00,59.69,59.83,59.65,59.75,204694.0,50.0799,50.1974,50.0464,50.1303,204694.0
2020-09-16 14:30:00,59.75,59.8,59.55,59.59,342059.0,50.1303,50.1722,49.9625,49.996,342059.0
2020-09-16 15:00:00,59.6,59.73,59.39,59.47,313870.0,50.0044,50.1135,49.8282,49.8954,313870.0
2020-09-16 15:30:00,59.48,59.63,59.37,59.46,874570.0,49.9038,50.0296,49.8115,49.887,874570.0
2020-09-17 09:30:00,59.0,59.09,58.26,58.79,660774.0,49.501,49.5765,48.8802,49.3248,660774.0
2020-09-17 10:00:00,58.8,59.1,58.75,59.01,366551.0,49.3332,49.5849,49.2913,49.5094,366551.0
2020-09-17 10:30:00,59.0,59.11,58.89,58.99,194855.0,49.501,49.5933,49.4087,49.4926,194855.0
2020-09-17 11:00:00,58.99,59.18,58.98,59.1,213092.0,49.4926,49.6521,49.4843,49.5849,213092.0
2020-09-17 11:30:00,59.1,59.15,59.02,59.07,223042.0,49.5849,49.6269,49.5178,49.5598,223042.0
2020-09-17 12:00:00,59.06,59.07,58.69,58.81,347688.0,49.5514,49.5598,49.2409,49.3416,347688.0
2020-09-17 12:30:00,58.8,59.03,58.78,58.97,411757.0,49.3332,49.5262,49.3165,49.4759,411757.0
2020-09-17 13:00:00,58.96,58.96,58.83,58.86,155453.0,49.4675,49.4675,49.3584,49.3836,155453.0
2020-09-17 13:30:00,58.85,59.04,58.83,59.0,216961.0,49.3752,49.5346,49.3584,49.501,216961.0
2020-09-17 14:00:00,59.01,59.12,58.99,59.05,176873.0,49.5094,49.6017,49.4926,49.543,176873.0
2020-09-17 14:30:00,59.05,59.11,58.93,59.06,241575.0,49.543,49.5933,49.4423,49.5514,241575.0
2020-09-17 15:00:00,59.07,59.12,58.95,59.07,287772.0,49.5598,49.6017,49.4591,49.5598,287772.0
2020-09-17 15:30:00,59.06,59.43,59.05,59.41,921518.0,49.5514,49.8618,49.543,49.845,921518.0
2020-09-18 09:30:00,59.09,59.55,58.82,59.09,1896017.0,49.5765,49.9625,49.35,49.5765,1896017.0
2020-09-18 10:00:00,59.1,59.34,59.03,59.28,326309.0,49.5849,49.7863,49.5262,49.736,326309.0
2020-09-18 10:30:00,59.29,59.34,59.16,59.28,289771.0,49.7443,49.7863,49.6353,49.736,289771.0
2020-09-18 11:00:00,59.29,59.72,59.25,59.51,1095731.0,49.7443,50.1051,49.7108,49.9289,1095731.0
2020-09-18 11:30:00,59.51,59.52,59.36,59.46,312467.0,49.9289,49.9373,49.8031,49.887,312467.0
2020-09-18 12:00:00,59.46,59.61,59.44,59.57,190416.0,49.887,50.0128,49.8702,49.9793,190416.0
2020-09-18 12:30:00,59.57,59.58,59.4,59.41,221662.0,49.9793,49.9877,49.8366,49.845,221662.0
2020-09-18 13:00:00,59.41,59.42,59.19,59.19,322742.0,49.845,49.8534,49.6604,49.6604,322742.0
2020-09-18 13:30:00,59.19,59.19,58.94,59.09,324518.0,49.6604,49.6604,49.4507,49.5765,324518.0
2020-09-18 14:00:00,59.09,59.13,58.98,59.06,189792.0,49.5765,49.6101,49.4843,49.5514,189792.0
2020-09-18 14:30:00,59.05,59.21,58.99,59.16,266865.0,49.543,49.6772,49.4926,49.6353,266865.0
2020-09-18 15:00:00,59.17,59.29,59.16,59.29,181729.0,49.6437,49.7443,49.6353,49.7443,181729.0
2020-09-18 15:30:00,59.28,59.45,59.14,59.27,1176594.0,49.736,49.8786,49.6185,49.7276,1176594.0
2020-09-21 09:30:00,58.92,58.96,57.92,58.13,1001462.0,49.4339,49.4675,48.5949,48.7711,1001462.0
2020-09-21 10:00:00,58.13,58.21,57.29,57.43,973241.0,48.7711,48.8382,48.0663,48.1838,973241.0
2020-09-21 10:30:00,57.42,57.59,57.26,57.42,913561.0,48.1754,48.318,48.0412,48.1754,913561.0
2020-09-21 11:00:00,57.41,57.63,57.33,57.58,817785.0,48.167,48.3516,48.0999,48.3097,817785.0
2020-09-21 11:30:00,57.58,57.61,57.28,57.39,562037.0,48.3097,48.3348,48.058,48.1502,562037.0
2020-09-21 12:00:00,57.39,57.48,57.35,57.42,335066.0,48.1502,48.2258,48.1167,48.1754,335066.0
2020-09-21 12:30:00,57.42,57.46,56.94,56.99,715365.0,48.1754,48.209,47.7727,47.8146,715365.0
2020-09-21 13:00:00,56.99,57.14,56.91,57.06,393225.0,47.8146,47.9405,47.7475,47.8734,393225.0
2020-09-21 13:30:00,57.05,57.13,56.9,57.05,549132.0,47.865,47.9321,47.7391,47.865,549132.0
2020-09-21 14:00:00,57.04,57.19,56.92,57.0,632754.0,47.8566,47.9824,47.7559,47.823,632754.0
2020-09-21 14:30:00,57.0,57.22,56.9,57.09,761397.0,47.823,48.0076,47.7391,47.8985,761397.0
2020-09-21 15:00:00,57.08,57.32,57.04,57.3,847918.0,47.8902,48.0915,47.8566,48.0747,847918.0
2020-09-21 15:30:00,57.3,57.79,57.19,57.76,1660385.0,48.0747,48.4858,47.9824,48.4607,1660385.0
2020-09-22 09:30:00,57.77,58.6,57.63,58.07,919416.0,48.4691,49.1654,48.3516,48.7208,919416.0
2020-09-22 10:00:00,58.07,58.43,58.07,58.27,647877.0,48.7208,49.0228,48.7208,48.8886,647877.0
2020-09-22 10:30:00,58.28,58.33,57.94,57.97,1204187.0,48.897,48.9389,48.6117,48.6369,1204187.0
2020-09-22 11:00:00,57.98,58.13,57.88,58.12,275866.0,48.6453,48.7711,48.5614,48.7627,275866.0
2020-09-22 11:30:00,58.12,58.4,58.05,58.32,643338.0,48.7627,48.9976,48.704,48.9305,643338.0
2020-09-22 12:00:00,58.32,58.38,58.29,58.36,250862.0,48.9305,48.9809,48.9053,48.9641,250862.0
2020-09-22 12:30:00,58.36,58.41,58.23,58.3,275836.0,48.9641,49.006,48.855,48.9137,275836.0
2020-09-22 13:00:00,58.31,58.49,58.27,58.45,387074.0,48.9221,49.0731,48.8886,49.0396,387074.0
2020-09-22 13:30:00,58.44,58.52,58.36,58.5,278593.0,49.0312,49.0983,48.9641,49.0815,278593.0
2020-09-22 14:00:00,58.5,58.69,58.5,58.62,438335.0,49.0815,49.2409,49.0815,49.1822,438335.0
2020-09-22 14:30:00,58.62,58.66,58.48,58.53,394169.0,49.1822,49.2158,49.0648,49.1067,394169.0
2020-09-22 15:00:00,58.53,58.72,58.47,58.7,433289.0,49.1067,49.2661,49.0564,49.2493,433289.0
2020-09-22 15:30:00,58.69,58.85,58.58,58.76,1740077.0,49.2409,49.3752,49.1487,49.2997,1740077.0
2020-09-23 09:30:00,59.05,59.12,58.62,58.75,738916.0,49.543,49.6017,49.1822,49.2913,738916.0
2020-09-23 10:00:00,58.75,58.95,58.7,58.9,381402.0,49.2913,49.4591,49.2493,49.4171,381402.0
2020-09-23 10:30:00,58.89,59.26,58.82,59.15,932978.0,49.4087,49.7192,49.35,49.6269,932978.0
2020-09-23 11:00:00,59.15,59.42,59.09,59.13,545715.0,49.6269,49.8534,49.5765,49.6101,545715.0
2020-09-23 11:30:00,59.12,59.22,58.98,59.15,324129.0,49.6017,49.6856,49.4843,49.6269,324129.0
2020-09-23 12:00:00,59.15,59.28,59.08,59.25,272298.0,49.6269,49.736,49.5682,49.7108,272298.0
2020-09-23 12:30:00,59.25,59.5,59.2,59.47,300977.0,49.7108,49.9205,49.6688,49.8954,300977.0
2020-09-23 13:00:00,59.46,59.48,59.11,59.12,247000.0,49.887,49.9038,49.5933,49.6017,247000.0
2020-09-23 13:30:00,59.12,59.41,59.05,59.39,365557.0,49.6017,49.845,49.543,49.8282,365557.0
2020-09-23 14:00:00,59.38,59.39,59.08,59.14,798038.0,49.8199,49.8282,49.5682,49.6185,798038.0
2020-09-23 14:30:00,59.14,59.28,58.83,58.85,399738.0,49.6185,49.736,49.3584,49.3752,399738.0
2020-09-23 15:00:00,58.85,59.0,58.75,58.85,583320.0,49.3752,49.501,49.2913,49.3752,583320.0
2020-09-23 15:30:00,58.84,59.0,58.64,58.99,1644509.0,49.3668,49.501,49.199,49.4926,1644509.0
2020-09-24 09:30:00,58.48,58.82,58.23,58.41,881024.0,49.0648,49.35,48.855,49.006,881024.0
2020-09-24 10:00:00,58.41,58.57,58.3,58.32,580174.0,49.006,49.1403,48.9137,48.9305,580174.0
2020-09-24 10:30:00,58.32,58.56,58.26,58.39,1000504.0,48.9305,49.1319,48.8802,48.9892,1000504.0
2020-09-24 11:00:00,58.39,58.42,57.7,57.94,567438.0,48.9892,49.0144,48.4103,48.6117,567438.0
2020-09-24 11:30:00,57.93,58.34,57.87,58.31,316538.0,48.6033,48.9473,48.553,48.9221,316538.0
2020-09-24 12:00:00,58.3,58.43,58.27,58.42,315258.0,48.9137,49.0228,48.8886,49.0144,315258.0
2020-09-24 12:30:00,58.42,58.43,58.15,58.35,376462.0,49.0144,49.0228,48.7879,48.9557,376462.0
2020-09-24 13:00:00,58.34,58.57,58.34,58.51,470154.0,48.9473,49.1403,48.9473,49.0899,470154.0
2020-09-24 13:30:00,58.5,58.68,58.48,58.57,428078.0,49.0815,49.2326,49.0648,49.1403,428078.0
2020-09-24 14:00:00,58.58,58.65,58.42,58.51,363572.0,49.1487,49.2074,49.0144,49.0899,363572.0
2020-09-24 14:30:00,58.52,58.56,58.25,58.27,404356.0,49.0983,49.1319,48.8718,48.8886,404356.0
2020-09-24 15:00:00,58.28,58.4,58.15,58.21,504796.0,48.897,48.9976,48.7879,48.8382,504796.0
2020-09-24 15:30:00,58.21,58.43,58.19,58.28,1687889.0,48.8382,49.0228,48.8214,48.897,1687889.0
2020-09-25 09:30:00,58.26,59.7,58.15,59.48,1706363.0,48.8802,50.0883,48.7879,49.9038,1706363.0
2020-09-25 10:00:00,59.48,59.54,58.87,59.14,487866.0,49.9038,49.9541,49.392,49.6185,487866.0
2020-09-25 10:30:00,59.15,59.56,59.07,59.35,593299.0,49.6269,49.9709,49.5598,49.7947,593299.0
2020-09-25 11:00:00,59.35,59.36,59.04,59.05,311706.0,49.7947,49.8031,49.5346,49.543,311706.0
2020-09-25 11:30:00,59.05,59.07,58.77,58.85,329112.0,49.543,49.5598,49.3081,49.3752,329112.0
2020-09-25 12:00:00,58.86,59.02,58.82,58.93,267614.0,49.3836,49.5178,49.35,49.4423,267614.0
2020-09-25 12:30:00,58.93,58.95,58.75,58.9,263683.0,49.4423,49.4591,49.2913,49.4171,263683.0
2020-09-25 13:00:00,58.89,58.93,58.79,58.88,226617.0,49.4087,49.4423,49.3248,49.4004,226617.0
2020-09-25 13:30:00,58.89,59.08,58.88,59.02,200115.0,49.4087,49.5682,49.4004,49.5178,200115.0
2020-09-25 14:00:00,59.03,59.49,59.02,59.42,440012.0,49.5262,49.9121,49.5178,49.8534,440012.0
2020-09-25 14:30:00,59.41,59.63,59.33,59.63,415123.0,49.845,50.0296,49.7779,50.0296,415123.0
2020-09-25 15:00:00,59.63,59.84,59.61,59.76,536867.0,50.0296,50.2058,50.0128,50.1387,536867.0
2020-09-25 15:30:00,59.75,59.75,59.37,59.49,1405372.0,50.1303,50.1303,49.8115,49.9121,1405372.0
2020-09-28 09:30:00,59.37,60.21,58.99,59.05,1245151.0,49.8115,50.5162,49.4926,49.543,1245151.0
2020-09-28 10:00:00,59.05,59.49,58.97,59.39,700970.0,49.543,49.9121,49.4759,49.8282,700970.0
2020-09-28 10:30:00,59.39,59.5,59.07,59.13,416710.0,49.8282,49.9205,49.5598,49.6101,416710.0
2020-09-28 11:00:00,59.14,59.25,58.96,59.13,550648.0,49.6185,49.7108,49.4675,49.6101,550648.0
2020-09-28 11:30:00,59.13,59.37,59.09,59.27,426054.0,49.6101,49.8115,49.5765,49.7276,426054.0
2020-09-28 12:00:00,59.27,59.54,59.25,59.5,253033.0,49.7276,49.9541,49.7108,49.9205,253033.0
2020-09-28 12:30:00,59.5,59.57,59.42,59.57,145590.0,49.9205,49.9793,49.8534,49.9793,145590.0
2020-09-28 13:00:00,59.57,59.76,59.55,59.74,332096.0,49.9793,50.1387,49.9625,50.1219,332096.0
2020-09-28 13:30:00,59.74,59.97,59.74,59.93,267470.0,50.1219,50.3149,50.1219,50.2813,267470.0
2020-09-28 14:00:00,59.92,59.98,59.86,59.87,259706.0,50.2729,50.3233,50.2226,50.231,259706.0
2020-09-28 14:30:00,59.86,59.9,59.77,59.82,355825.0,50.2226,50.2561,50.1471,50.189,355825.0
2020-09-28 15:00:00,59.82,59.89,59.71,59.89,422014.0,50.189,50.2477,50.0967,50.2477,422014.0
2020-09-28 15:30:00,59.89,59.89,59.62,59.72,990357.0,50.2477,50.2477,50.0212,50.1051,990357.0
2020-09-29 09:30:00,59.84,60.5,59.68,60.44,877519.0,50.2058,50.7595,50.0716,50.7092,877519.0
2020-09-29 10:00:00,60.45,60.94,60.44,60.79,720621.0,50.7176,51.1287,50.7092,51.0028,720621.0
2020-09-29 10:30:00,60.8,60.84,60.45,60.63,1457770.0,51.0112,51.0448,50.7176,50.8686,1457770.0
2020-09-29 11:00:00,60.64,60.68,60.39,60.42,691426.0,50.877,50.9106,50.6672,50.6924,691426.0
2020-09-29 11:30:00,60.42,60.63,60.19,60.23,288673.0,50.6924,50.8686,50.4994,50.533,288673.0
2020-09-29 12:00:00,60.23,60.25,59.99,60.09,251934.0,50.533,50.5498,50.3316,50.4155,251934.0
2020-09-29 12:30:00,60.09,60.2,59.94,60.14,319303.0,50.4155,50.5078,50.2897,50.4575,319303.0
2020-09-29 13:00:00,60.15,60.18,59.86,59.98,224858.0,50.4659,50.4911,50.2226,50.3233,224858.0
2020-09-29 13:30:00,59.99,60.19,59.97,60.12,192208.0,50.3316,50.4994,50.3149,50.4407,192208.0
2020-09-29 14:00:00,60.12,60.24,60.01,60.21,234247.0,50.4407,50.5414,50.3484,50.5162,234247.0
2020-09-29 14:30:00,60.21,60.21,60.03,60.08,175040.0,50.5162,50.5162,50.3652,50.4072,175040.0
2020-09-29 15:00:00,60.08,60.1,59.97,60.0,267099.0,50.4072,50.4239,50.3149,50.34,267099.0
2020-09-29 15:30:00,60.0,60.02,59.87,59.89,849641.0,50.34,50.3568,50.231,50.2477,849641.0
2020-09-30 09:30:00,60.14,60.44,59.8,59.86,469254.0,50.4575,50.7092,50.1722,50.2226,469254.0
2020-09-30 10:00:00,59.85,60.05,59.8,59.86,348011.0,50.2142,50.382,50.1722,50.2226,348011.0
2020-09-30 10:30:00,59.87,60.29,59.8,60.18,506935.0,50.231,50.5833,50.1722,50.4911,506935.0
2020-09-30 11:00:00,60.18,60.61,60.16,60.45,599801.0,50.4911,50.8518,50.4743,50.7176,599801.0
2020-09-30 11:30:00,60.46,60.48,60.22,60.35,204566.0,50.726,50.7428,50.5246,50.6337,204566.0
2020-09-30 12:00:00,60.35,60.6,60.26,60.49,254534.0,50.6337,50.8434,50.5582,50.7511,254534.0
2020-09-30 12:30:00,60.5,60.64,60.38,60.41,349784.0,50.7595,50.877,50.6589,50.684,349784.0
2020-09-30 13:00:00,60.41,60.44,60.3,60.38,223692.0,50.684,50.7092,50.5917,50.6589,223692.0
2020-09-30 13:30:00,60.38,60.59,60.37,60.55,240997.0,50.6589,50.835,50.6505,50.8015,240997.0
2020-09-30 14:00:00,60.55,60.64,60.07,60.34,375223.0,50.8015,50.877,50.3988,50.6253,375223.0
2020-09-30 14:30:00,60.33,60.33,59.99,60.22,326623.0,50.6169,50.6169,50.3316,50.5246,326623.0
2020-09-30 15:00:00,60.22,60.23,59.79,59.92,639730.0,50.5246,50.533,50.1638,50.2729,639730.0
2020-09-30 15:30:00,59.91,60.49,59.84,60.28,1504560.0,50.2645,50.7511,50.2058,50.575,1504560.0
2020-10-01 09:30:00,60.38,60.57,59.95,60.13,1026484.0,51.0399,51.2005,50.6765,50.8286,1026484.0
2020-10-01 10:00:00,60.11,60.22,59.83,59.93,429946.0,50.8117,50.9047,50.575,50.6595,429946.0
2020-10-01 10:30:00,59.93,60.27,59.91,60.14,495219.0,50.6595,50.947,50.6426,50.8371,495219.0
2020-10-01 11:00:00,60.14,60.17,59.95,60.04,511741.0,50.8371,50.8624,50.6765,50.7525,511741.0
2020-10-01 11:30:00,60.04,60.08,59.94,60.05,396593.0,50.7525,50.7863,50.668,50.761,396593.0
2020-10-01 12:00:00,60.05,60.31,59.96,60.3,325319.0,50.761,50.9808,50.6849,50.9723,325319.0
2020-10-01 12:30:00,60.3,60.47,60.18,60.19,359646.0,50.9723,51.116,50.8709,50.8793,359646.0
2020-10-01 13:00:00,60.19,60.26,60.02,60.07,282231.0,50.8793,50.9385,50.7356,50.7779,282231.0
2020-10-01 13:30:00,60.07,60.09,59.88,59.95,342131.0,50.7779,50.7948,50.6173,50.6765,342131.0
2020-10-01 14:00:00,59.95,60.01,59.66,59.98,436631.0,50.6765,50.7272,50.4313,50.7018,436631.0
2020-10-01 14:30:00,59.98,60.14,59.91,60.12,346276.0,50.7018,50.8371,50.6426,50.8202,346276.0
2020-10-01 15:00:00,60.13,60.17,59.67,59.71,379769.0,50.8286,50.8624,50.4398,50.4736,379769.0
2020-10-01 15:30:00,59.7,59.83,59.62,59.82,1109397.0,50.4651,50.575,50.3975,50.5666,1109397.0
2020-10-02 09:30:00,59.39,60.01,59.33,59.69,874394.0,50.2031,50.7272,50.1524,50.4567,874394.0
2020-10-02 10:00:00,59.7,59.78,59.2,59.25,526816.0,50.4651,50.5328,50.0425,50.0847,526816.0
2020-10-02 10:30:00,59.25,59.37,58.97,59.19,502205.0,50.0847,50.1862,49.848,50.034,502205.0
2020-10-02 11:00:00,59.19,59.31,59.1,59.19,582859.0,50.034,50.1355,49.9579,50.034,582859.0
2020-10-02 11:30:00,59.19,59.26,59.09,59.1,356158.0,50.034,50.0932,49.9495,49.9579,356158.0
2020-10-02 12:00:00,59.1,59.54,59.07,59.36,558642.0,49.9579,50.3299,49.9326,50.1777,558642.0
2020-10-02 12:30:00,59.37,59.6,59.36,59.45,291624.0,50.1862,50.3806,50.1777,50.2538,291624.0
2020-10-02 13:00:00,59.47,59.53,59.32,59.47,694605.0,50.2707,50.3214,50.1439,50.2707,694605.0
2020-10-02 13:30:00,59.48,59.5,59.07,59.2,320349.0,50.2792,50.2961,49.9326,50.0425,320349.0
2020-10-02 14:00:00,59.19,59.45,59.19,59.38,324992.0,50.034,50.2538,50.034,50.1946,324992.0
2020-10-02 14:30:00,59.38,59.49,59.28,59.33,395335.0,50.1946,50.2876,50.1101,50.1524,395335.0
2020-10-02 15:00:00,59.33,59.36,59.08,59.21,339141.0,50.1524,50.1777,49.941,50.0509,339141.0
2020-10-02 15:30:00,59.21,59.26,58.68,58.75,2039467.0,50.0509,50.0932,49.6029,49.6621,2039467.0
2020-10-05 09:30:00,58.48,58.67,57.95,58.07,1666122.0,49.4338,49.5945,48.9858,49.0873,1666122.0
2020-10-05 10:00:00,58.09,58.69,57.97,58.54,961743.0,49.1042,49.6114,49.0027,49.4846,961743.0
2020-10-05 10:30:00,58.54,59.01,58.53,58.89,730788.0,49.4846,49.8819,49.4761,49.7804,730788.0
2020-10-05 11:00:00,58.89,59.15,58.85,59.12,565720.0,49.7804,50.0002,49.7466,49.9748,565720.0
2020-10-05 11:30:00,59.12,59.28,59.06,59.11,292123.0,49.9748,50.1101,49.9241,49.9664,292123.0
2020-10-05 12:00:00,59.1,59.11,58.92,58.96,297366.0,49.9579,49.9664,49.8058,49.8396,297366.0
2020-10-05 12:30:00,58.95,59.02,58.86,58.87,241706.0,49.8311,49.8903,49.7551,49.7635,241706.0
2020-10-05 13:00:00,58.88,58.92,58.78,58.8,298656.0,49.772,49.8058,49.6874,49.7043,298656.0
2020-10-05 13:30:00,58.8,58.96,58.69,58.75,268187.0,49.7043,49.8396,49.6114,49.6621,268187.0
2020-10-05 14:00:00,58.76,58.92,58.76,58.91,280894.0,49.6705,49.8058,49.6705,49.7973,280894.0
2020-10-05 14:30:00,58.91,59.07,58.89,59.07,271209.0,49.7973,49.9326,49.7804,49.9326,271209.0
2020-10-05 15:00:00,59.06,59.2,59.03,59.18,351693.0,49.9241,50.0425,49.8988,50.0256,351693.0
2020-10-05 15:30:00,59.18,59.28,59.07,59.2,1008246.0,50.0256,50.1101,49.9326,50.0425,1008246.0
2020-10-06 09:30:00,59.34,59.46,58.71,58.75,912928.0,50.1608,50.2623,49.6283,49.6621,912928.0
2020-10-06 10:00:00,58.74,58.75,58.39,58.44,555121.0,49.6536,49.6621,49.3578,49.4,555121.0
2020-10-06 10:30:00,58.44,58.48,58.23,58.44,598777.0,49.4,49.4338,49.2225,49.4,598777.0
2020-10-06 11:00:00,58.44,58.62,58.37,58.61,416167.0,49.4,49.5522,49.3409,49.5437,416167.0
2020-10-06 11:30:00,58.61,58.66,58.33,58.53,430252.0,49.5437,49.586,49.307,49.4761,430252.0
2020-10-06 12:00:00,58.53,58.62,58.39,58.44,384052.0,49.4761,49.5522,49.3578,49.4,384052.0
2020-10-06 12:30:00,58.45,58.62,58.37,58.5,320296.0,49.4085,49.5522,49.3409,49.4508,320296.0
2020-10-06 13:00:00,58.5,58.64,58.44,58.46,390638.0,49.4508,49.5691,49.4,49.4169,390638.0
2020-10-06 13:30:00,58.46,58.47,58.27,58.28,392447.0,49.4169,49.4254,49.2563,49.2648,392447.0
2020-10-06 14:00:00,58.28,58.38,58.19,58.32,628043.0,49.2648,49.3493,49.1887,49.2986,628043.0
2020-10-06 14:30:00,58.32,58.43,57.83,57.92,961723.0,49.2986,49.3916,48.8844,48.9605,961723.0
2020-10-06 15:00:00,57.91,57.91,57.61,57.66,1328086.0,48.952,48.952,48.6984,48.7407,1328086.0
2020-10-06 15:30:00,57.67,58.07,57.63,57.72,1925472.0,48.7491,49.0873,48.7153,48.7914,1925472.0
2020-10-07 09:30:00,58.15,58.55,57.96,58.43,1224905.0,49.1549,49.493,48.9943,49.3916,1224905.0
2020-10-07 10:00:00,58.42,58.88,58.42,58.88,1119141.0,49.3831,49.772,49.3831,49.772,1119141.0
2020-10-07 10:30:00,58.89,59.56,58.85,59.43,1164507.0,49.7804,50.3468,49.7466,50.2369,1164507.0
2020-10-07 11:00:00,59.43,59.84,59.42,59.84,824698.0,50.2369,50.5835,50.2284,50.5835,824698.0
2020-10-07 11:30:00,59.82,60.07,59.71,60.05,844398.0,50.5666,50.7779,50.4736,50.761,844398.0
2020-10-07 12:00:00,60.05,60.11,59.87,59.96,592860.0,50.761,50.8117,50.6088,50.6849,592860.0
2020-10-07 12:30:00,59.97,60.08,59.73,59.88,372862.0,50.6934,50.7863,50.4905,50.6173,372862.0
2020-10-07 13:00:00,59.88,60.19,59.85,60.18,613387.0,50.6173,50.8793,50.5919,50.8709,613387.0
2020-10-07 13:30:00,60.18,60.5,60.07,60.43,746816.0,50.8709,51.1414,50.7779,51.0822,746816.0
2020-10-07 14:00:00,60.44,60.92,60.37,60.9,886885.0,51.0907,51.4964,51.0315,51.4795,886885.0
2020-10-07 14:30:00,60.9,60.98,60.46,60.56,579063.0,51.4795,51.5471,51.1076,51.1921,579063.0
2020-10-07 15:00:00,60.56,60.6,60.47,60.58,504192.0,51.1921,51.2259,51.116,51.209,504192.0
2020-10-07 15:30:00,60.58,60.61,60.33,60.41,1928511.0,51.209,51.2344,50.9977,51.0653,1928511.0
2020-10-08 09:30:00,60.85,61.5,60.46,61.46,968165.0,51.4372,51.9867,51.1076,51.9529,968165.0
2020-10-08 10:00:00,61.47,61.77,61.37,61.65,972863.0,51.9613,52.2149,51.8768,52.1135,972863.0
2020-10-08 10:30:00,61.64,62.09,61.64,61.98,967364.0,52.105,52.4854,52.105,52.3924,967364.0
2020-10-08 11:00:00,61.98,62.01,61.63,61.73,910121.0,52.3924,52.4178,52.0966,52.1811,910121.0
2020-10-08 11:30:00,61.73,62.08,61.61,61.82,650309.0,52.1811,52.477,52.0797,52.2572,650309.0
2020-10-08 12:00:00,61.8,61.81,61.61,61.77,423738.0,52.2403,52.2487,52.0797,52.2149,423738.0
2020-10-08 12:30:00,61.77,61.84,61.7,61.75,278571.0,52.2149,52.2741,52.1557,52.198,278571.0
2020-10-08 13:00:00,61.75,61.82,61.69,61.77,273297.0,52.198,52.2572,52.1473,52.2149,273297.0
2020-10-08 13:30:00,61.77,61.83,61.7,61.73,317623.0,52.2149,52.2656,52.1557,52.1811,317623.0
2020-10-08 14:00:00,61.73,61.75,61.62,61.66,375701.0,52.1811,52.198,52.0881,52.1219,375701.0
2020-10-08 14:30:00,61.66,61.79,61.66,61.79,385576.0,52.1219,52.2318,52.1219,52.2318,385576.0
2020-10-08 15:00:00,61.79,61.83,61.72,61.77,625441.0,52.2318,52.2656,52.1727,52.2149,625441.0
2020-10-08 15:30:00,61.77,61.78,61.53,61.64,1611353.0,52.2149,52.2234,52.012,52.105,1611353.0
2020-10-09 09:30:00,61.8,62.13,61.8,61.98,789549.0,52.2403,52.5192,52.2403,52.3924,789549.0
2020-10-09 10:00:00,61.97,62.17,61.92,62.02,712642.0,52.384,52.553,52.3417,52.4262,712642.0
2020-10-09 10:30:00,62.02,62.15,61.99,62.15,378186.0,52.4262,52.5361,52.4009,52.5361,378186.0
2020-10-09 11:00:00,62.14,62.16,62.03,62.1,247946.0,52.5277,52.5446,52.4347,52.4939,247946.0
2020-10-09 11:30:00,62.1,62.25,62.06,62.14,327133.0,52.4939,52.6207,52.4601,52.5277,327133.0
2020-10-09 12:00:00,62.13,62.18,62.01,62.1,355966.0,52.5192,52.5615,52.4178,52.4939,355966.0
2020-10-09 12:30:00,62.1,62.3,62.09,62.27,423347.0,52.4939,52.6629,52.4854,52.6376,423347.0
2020-10-09 13:00:00,62.27,62.29,61.99,62.02,543543.0,52.6376,52.6545,52.4009,52.4262,543543.0
2020-10-09 13:30:00,62.03,62.08,61.92,62.0,281339.0,52.4347,52.477,52.3417,52.4093,281339.0
2020-10-09 14:00:00,62.0,62.08,61.97,62.03,302012.0,52.4093,52.477,52.384,52.4347,302012.0
2020-10-09 14:30:00,62.02,62.03,61.88,61.89,355120.0,52.4262,52.4347,52.3079,52.3164,355120.0
2020-10-09 15:00:00,61.89,61.95,61.82,61.88,583560.0,52.3164,52.3671,52.2572,52.3079,583560.0
2020-10-09 15:30:00,61.88,61.9,61.6,61.84,1459916.0,52.3079,52.3248,52.0712,52.2741,1459916.0
2020-10-12 09:30:00,61.98,62.25,61.48,62.04,994544.0,52.3924,52.6207,51.9698,52.4432,994544.0
2020-10-12 10:00:00,62.03,62.13,61.72,61.72,647635.0,52.4347,52.5192,52.1727,52.1727,647635.0
2020-10-12 10:30:00,61.72,61.76,61.5,61.7,401998.0,52.1727,52.2065,51.9867,52.1557,401998.0
2020-10-12 11:00:00,61.7,61.96,61.65,61.77,393772.0,52.1557,52.3755,52.1135,52.2149,393772.0
2020-10-12 11:30:00,61.78,61.9,61.76,61.79,239359.0,52.2234,52.3248,52.2065,52.2318,239359.0
2020-10-12 12:00:00,61.8,62.07,61.79,62.01,353916.0,52.2403,52.4685,52.2318,52.4178,353916.0
2020-10-12 12:30:00,62.0,62.06,61.81,61.82,378874.0,52.4093,52.4601,52.2487,52.2572,378874.0
2020-10-12 13:00:00,61.81,61.96,61.8,61.82,219961.0,52.2487,52.3755,52.2403,52.2572,219961.0
2020-10-12 13:30:00,61.83,61.84,61.64,61.74,314252.0,52.2656,52.2741,52.105,52.1896,314252.0
2020-10-12 14:00:00,61.73,61.74,61.57,61.62,263939.0,52.1811,52.1896,52.0459,52.0881,263939.0
2020-10-12 14:30:00,61.62,61.72,61.53,61.7,298943.0,52.0881,52.1727,52.012,52.1557,298943.0
2020-10-12 15:00:00,61.71,61.8,61.63,61.76,369941.0,52.1642,52.2403,52.0966,52.2065,369941.0
2020-10-12 15:30:00,61.75,61.91,61.6,61.81,1880185.0,52.198,52.3333,52.0712,52.2487,1880185.0
2020-10-13 09:30:00,61.56,62.01,61.51,61.72,772153.0,52.0374,52.4178,51.9951,52.1727,772153.0
2020-10-13 10:00:00,61.7,61.75,61.39,61.42,361285.0,52.1557,52.198,51.8937,51.9191,361285.0
2020-10-13 10:30:00,61.42,61.56,61.25,61.36,326550.0,51.9191,52.0374,51.7754,51.8683,326550.0
2020-10-13 11:00:00,61.36,61.38,61.2,61.29,210478.0,51.8683,51.8852,51.7331,51.8092,210478.0
2020-10-13 11:30:00,61.29,61.5,61.26,61.4,224927.0,51.8092,51.9867,51.7838,51.9022,224927.0
2020-10-13 12:00:00,61.42,61.58,61.42,61.48,197632.0,51.9191,52.0543,51.9191,51.9698,197632.0
2020-10-13 12:30:00,61.48,61.51,61.29,61.33,210510.0,51.9698,51.9951,51.8092,51.843,210510.0
2020-10-13 13:00:00,61.34,61.37,61.23,61.34,237116.0,51.8514,51.8768,51.7585,51.8514,237116.0
2020-10-13 13:30:00,61.34,61.44,61.25,61.28,295523.0,51.8514,51.936,51.7754,51.8007,295523.0
2020-10-13 14:00:00,61.29,61.37,61.08,61.11,395029.0,51.8092,51.8768,51.6317,51.657,395029.0
2020-10-13 14:30:00,61.11,61.22,60.98,61.17,426921.0,51.657,51.75,51.5471,51.7077,426921.0
2020-10-13 15:00:00,61.16,61.21,60.98,61.14,378090.0,51.6993,51.7415,51.5471,51.6824,378090.0
2020-10-13 15:30:00,61.15,61.23,61.09,61.13,1150211.0,51.6908,51.7585,51.6401,51.6739,1150211.0
2020-10-14 09:30:00,61.11,61.63,61.04,61.24,907259.0,51.657,52.0966,51.5978,51.7669,907259.0
2020-10-14 10:00:00,61.25,61.49,61.2,61.37,335858.0,51.7754,51.9782,51.7331,51.8768,335858.0
2020-10-14 10:30:00,61.38,61.6,61.28,61.39,586061.0,51.8852,52.0712,51.8007,51.8937,586061.0
2020-10-14 11:00:00,61.39,61.52,61.29,61.41,453181.0,51.8937,52.0036,51.8092,51.9106,453181.0
2020-10-14 11:30:00,61.43,61.47,61.23,61.28,567242.0,51.9275,51.9613,51.7585,51.8007,567242.0
2020-10-14 12:00:00,61.28,61.34,61.07,61.25,457534.0,51.8007,51.8514,51.6232,51.7754,457534.0
2020-10-14 12:30:00,61.25,61.27,61.05,61.12,446516.0,51.7754,51.7923,51.6063,51.6655,446516.0
2020-10-14 13:00:00,61.11,61.15,60.95,60.98,315959.0,51.657,51.6908,51.5218,51.5471,315959.0
2020-10-14 13:30:00,60.98,60.99,60.72,60.84,405805.0,51.5471,51.5556,51.3273,51.4288,405805.0
2020-10-14 14:00:00,60.83,60.98,60.83,60.89,343773.0,51.4203,51.5471,51.4203,51.471,343773.0
2020-10-14 14:30:00,60.88,60.95,60.72,60.93,268000.0,51.4626,51.5218,51.3273,51.5049,268000.0
2020-10-14 15:00:00,60.93,61.06,60.91,60.95,306221.0,51.5049,51.6147,51.488,51.5218,306221.0
2020-10-14 15:30:00,60.94,61.1,60.91,61.02,874087.0,51.5133,51.6486,51.488,51.5809,874087.0
2020-10-15 09:30:00,60.59,60.9,60.46,60.61,1117631.0,51.2175,51.4795,51.1076,51.2344,1117631.0
2020-10-15 10:00:00,60.61,60.83,60.49,60.64,454471.0,51.2344,51.4203,51.1329,51.2597,454471.0
2020-10-15 10:30:00,60.64,60.64,60.37,60.54,1146820.0,51.2597,51.2597,51.0315,51.1752,1146820.0
2020-10-15 11:00:00,60.54,60.71,60.48,60.5,658565.0,51.1752,51.3189,51.1245,51.1414,658565.0
2020-10-15 11:30:00,60.51,60.59,60.45,60.49,431522.0,51.1498,51.2175,51.0991,51.1329,431522.0
2020-10-15 12:00:00,60.5,60.52,60.39,60.47,314949.0,51.1414,51.1583,51.0484,51.116,314949.0
2020-10-15 12:30:00,60.47,60.6,60.41,60.56,368261.0,51.116,51.2259,51.0653,51.1921,368261.0
2020-10-15 13:00:00,60.56,60.77,60.54,60.71,295651.0,51.1921,51.3696,51.1752,51.3189,295651.0
2020-10-15 13:30:00,60.7,60.81,60.62,60.63,329447.0,51.3104,51.4034,51.2428,51.2513,329447.0
2020-10-15 14:00:00,60.63,60.69,60.51,60.6,474461.0,51.2513,51.302,51.1498,51.2259,474461.0
2020-10-15 14:30:00,60.6,60.69,60.5,60.61,754099.0,51.2259,51.302,51.1414,51.2344,754099.0
2020-10-15 15:00:00,60.62,60.65,60.57,60.6,343397.0,51.2428,51.2682,51.2005,51.2259,343397.0
2020-10-15 15:30:00,60.61,60.67,60.31,60.42,1845785.0,51.2344,51.2851,50.9808,51.0737,1845785.0
2020-10-16 09:30:00,60.67,61.2,60.65,61.14,1244660.0,51.2851,51.7331,51.2682,51.6824,1244660.0
2020-10-16 10:00:00,61.13,61.67,61.08,61.65,465557.0,51.6739,52.1304,51.6317,52.1135,465557.0
2020-10-16 10:30:00,61.65,61.69,61.43,61.44,371387.0,52.1135,52.1473,51.9275,51.936,371387.0
2020-10-16 11:00:00,61.44,61.55,61.3,61.52,352412.0,51.936,52.029,51.8176,52.0036,352412.0
2020-10-16 11:30:00,61.52,61.64,61.4,61.58,250471.0,52.0036,52.105,51.9022,52.0543,250471.0
2020-10-16 12:00:00,61.58,61.74,61.46,61.67,529683.0,52.0543,52.1896,51.9529,52.1304,529683.0
2020-10-16 12:30:00,61.66,61.73,61.56,61.7,321658.0,52.1219,52.1811,52.0374,52.1557,321658.0
2020-10-16 13:00:00,61.7,61.73,61.57,61.68,232069.0,52.1557,52.1811,52.0459,52.1388,232069.0
2020-10-16 13:30:00,61.68,61.7,61.59,61.63,289392.0,52.1388,52.1557,52.0628,52.0966,289392.0
2020-10-16 14:00:00,61.64,61.69,61.56,61.61,208135.0,52.105,52.1473,52.0374,52.0797,208135.0
2020-10-16 14:30:00,61.62,61.62,61.46,61.61,270140.0,52.0881,52.0881,51.9529,52.0797,270140.0
2020-10-16 15:00:00,61.61,61.63,61.46,61.62,629180.0,52.0797,52.0966,51.9529,52.0881,629180.0
2020-10-16 15:30:00,61.62,61.66,61.24,61.24,1568384.0,52.0881,52.1219,51.7669,51.7669,1568384.0
2020-10-19 09:30:00,61.8,62.25,61.61,62.21,944229.0,52.2403,52.6207,52.0797,52.5869,944229.0
2020-10-19 10:00:00,62.21,62.42,62.09,62.14,985628.0,52.5869,52.7644,52.4854,52.5277,985628.0
2020-10-19 10:30:00,62.14,62.27,61.72,61.77,608216.0,52.5277,52.6376,52.1727,52.2149,608216.0
2020-10-19 11:00:00,61.77,61.89,61.21,61.28,697550.0,52.2149,52.3164,51.7415,51.8007,697550.0
2020-10-19 11:30:00,61.29,61.35,61.09,61.12,464975.0,51.8092,51.8599,51.6401,51.6655,464975.0
2020-10-19 12:00:00,61.13,61.27,61.09,61.17,690707.0,51.6739,51.7923,51.6401,51.7077,690707.0
2020-10-19 12:30:00,61.16,61.33,61.15,61.21,1322508.0,51.6993,51.843,51.6908,51.7415,1322508.0
2020-10-19 13:00:00,61.21,61.29,61.14,61.16,341353.0,51.7415,51.8092,51.6824,51.6993,341353.0
2020-10-19 13:30:00,61.16,61.17,60.88,60.91,324392.0,51.6993,51.7077,51.4626,51.488,324392.0
2020-10-19 14:00:00,60.9,61.08,60.72,60.98,555165.0,51.4795,51.6317,51.3273,51.5471,555165.0
2020-10-19 14:30:00,60.99,60.99,60.61,60.66,361288.0,51.5556,51.5556,51.2344,51.2766,361288.0
2020-10-19 15:00:00,60.66,60.72,60.5,60.65,527195.0,51.2766,51.3273,51.1414,51.2682,527195.0
2020-10-19 15:30:00,60.65,60.84,60.6,60.77,1023978.0,51.2682,51.4288,51.2259,51.3696,1023978.0
2020-10-20 09:30:00,61.09,61.27,60.53,60.86,756235.0,51.6401,51.7923,51.1667,51.4457,756235.0
2020-10-20 10:00:00,60.85,60.9,60.59,60.65,335262.0,51.4372,51.4795,51.2175,51.2682,335262.0
2020-10-20 10:30:00,60.66,60.79,60.54,60.61,310190.0,51.2766,51.3865,51.1752,51.2344,310190.0
2020-10-20 11:00:00,60.61,60.72,60.54,60.65,297218.0,51.2344,51.3273,51.1752,51.2682,297218.0
2020-10-20 11:30:00,60.65,60.81,60.6,60.8,201971.0,51.2682,51.4034,51.2259,51.395,201971.0
2020-10-20 12:00:00,60.8,60.9,60.78,60.8,194347.0,51.395,51.4795,51.3781,51.395,194347.0
2020-10-20 12:30:00,60.8,61.1,60.77,60.88,282232.0,51.395,51.6486,51.3696,51.4626,282232.0
2020-10-20 13:00:00,60.89,61.1,60.87,61.06,307637.0,51.471,51.6486,51.4541,51.6147,307637.0
2020-10-20 13:30:00,61.06,61.1,60.86,60.94,320486.0,51.6147,51.6486,51.4457,51.5133,320486.0
2020-10-20 14:00:00,60.94,61.05,60.9,60.96,222677.0,51.5133,51.6063,51.4795,51.5302,222677.0
2020-10-20 14:30:00,60.96,61.04,60.92,60.96,338867.0,51.5302,51.5978,51.4964,51.5302,338867.0
2020-10-20 15:00:00,60.96,60.99,60.62,60.89,457501.0,51.5302,51.5556,51.2428,51.471,457501.0
2020-10-20 15:30:00,60.89,60.92,60.64,60.64,933777.0,51.471,51.4964,51.2597,51.2597,933777.0
2020-10-21 09:30:00,60.39,60.75,60.26,60.32,660949.0,51.0484,51.3527,50.9385,50.9892,660949.0
2020-10-21 10:00:00,60.32,60.44,60.28,60.31,420387.0,50.9892,51.0907,50.9554,50.9808,420387.0
2020-10-21 10:30:00,60.31,60.45,60.3,60.38,300102.0,50.9808,51.0991,50.9723,51.0399,300102.0
2020-10-21 11:00:00,60.38,60.4,60.28,60.33,289822.0,51.0399,51.0568,50.9554,50.9977,289822.0
2020-10-21 11:30:00,60.33,60.46,60.23,60.25,197001.0,50.9977,51.1076,50.9131,50.93,197001.0
2020-10-21 12:00:00,60.26,60.52,60.26,60.32,279098.0,50.9385,51.1583,50.9385,50.9892,279098.0
2020-10-21 12:30:00,60.33,60.34,60.14,60.2,252163.0,50.9977,51.0061,50.8371,50.8878,252163.0
2020-10-21 13:00:00,60.19,60.37,60.18,60.32,233963.0,50.8793,51.0315,50.8709,50.9892,233963.0
2020-10-21 13:30:00,60.33,60.42,60.28,60.37,191506.0,50.9977,51.0737,50.9554,51.0315,191506.0
2020-10-21 14:00:00,60.38,60.44,60.33,60.41,273122.0,51.0399,51.0907,50.9977,51.0653,273122.0
2020-10-21 14:30:00,60.42,60.42,60.31,60.34,247253.0,51.0737,51.0737,50.9808,51.0061,247253.0
2020-10-21 15:00:00,60.35,60.37,60.15,60.26,829223.0,51.0146,51.0315,50.8455,50.9385,829223.0
2020-10-21 15:30:00,60.26,60.36,59.95,60.02,1325626.0,50.9385,51.023,50.6765,50.7356,1325626.0
2020-10-22 09:30:00,59.98,60.34,59.95,60.31,527757.0,50.7018,51.0061,50.6765,50.9808,527757.0
2020-10-22 10:00:00,60.32,60.4,60.17,60.21,253478.0,50.9892,51.0568,50.8624,50.8962,253478.0
2020-10-22 10:30:00,60.22,60.35,60.11,60.2,483956.0,50.9047,51.0146,50.8117,50.8878,483956.0
2020-10-22 11:00:00,60.2,60.43,60.18,60.41,285566.0,50.8878,51.0822,50.8709,51.0653,285566.0
2020-10-22 11:30:00,60.41,60.42,60.17,60.27,223659.0,51.0653,51.0737,50.8624,50.947,223659.0
2020-10-22 12:00:00,60.28,60.38,60.17,60.27,245409.0,50.9554,51.0399,50.8624,50.947,245409.0
2020-10-22 12:30:00,60.28,60.37,60.2,60.34,150020.0,50.9554,51.0315,50.8878,51.0061,150020.0
2020-10-22 13:00:00,60.34,60.5,60.32,60.33,242027.0,51.0061,51.1414,50.9892,50.9977,242027.0
2020-10-22 13:30:00,60.34,60.63,60.33,60.63,186190.0,51.0061,51.2513,50.9977,51.2513,186190.0
2020-10-22 14:00:00,60.63,60.96,60.6,60.95,389769.0,51.2513,51.5302,51.2259,51.5218,389769.0
2020-10-22 14:30:00,60.96,61.01,60.87,60.89,358420.0,51.5302,51.5725,51.4541,51.471,358420.0
2020-10-22 15:00:00,60.89,60.89,60.64,60.82,485021.0,51.471,51.471,51.2597,51.4119,485021.0
2020-10-22 15:30:00,60.81,60.94,60.68,60.76,1387738.0,51.4034,51.5133,51.2935,51.3612,1387738.0
2020-10-23 09:30:00,60.83,61.15,60.78,61.15,514803.0,51.4203,51.6908,51.3781,51.6908,514803.0
2020-10-23 10:00:00,61.15,61.22,60.84,60.87,339639.0,51.6908,51.75,51.4288,51.4541,339639.0
2020-10-23 10:30:00,60.86,60.96,60.71,60.87,529006.0,51.4457,51.5302,51.3189,51.4541,529006.0
2020-10-23 11:00:00,60.87,60.89,60.64,60.68,276867.0,51.4541,51.471,51.2597,51.2935,276867.0
2020-10-23 11:30:00,60.68,60.74,60.55,60.6,225858.0,51.2935,51.3442,51.1836,51.2259,225858.0
2020-10-23 12:00:00,60.6,60.63,60.31,60.4,267131.0,51.2259,51.2513,50.9808,51.0568,267131.0
2020-10-23 12:30:00,60.39,60.4,60.19,60.23,246441.0,51.0484,51.0568,50.8793,50.9131,246441.0
2020-10-23 13:00:00,60.23,60.34,60.22,60.3,135263.0,50.9131,51.0061,50.9047,50.9723,135263.0
2020-10-23 13:30:00,60.31,60.33,60.24,60.31,204788.0,50.9808,50.9977,50.9216,50.9808,204788.0
2020-10-23 14:00:00,60.31,60.41,60.28,60.4,240552.0,50.9808,51.0653,50.9554,51.0568,240552.0
2020-10-23 14:30:00,60.4,60.45,60.25,60.45,401360.0,51.0568,51.0991,50.93,51.0991,401360.0
2020-10-23 15:00:00,60.45,60.46,60.34,60.38,417878.0,51.0991,51.1076,51.0061,51.0399,417878.0
2020-10-23 15:30:00,60.38,60.41,60.07,60.13,1826499.0,51.0399,51.0653,50.7779,50.8286,1826499.0
2020-10-26 09:30:00,59.82,60.14,59.44,59.47,499468.0,50.5666,50.8371,50.2453,50.2707,499468.0
2020-10-26 10:00:00,59.46,59.5,59.27,59.31,441972.0,50.2623,50.2961,50.1016,50.1355,441972.0
2020-10-26 10:30:00,59.3,59.31,59.1,59.19,442108.0,50.127,50.1355,49.9579,50.034,442108.0
2020-10-26 11:00:00,59.2,59.25,59.08,59.17,495430.0,50.0425,50.0847,49.941,50.0171,495430.0
2020-10-26 11:30:00,59.16,59.32,59.12,59.16,382258.0,50.0087,50.1439,49.9748,50.0087,382258.0
2020-10-26 12:00:00,59.15,59.32,59.12,59.3,444946.0,50.0002,50.1439,49.9748,50.127,444946.0
2020-10-26 12:30:00,59.3,59.35,59.1,59.3,347766.0,50.127,50.1693,49.9579,50.127,347766.0
2020-10-26 13:00:00,59.3,59.41,59.12,59.13,279067.0,50.127,50.22,49.9748,49.9833,279067.0
2020-10-26 13:30:00,59.13,59.28,59.03,59.26,345664.0,49.9833,50.1101,49.8988,50.0932,345664.0
2020-10-26 14:00:00,59.27,59.55,59.22,59.54,308969.0,50.1016,50.3383,50.0594,50.3299,308969.0
2020-10-26 14:30:00,59.54,59.54,59.4,59.49,256410.0,50.3299,50.3299,50.2115,50.2876,256410.0
2020-10-26 15:00:00,59.49,59.56,59.37,59.49,366592.0,50.2876,50.3468,50.1862,50.2876,366592.0
2020-10-26 15:30:00,59.48,59.68,59.37,59.68,1109406.0,50.2792,50.4482,50.1862,50.4482,1109406.0
2020-10-27 09:30:00,59.26,59.84,59.26,59.46,633891.0,50.0932,50.5835,50.0932,50.2623,633891.0
2020-10-27 10:00:00,59.47,59.5,59.16,59.28,823190.0,50.2707,50.2961,50.0087,50.1101,823190.0
2020-10-27 10:30:00,59.28,59.54,59.1,59.15,405982.0,50.1101,50.3299,49.9579,50.0002,405982.0
2020-10-27 11:00:00,59.16,59.28,58.95,58.99,516322.0,50.0087,50.1101,49.8311,49.865,516322.0
2020-10-27 11:30:00,58.99,59.09,58.95,59.02,649179.0,49.865,49.9495,49.8311,49.8903,649179.0
2020-10-27 12:00:00,59.02,59.14,58.94,59.01,767428.0,49.8903,49.9918,49.8227,49.8819,767428.0
2020-10-27 12:30:00,59.01,59.03,58.93,59.02,377203.0,49.8819,49.8988,49.8142,49.8903,377203.0
2020-10-27 13:00:00,59.01,59.02,58.84,58.93,360418.0,49.8819,49.8903,49.7382,49.8142,360418.0
2020-10-27 13:30:00,58.92,59.05,58.81,58.82,352523.0,49.8058,49.9157,49.7128,49.7213,352523.0
2020-10-27 14:00:00,58.82,58.84,58.7,58.8,391474.0,49.7213,49.7382,49.6198,49.7043,391474.0
2020-10-27 14:30:00,58.8,58.83,58.6,58.64,581381.0,49.7043,49.7297,49.5353,49.5691,581381.0
2020-10-27 15:00:00,58.63,58.75,58.56,58.69,678847.0,49.5606,49.6621,49.5015,49.6114,678847.0
2020-10-27 15:30:00,58.69,58.76,58.62,58.73,1468982.0,49.6114,49.6705,49.5522,49.6452,1468982.0
2020-10-28 09:30:00,58.0,58.54,57.9,58.28,988554.0,49.0281,49.4846,48.9436,49.2648,988554.0
2020-10-28 10:00:00,58.29,58.34,57.6,57.68,707406.0,49.2732,49.3155,48.69,48.7576,707406.0
2020-10-28 10:30:00,57.7,58.01,57.5,57.55,875119.0,48.7745,49.0365,48.6054,48.6477,875119.0
2020-10-28 11:00:00,57.53,57.83,57.4,57.6,452364.0,48.6308,48.8844,48.5209,48.69,452364.0
2020-10-28 11:30:00,57.6,58.17,57.46,58.01,806379.0,48.69,49.1718,48.5716,49.0365,806379.0
2020-10-28 12:00:00,58.0,58.09,57.85,57.89,386232.0,49.0281,49.1042,48.9013,48.9351,386232.0
2020-10-28 12:30:00,57.89,57.96,57.67,57.69,552636.0,48.9351,48.9943,48.7491,48.766,552636.0
2020-10-28 13:00:00,57.68,57.8,57.48,57.72,454648.0,48.7576,48.859,48.5885,48.7914,454648.0
2020-10-28 13:30:00,57.72,57.8,57.6,57.76,244967.0,48.7914,48.859,48.69,48.8252,244967.0
2020-10-28 14:00:00,57.76,57.9,57.6,57.89,278038.0,48.8252,48.9436,48.69,48.9351,278038.0
2020-10-28 14:30:00,57.88,57.97,57.72,57.9,347436.0,48.9267,49.0027,48.7914,48.9436,347436.0
2020-10-28 15:00:00,57.9,58.04,57.78,57.96,576981.0,48.9436,49.0619,48.8421,48.9943,576981.0
2020-10-28 15:30:00,57.96,58.14,57.67,57.79,2210550.0,48.9943,49.1464,48.7491,48.8506,2210550.0
2020-10-29 09:30:00,57.81,57.83,56.75,57.49,1098492.0,48.8675,48.8844,47.9715,48.597,1098492.0
2020-10-29 10:00:00,57.49,57.84,57.32,57.79,547233.0,48.597,48.8928,48.4533,48.8506,547233.0
2020-10-29 10:30:00,57.8,58.06,57.71,57.92,336512.0,48.859,49.0788,48.783,48.9605,336512.0
2020-10-29 11:00:00,57.92,57.94,57.67,57.68,263453.0,48.9605,48.9774,48.7491,48.7576,263453.0
2020-10-29 11:30:00,57.68,57.82,57.54,57.64,270384.0,48.7576,48.8759,48.6393,48.7238,270384.0
2020-10-29 12:00:00,57.64,57.67,57.55,57.57,224192.0,48.7238,48.7491,48.6477,48.6646,224192.0
2020-10-29 12:30:00,57.57,57.67,57.55,57.6,302246.0,48.6646,48.7491,48.6477,48.69,302246.0
2020-10-29 13:00:00,57.6,57.71,57.48,57.71,201902.0,48.69,48.783,48.5885,48.783,201902.0
2020-10-29 13:30:00,57.71,58.12,57.7,58.05,299189.0,48.783,49.1295,48.7745,49.0704,299189.0
2020-10-29 14:00:00,58.05,58.4,58.05,58.28,384331.0,49.0704,49.3662,49.0704,49.2648,384331.0
2020-10-29 14:30:00,58.28,58.43,58.22,58.27,316176.0,49.2648,49.3916,49.2141,49.2563,316176.0
2020-10-29 15:00:00,58.27,58.34,58.05,58.15,418510.0,49.2563,49.3155,49.0704,49.1549,418510.0
2020-10-29 15:30:00,58.15,58.25,57.91,57.91,1208871.0,49.1549,49.2394,48.952,48.952,1208871.0
2020-10-30 09:30:00,57.71,58.33,57.62,58.02,1069649.0,48.783,49.307,48.7069,49.045,1069649.0
2020-10-30 10:00:00,58.02,58.15,57.8,57.89,463153.0,49.045,49.1549,48.859,48.9351,463153.0
2020-10-30 10:30:00,57.9,58.01,57.59,57.72,450835.0,48.9436,49.0365,48.6815,48.7914,450835.0
2020-10-30 11:00:00,57.72,58.11,57.71,57.94,488670.0,48.7914,49.1211,48.783,48.9774,488670.0
2020-10-30 11:30:00,57.93,58.35,57.73,58.35,380836.0,48.9689,49.324,48.7999,49.324,380836.0
2020-10-30 12:00:00,58.34,58.44,58.23,58.36,324648.0,49.3155,49.4,49.2225,49.3324,324648.0
2020-10-30 12:30:00,58.35,58.37,58.19,58.28,269991.0,49.324,49.3409,49.1887,49.2648,269991.0
2020-10-30 13:00:00,58.28,58.33,58.11,58.23,301205.0,49.2648,49.307,49.1211,49.2225,301205.0
2020-10-30 13:30:00,58.22,58.32,58.14,58.26,463678.0,49.2141,49.2986,49.1464,49.2479,463678.0
2020-10-30 14:00:00,58.26,58.34,58.08,58.1,323877.0,49.2479,49.3155,49.0957,49.1126,323877.0
2020-10-30 14:30:00,58.09,58.1,57.85,57.98,390757.0,49.1042,49.1126,48.9013,49.0112,390757.0
2020-10-30 15:00:00,57.98,58.1,57.83,57.97,706881.0,49.0112,49.1126,48.8844,49.0027,706881.0
2020-10-30 15:30:00,57.97,58.48,57.83,58.46,2075545.0,49.0027,49.4338,48.8844,49.4169,2075545.0
2020-11-02 09:30:00,59.19,59.4,58.84,59.32,1077402.0,50.034,50.2115,49.7382,50.1439,1077402.0
2020-11-02 10:00:00,59.32,59.49,59.21,59.36,615987.0,50.1439,50.2876,50.0509,50.1777,615987.0
2020-11-02 10:30:00,59.36,59.36,59.09,59.23,466345.0,50.1777,50.1777,49.9495,50.0678,466345.0
2020-11-02 11:00:00,59.22,59.22,58.94,59.15,323727.0,50.0594,50.0594,49.8227,50.0002,323727.0
2020-11-02 11:30:00,59.16,59.3,59.08,59.21,325688.0,50.0087,50.127,49.941,50.0509,325688.0
2020-11-02 12:00:00,59.2,59.37,59.11,59.37,285749.0,50.0425,50.1862,49.9664,50.1862,285749.0
2020-11-02 12:30:00,59.36,59.52,59.35,59.48,485463.0,50.1777,50.313,50.1693,50.2792,485463.0
2020-11-02 13:00:00,59.48,59.5,59.18,59.28,324670.0,50.2792,50.2961,50.0256,50.1101,324670.0
2020-11-02 13:30:00,59.26,59.27,59.02,59.09,708764.0,50.0932,50.1016,49.8903,49.9495,708764.0
2020-11-02 14:00:00,59.09,59.36,59.09,59.33,370560.0,49.9495,50.1777,49.9495,50.1524,370560.0
2020-11-02 14:30:00,59.33,59.53,59.26,59.51,258537.0,50.1524,50.3214,50.0932,50.3045,258537.0
2020-11-02 15:00:00,59.51,59.6,59.42,59.57,427299.0,50.3045,50.3806,50.2284,50.3552,427299.0
2020-11-02 15:30:00,59.57,59.64,59.22,59.5,1398628.0,50.3552,50.4144,50.0594,50.2961,1398628.0
2020-11-03 09:30:00,61.01,62.24,60.21,61.33,1795881.0,51.5725,52.6122,50.8962,51.843,1795881.0
2020-11-03 10:00:00,61.33,61.66,61.13,61.28,807841.0,51.843,52.1219,51.6739,51.8007,807841.0
2020-11-03 10:30:00,61.28,61.62,61.17,61.59,601048.0,51.8007,52.0881,51.7077,52.0628,601048.0
2020-11-03 11:00:00,61.59,61.67,61.31,61.56,502978.0,52.0628,52.1304,51.8261,52.0374,502978.0
2020-11-03 11:30:00,61.55,61.7,61.39,61.43,426475.0,52.029,52.1557,51.8937,51.9275,426475.0
2020-11-03 12:00:00,61.43,61.55,61.39,61.52,410204.0,51.9275,52.029,51.8937,52.0036,410204.0
2020-11-03 12:30:00,61.53,61.65,61.43,61.46,758472.0,52.012,52.1135,51.9275,51.9529,758472.0
2020-11-03 13:00:00,61.47,61.69,61.45,61.53,622619.0,51.9613,52.1473,51.9444,52.012,622619.0
2020-11-03 13:30:00,61.53,61.59,61.31,61.37,561778.0,52.012,52.0628,51.8261,51.8768,561778.0
2020-11-03 14:00:00,61.37,61.42,61.23,61.32,405047.0,51.8768,51.9191,51.7585,51.8345,405047.0
2020-11-03 14:30:00,61.32,61.45,61.3,61.41,399268.0,51.8345,51.9444,51.8176,51.9106,399268.0
2020-11-03 15:00:00,61.41,61.53,61.26,61.43,727258.0,51.9106,52.012,51.7838,51.9275,727258.0
2020-11-03 15:30:00,61.43,61.67,61.19,61.24,1801436.0,51.9275,52.1304,51.7246,51.7669,1801436.0
2020-11-04 09:30:00,63.96,66.2,63.75,64.98,5200930.0,54.0662,55.9597,53.8886,54.9284,5200930.0
2020-11-04 10:00:00,64.96,65.68,64.88,65.23,1825257.0,54.9115,55.5201,54.8438,55.1397,1825257.0
2020-11-04 10:30:00,65.23,65.8,65.15,65.8,1284482.0,55.1397,55.6215,55.0721,55.6215,1284482.0
2020-11-04 11:00:00,65.79,65.95,65.52,65.69,1083622.0,55.6131,55.7483,55.3848,55.5285,1083622.0
2020-11-04 11:30:00,65.69,66.07,65.55,65.96,1169784.0,55.5285,55.8498,55.4102,55.7568,1169784.0
2020-11-04 12:00:00,65.95,66.23,65.95,66.11,1172639.0,55.7483,55.985,55.7483,55.8836,1172639.0
2020-11-04 12:30:00,66.11,66.23,65.83,65.86,1097595.0,55.8836,55.985,55.6469,55.6722,1097595.0
2020-11-04 13:00:00,65.87,65.99,65.77,65.92,674029.0,55.6807,55.7821,55.5962,55.723,674029.0
2020-11-04 13:30:00,65.92,66.08,65.65,65.66,950805.0,55.723,55.8582,55.4947,55.5032,950805.0
2020-11-04 14:00:00,65.66,65.95,65.62,65.7,668411.0,55.5032,55.7483,55.4694,55.537,668411.0
2020-11-04 14:30:00,65.7,65.75,65.27,65.29,746368.0,55.537,55.5793,55.1735,55.1904,746368.0
2020-11-04 15:00:00,65.29,65.34,64.93,65.03,800363.0,55.1904,55.2327,54.8861,54.9706,800363.0
2020-11-04 15:30:00,65.04,65.5,64.99,65.44,2545488.0,54.9791,55.3679,54.9368,55.3172,2545488.0
2020-11-05 09:30:00,64.54,65.38,63.54,64.06,2787069.0,54.5564,55.2665,53.7111,54.1507,2787069.0
2020-11-05 10:00:00,64.08,65.07,64.01,64.8,1111568.0,54.1676,55.0045,54.1084,54.7762,1111568.0
2020-11-05 10:30:00,64.79,64.97,64.45,64.54,635218.0,54.7678,54.9199,54.4804,54.5564,635218.0
2020-11-05 11:00:00,64.53,64.7,64.1,64.19,560517.0,54.548,54.6917,54.1845,54.2606,560517.0
2020-11-05 11:30:00,64.19,64.76,64.07,64.12,579112.0,54.2606,54.7424,54.1591,54.2014,579112.0
2020-11-05 12:00:00,64.12,64.22,63.8,63.89,378733.0,54.2014,54.2859,53.9309,54.007,378733.0
2020-11-05 12:30:00,63.89,64.2,63.76,64.14,405338.0,54.007,54.269,53.8971,54.2183,405338.0
2020-11-05 13:00:00,64.15,64.28,63.82,63.86,357294.0,54.2268,54.3367,53.9478,53.9816,357294.0
2020-11-05 13:30:00,63.88,63.96,63.83,63.88,306719.0,53.9985,54.0662,53.9563,53.9985,306719.0
2020-11-05 14:00:00,63.87,64.07,63.86,64.0,431710.0,53.9901,54.1591,53.9816,54.1,431710.0
2020-11-05 14:30:00,64.0,64.2,63.88,63.94,510211.0,54.1,54.269,53.9985,54.0492,510211.0
2020-11-05 15:00:00,63.94,64.16,63.8,64.03,787051.0,54.0492,54.2352,53.9309,54.1253,787051.0
2020-11-05 15:30:00,64.03,64.12,63.63,63.79,2003781.0,54.1253,54.2014,53.7872,53.9225,2003781.0
2020-11-06 09:30:00,63.61,64.92,63.38,64.39,1350908.0,53.7703,54.8777,53.5759,54.4296,1350908.0
2020-11-06 10:00:00,64.39,64.42,64.14,64.2,391292.0,54.4296,54.455,54.2183,54.269,391292.0
2020-11-06 10:30:00,64.2,64.3,63.93,64.09,510578.0,54.269,54.3536,54.0408,54.176,510578.0
2020-11-06 11:00:00,64.09,64.31,64.03,64.16,360099.0,54.176,54.362,54.1253,54.2352,360099.0
2020-11-06 11:30:00,64.17,64.25,63.94,64.0,503838.0,54.2437,54.3113,54.0492,54.1,503838.0
2020-11-06 12:00:00,64.01,64.07,63.87,64.02,285783.0,54.1084,54.1591,53.9901,54.1169,285783.0
2020-11-06 12:30:00,64.02,64.18,63.95,64.06,273045.0,54.1169,54.2521,54.0577,54.1507,273045.0
2020-11-06 13:00:00,64.05,64.22,64.04,64.18,268092.0,54.1422,54.2859,54.1338,54.2521,268092.0
2020-11-06 13:30:00,64.18,64.19,64.03,64.03,270702.0,54.2521,54.2606,54.1253,54.1253,270702.0
2020-11-06 14:00:00,64.03,64.13,63.91,64.08,304295.0,54.1253,54.2099,54.0239,54.1676,304295.0
2020-11-06 14:30:00,64.08,64.08,63.8,63.8,293151.0,54.1676,54.1676,53.9309,53.9309,293151.0
2020-11-06 15:00:00,63.8,63.81,63.48,63.77,506912.0,53.9309,53.9394,53.6604,53.9055,506912.0
2020-11-06 15:30:00,63.77,64.04,63.68,63.8,1031131.0,53.9055,54.1338,53.8295,53.9309,1031131.0
2020-11-09 09:30:00,65.12,66.08,64.73,64.93,1517759.0,55.0467,55.8582,54.717,54.8861,1517759.0
2020-11-09 10:00:00,64.94,65.28,64.27,64.29,804515.0,54.8946,55.182,54.3282,54.3451,804515.0
2020-11-09 10:30:00,64.29,64.73,64.02,64.36,673730.0,54.3451,54.717,54.1169,54.4043,673730.0
2020-11-09 11:00:00,64.35,64.76,64.08,64.57,518632.0,54.3958,54.7424,54.1676,54.5818,518632.0
2020-11-09 11:30:00,64.59,64.72,64.18,64.37,444768.0,54.5987,54.7086,54.2521,54.4127,444768.0
2020-11-09 12:00:00,64.38,64.99,64.31,64.9,443474.0,54.4212,54.9368,54.362,54.8607,443474.0
2020-11-09 12:30:00,64.91,65.34,64.84,65.33,680053.0,54.8692,55.2327,54.81,55.2242,680053.0
2020-11-09 13:00:00,65.35,65.5,64.98,65.09,507880.0,55.2411,55.3679,54.9284,55.0214,507880.0
2020-11-09 13:30:00,65.11,65.2,64.92,65.2,472078.0,55.0383,55.1143,54.8777,55.1143,472078.0
2020-11-09 14:00:00,65.22,65.24,64.59,64.64,501227.0,55.1312,55.1482,54.5987,54.641,501227.0
2020-11-09 14:30:00,64.64,64.96,64.49,64.95,598552.0,54.641,54.9115,54.5142,54.903,598552.0
2020-11-09 15:00:00,64.95,65.0,64.46,64.59,654836.0,54.903,54.9453,54.4888,54.5987,654836.0
2020-11-09 15:30:00,64.6,64.75,63.99,64.09,1791757.0,54.6072,54.734,54.0915,54.176,1791757.0
2020-11-10 09:30:00,64.21,64.69,63.71,64.16,810458.0,54.2775,54.6832,53.8548,54.2352,810458.0
2020-11-10 10:00:00,64.16,64.41,63.91,64.06,685926.0,54.2352,54.4465,54.0239,54.1507,685926.0
2020-11-10 10:30:00,64.06,64.18,63.74,63.8,804924.0,54.1507,54.2521,53.8802,53.9309,804924.0
2020-11-10 11:00:00,63.79,64.39,63.79,64.35,546043.0,53.9225,54.4296,53.9225,54.3958,546043.0
2020-11-10 11:30:00,64.34,64.36,63.95,64.09,409126.0,54.3874,54.4043,54.0577,54.176,409126.0
2020-11-10 12:00:00,64.09,64.44,64.04,64.33,361404.0,54.176,54.4719,54.1338,54.3789,361404.0
2020-11-10 12:30:00,64.34,64.36,64.1,64.22,356133.0,54.3874,54.4043,54.1845,54.2859,356133.0
2020-11-10 13:00:00,64.23,64.26,64.03,64.12,355429.0,54.2944,54.3197,54.1253,54.2014,355429.0
2020-11-10 13:30:00,64.12,64.56,64.06,64.49,472160.0,54.2014,54.5733,54.1507,54.5142,472160.0
2020-11-10 14:00:00,64.49,64.8,64.48,64.55,550268.0,54.5142,54.7762,54.5057,54.5649,550268.0
2020-11-10 14:30:00,64.56,64.7,64.52,64.59,558879.0,54.5733,54.6917,54.5395,54.5987,558879.0
2020-11-10 15:00:00,64.6,64.68,64.47,64.67,515736.0,54.6072,54.6748,54.4973,54.6663,515736.0
2020-11-10 15:30:00,64.67,64.71,64.28,64.52,1768887.0,54.6663,54.7001,54.3367,54.5395,1768887.0
2020-11-11 09:30:00,65.07,65.12,64.21,64.25,982127.0,55.0045,55.0467,54.2775,54.3113,982127.0
2020-11-11 10:00:00,64.26,64.44,63.73,63.9,470232.0,54.3197,54.4719,53.8717,54.0154,470232.0
2020-11-11 10:30:00,63.91,64.07,63.83,63.87,397114.0,54.0239,54.1591,53.9563,53.9901,397114.0
2020-11-11 11:00:00,63.87,64.19,63.84,64.18,246604.0,53.9901,54.2606,53.9647,54.2521,246604.0
2020-11-11 11:30:00,64.19,64.21,63.89,63.93,241375.0,54.2606,54.2775,54.007,54.0408,241375.0
2020-11-11 12:00:00,63.93,64.06,63.77,63.88,420954.0,54.0408,54.1507,53.9055,53.9985,420954.0
2020-11-11 12:30:00,63.88,64.0,63.7,63.71,304680.0,53.9985,54.1,53.8464,53.8548,304680.0
2020-11-11 13:00:00,63.72,63.85,63.62,63.65,316565.0,53.8633,53.9732,53.7787,53.8041,316565.0
2020-11-11 13:30:00,63.65,63.66,63.27,63.35,377355.0,53.8041,53.8126,53.4829,53.5505,377355.0
2020-11-11 14:00:00,63.36,63.45,63.3,63.31,232724.0,53.559,53.635,53.5082,53.5167,232724.0
2020-11-11 14:30:00,63.31,63.37,63.02,63.17,446742.0,53.5167,53.5674,53.2716,53.3984,446742.0
2020-11-11 15:00:00,63.17,63.28,63.09,63.11,460033.0,53.3984,53.4913,53.3307,53.3476,460033.0
2020-11-11 15:30:00,63.1,63.45,63.09,63.42,1338738.0,53.3392,53.635,53.3307,53.6097,1338738.0
2020-11-12 09:30:00,63.14,63.14,62.74,63.07,818026.0,53.373,53.373,53.0349,53.3138,818026.0
2020-11-12 10:00:00,63.06,63.07,62.82,62.88,488683.0,53.3054,53.3138,53.1025,53.1532,488683.0
2020-11-12 10:30:00,62.88,62.93,62.71,62.84,388560.0,53.1532,53.1955,53.0095,53.1194,388560.0
2020-11-12 11:00:00,62.83,62.86,62.74,62.81,263911.0,53.111,53.1363,53.0349,53.094,263911.0
2020-11-12 11:30:00,62.8,62.9,62.65,62.86,278652.0,53.0856,53.1701,52.9588,53.1363,278652.0
2020-11-12 12:00:00,62.85,62.85,62.5,62.52,277777.0,53.1279,53.1279,52.832,52.8489,277777.0
2020-11-12 12:30:00,62.53,62.58,62.31,62.4,223673.0,52.8574,52.8996,52.6714,52.7475,223673.0
2020-11-12 13:00:00,62.39,62.39,62.19,62.29,358347.0,52.739,52.739,52.57,52.6545,358347.0
2020-11-12 13:30:00,62.29,62.56,62.26,62.54,293019.0,52.6545,52.8827,52.6291,52.8658,293019.0
2020-11-12 14:00:00,62.54,62.56,62.27,62.47,305190.0,52.8658,52.8827,52.6376,52.8066,305190.0
2020-11-12 14:30:00,62.46,62.66,62.44,62.5,384100.0,52.7982,52.9672,52.7813,52.832,384100.0
2020-11-12 15:00:00,62.51,62.57,62.32,62.35,371921.0,52.8405,52.8912,52.6798,52.7052,371921.0
2020-11-12 15:30:00,62.36,62.76,62.27,62.75,1234534.0,52.7137,53.0518,52.6376,53.0433,1234534.0
2020-11-13 09:30:00,62.79,63.11,62.77,62.94,742205.0,53.0771,53.3476,53.0602,53.2039,742205.0
2020-11-13 10:00:00,62.94,63.26,62.87,63.2,513866.0,53.2039,53.4744,53.1448,53.4237,513866.0
2020-11-13 10:30:00,63.21,63.4,63.21,63.35,289650.0,53.4322,53.5928,53.4322,53.5505,289650.0
2020-11-13 11:00:00,63.36,63.4,63.23,63.35,257872.0,53.559,53.5928,53.4491,53.5505,257872.0
2020-11-13 11:30:00,63.34,63.4,63.22,63.39,219498.0,53.5421,53.5928,53.4406,53.5843,219498.0
2020-11-13 12:00:00,63.39,63.43,63.27,63.33,172516.0,53.5843,53.6181,53.4829,53.5336,172516.0
2020-11-13 12:30:00,63.33,63.47,63.31,63.43,284957.0,53.5336,53.652,53.5167,53.6181,284957.0
2020-11-13 13:00:00,63.44,63.57,63.38,63.46,363828.0,53.6266,53.7365,53.5759,53.6435,363828.0
2020-11-13 13:30:00,63.45,63.53,63.41,63.46,229977.0,53.635,53.7027,53.6012,53.6435,229977.0
2020-11-13 14:00:00,63.46,63.61,63.38,63.54,516090.0,53.6435,53.7703,53.5759,53.7111,516090.0
2020-11-13 14:30:00,63.54,63.75,63.51,63.71,555051.0,53.7111,53.8886,53.6858,53.8548,555051.0
2020-11-13 15:00:00,63.7,63.8,63.56,63.79,418172.0,53.8464,53.9309,53.728,53.9225,418172.0
2020-11-13 15:30:00,63.77,64.04,63.62,63.62,1211106.0,53.9055,54.1338,53.7787,53.7787,1211106.0
2020-11-16 09:30:00,64.12,64.44,63.84,64.03,745424.0,54.2014,54.4719,53.9647,54.1253,745424.0
2020-11-16 10:00:00,64.04,64.55,63.94,64.53,358048.0,54.1338,54.5649,54.0492,54.548,358048.0
2020-11-16 10:30:00,64.52,64.83,64.4,64.67,411967.0,54.5395,54.8016,54.4381,54.6663,411967.0
2020-11-16 11:00:00,64.7,64.93,64.59,64.85,357781.0,54.6917,54.8861,54.5987,54.8185,357781.0
2020-11-16 11:30:00,64.84,64.9,64.62,64.67,353784.0,54.81,54.8607,54.6241,54.6663,353784.0
2020-11-16 12:00:00,64.68,64.71,64.57,64.61,198149.0,54.6748,54.7001,54.5818,54.6156,198149.0
2020-11-16 12:30:00,64.62,64.68,64.38,64.39,256255.0,54.6241,54.6748,54.4212,54.4296,256255.0
2020-11-16 13:00:00,64.4,64.44,64.24,64.25,231682.0,54.4381,54.4719,54.3028,54.3113,231682.0
2020-11-16 13:30:00,64.26,64.33,64.13,64.23,209729.0,54.3197,54.3789,54.2099,54.2944,209729.0
2020-11-16 14:00:00,64.22,64.34,64.18,64.24,263048.0,54.2859,54.3874,54.2521,54.3028,263048.0
2020-11-16 14:30:00,64.25,64.48,64.25,64.43,332292.0,54.3113,54.5057,54.3113,54.4635,332292.0
2020-11-16 15:00:00,64.43,64.45,64.3,64.38,343278.0,54.4635,54.4804,54.3536,54.4212,343278.0
2020-11-16 15:30:00,64.38,64.52,64.32,64.51,1119641.0,54.4212,54.5395,54.3705,54.5311,1119641.0
2020-11-17 09:30:00,64.47,64.7,64.05,64.05,907008.0,54.4973,54.6917,54.1422,54.1422,907008.0
2020-11-17 10:00:00,64.08,64.48,63.88,64.45,741495.0,54.1676,54.5057,53.9985,54.4804,741495.0
2020-11-17 10:30:00,64.45,64.51,64.09,64.25,410835.0,54.4804,54.5311,54.176,54.3113,410835.0
2020-11-17 11:00:00,64.25,64.31,64.09,64.16,406066.0,54.3113,54.362,54.176,54.2352,406066.0
2020-11-17 11:30:00,64.16,64.28,64.07,64.17,282690.0,54.2352,54.3367,54.1591,54.2437,282690.0
2020-11-17 12:00:00,64.17,64.39,64.13,64.26,310847.0,54.2437,54.4296,54.2099,54.3197,310847.0
2020-11-17 12:30:00,64.25,64.26,64.1,64.11,276032.0,54.3113,54.3197,54.1845,54.193,276032.0
2020-11-17 13:00:00,64.11,64.3,64.08,64.28,567402.0,54.193,54.3536,54.1676,54.3367,567402.0
2020-11-17 13:30:00,64.27,64.5,64.27,64.44,489792.0,54.3282,54.5226,54.3282,54.4719,489792.0
2020-11-17 14:00:00,64.43,64.44,64.31,64.39,270532.0,54.4635,54.4719,54.362,54.4296,270532.0
2020-11-17 14:30:00,64.38,64.6,64.37,64.48,367087.0,54.4212,54.6072,54.4127,54.5057,367087.0
2020-11-17 15:00:00,64.49,64.52,64.2,64.23,424423.0,54.5142,54.5395,54.269,54.2944,424423.0
2020-11-17 15:30:00,64.23,64.37,64.07,64.33,1101968.0,54.2944,54.4127,54.1591,54.3789,1101968.0
2020-11-18 09:30:00,64.67,64.7,63.88,63.99,932647.0,54.6663,54.6917,53.9985,54.0915,932647.0
2020-11-18 10:00:00,63.98,64.02,63.54,63.68,637734.0,54.0831,54.1169,53.7111,53.8295,637734.0
2020-11-18 10:30:00,63.68,63.82,63.38,63.45,378639.0,53.8295,53.9478,53.5759,53.635,378639.0
2020-11-18 11:00:00,63.45,63.47,63.26,63.32,800641.0,53.635,53.652,53.4744,53.5252,800641.0
2020-11-18 11:30:00,63.31,63.32,62.93,63.11,701404.0,53.5167,53.5252,53.1955,53.3476,701404.0
2020-11-18 12:00:00,63.11,63.22,63.06,63.11,265503.0,53.3476,53.4406,53.3054,53.3476,265503.0
2020-11-18 12:30:00,63.1,63.12,62.81,62.87,396974.0,53.3392,53.3561,53.094,53.1448,396974.0
2020-11-18 13:00:00,62.87,63.0,62.8,62.95,292345.0,53.1448,53.2547,53.0856,53.2124,292345.0
2020-11-18 13:30:00,62.94,62.98,62.76,62.87,318199.0,53.2039,53.2377,53.0518,53.1448,318199.0
2020-11-18 14:00:00,62.88,63.01,62.8,62.82,339114.0,53.1532,53.2631,53.0856,53.1025,339114.0
2020-11-18 14:30:00,62.82,62.9,62.73,62.74,505997.0,53.1025,53.1701,53.0264,53.0349,505997.0
2020-11-18 15:00:00,62.75,62.86,62.64,62.66,396709.0,53.0433,53.1363,52.9503,52.9672,396709.0
2020-11-18 15:30:00,62.66,62.67,62.0,62.01,2428570.0,52.9672,52.9757,52.4093,52.4178,2428570.0
2020-11-19 09:30:00,62.2,62.4,61.26,61.55,1235783.0,52.5784,52.7475,51.7838,52.029,1235783.0
2020-11-19 10:00:00,61.55,61.73,61.3,61.32,519925.0,52.029,52.1811,51.8176,51.8345,519925.0
2020-11-19 10:30:00,61.32,61.6,61.15,61.55,515965.0,51.8345,52.0712,51.6908,52.029,515965.0
2020-11-19 11:00:00,61.55,61.72,61.44,61.64,390788.0,52.029,52.1727,51.936,52.105,390788.0
2020-11-19 11:30:00,61.64,61.64,61.18,61.37,439193.0,52.105,52.105,51.7162,51.8768,439193.0
2020-11-19 12:00:00,61.36,61.53,61.3,61.48,329072.0,51.8683,52.012,51.8176,51.9698,329072.0
2020-11-19 12:30:00,61.48,61.55,61.32,61.33,285687.0,51.9698,52.029,51.8345,51.843,285687.0
2020-11-19 13:00:00,61.33,61.64,61.32,61.61,324411.0,51.843,52.105,51.8345,52.0797,324411.0
2020-11-19 13:30:00,61.6,61.64,61.51,61.55,265080.0,52.0712,52.105,51.9951,52.029,265080.0
2020-11-19 14:00:00,61.55,61.66,61.5,61.54,285809.0,52.029,52.1219,51.9867,52.0205,285809.0
2020-11-19 14:30:00,61.54,61.83,61.53,61.79,350038.0,52.0205,52.2656,52.012,52.2318,350038.0
2020-11-19 15:00:00,61.78,61.93,61.74,61.84,435805.0,52.2234,52.3502,52.1896,52.2741,435805.0
2020-11-19 15:30:00,61.85,62.16,61.84,62.07,1275814.0,52.2825,52.5446,52.2741,52.4685,1275814.0
2020-11-20 09:30:00,61.85,62.2,61.77,62.06,832179.0,52.2825,52.5784,52.2149,52.4601,832179.0
2020-11-20 10:00:00,62.06,62.1,61.46,61.53,568013.0,52.4601,52.4939,51.9529,52.012,568013.0
2020-11-20 10:30:00,61.52,61.79,61.4,61.79,411466.0,52.0036,52.2318,51.9022,52.2318,411466.0
2020-11-20 11:00:00,61.79,62.19,61.78,62.16,747125.0,52.2318,52.57,52.2234,52.5446,747125.0
2020-11-20 11:30:00,62.16,62.29,62.13,62.23,388565.0,52.5446,52.6545,52.5192,52.6038,388565.0
2020-11-20 12:00:00,62.23,62.33,62.15,62.18,359545.0,52.6038,52.6883,52.5361,52.5615,359545.0
2020-11-20 12:30:00,62.17,62.18,61.97,62.05,249420.0,52.553,52.5615,52.384,52.4516,249420.0
2020-11-20 13:00:00,62.05,62.2,62.03,62.2,205853.0,52.4516,52.5784,52.4347,52.5784,205853.0
2020-11-20 13:30:00,62.19,62.19,62.05,62.11,218909.0,52.57,52.57,52.4516,52.5023,218909.0
2020-11-20 14:00:00,62.1,62.17,61.92,61.96,249036.0,52.4939,52.553,52.3417,52.3755,249036.0
2020-11-20 14:30:00,61.97,62.03,61.86,61.93,261999.0,52.384,52.4347,52.291,52.3502,261999.0
2020-11-20 15:00:00,61.93,61.95,61.69,61.84,372582.0,52.3502,52.3671,52.1473,52.2741,372582.0
2020-11-20 15:30:00,61.83,61.95,61.6,61.61,1095008.0,52.2656,52.3671,52.0712,52.0797,1095008.0
2020-11-23 09:30:00,61.74,61.98,61.59,61.71,1141471.0,52.1896,52.3924,52.0628,52.1642,1141471.0
2020-11-23 10:00:00,61.7,61.77,61.48,61.51,584855.0,52.1557,52.2149,51.9698,51.9951,584855.0
2020-11-23 10:30:00,61.5,61.68,61.45,61.6,348478.0,51.9867,52.1388,51.9444,52.0712,348478.0
2020-11-23 11:00:00,61.61,61.61,61.4,61.43,346123.0,52.0797,52.0797,51.9022,51.9275,346123.0
2020-11-23 11:30:00,61.44,61.47,61.21,61.29,528216.0,51.936,51.9613,51.7415,51.8092,528216.0
2020-11-23 12:00:00,61.29,61.33,61.21,61.23,241130.0,51.8092,51.843,51.7415,51.7585,241130.0
2020-11-23 12:30:00,61.23,61.33,61.17,61.2,228968.0,51.7585,51.843,51.7077,51.7331,228968.0
2020-11-23 13:00:00,61.2,61.26,61.11,61.13,274496.0,51.7331,51.7838,51.657,51.6739,274496.0
2020-11-23 13:30:00,61.13,61.2,61.08,61.19,308165.0,51.6739,51.7331,51.6317,51.7246,308165.0
2020-11-23 14:00:00,61.19,61.31,61.19,61.23,239752.0,51.7246,51.8261,51.7246,51.7585,239752.0
2020-11-23 14:30:00,61.23,61.56,61.22,61.53,395346.0,51.7585,52.0374,51.75,52.012,395346.0
2020-11-23 15:00:00,61.53,61.64,61.52,61.54,347082.0,52.012,52.105,52.0036,52.0205,347082.0
2020-11-23 15:30:00,61.54,62.01,61.5,61.9,1774115.0,52.0205,52.4178,51.9867,52.3248,1774115.0
2020-11-24 09:30:00,61.95,62.65,61.88,62.5,1680394.0,52.3671,52.9588,52.3079,52.832,1680394.0
2020-11-24 10:00:00,62.49,62.91,62.45,62.8,586477.0,52.8235,53.1786,52.7897,53.0856,586477.0
2020-11-24 10:30:00,62.8,63.0,62.68,62.92,578009.0,53.0856,53.2547,52.9842,53.187,578009.0
2020-11-24 11:00:00,62.92,63.22,62.88,63.19,657748.0,53.187,53.4406,53.1532,53.4153,657748.0
2020-11-24 11:30:00,63.19,63.43,63.18,63.35,747378.0,53.4153,53.6181,53.4068,53.5505,747378.0
2020-11-24 12:00:00,63.33,63.34,63.11,63.27,394293.0,53.5336,53.5421,53.3476,53.4829,394293.0
2020-11-24 12:30:00,63.27,63.43,63.16,63.42,444964.0,53.4829,53.6181,53.3899,53.6097,444964.0
2020-11-24 13:00:00,63.41,63.5,63.17,63.21,508818.0,53.6012,53.6773,53.3984,53.4322,508818.0
2020-11-24 13:30:00,63.21,63.5,63.21,63.33,575657.0,53.4322,53.6773,53.4322,53.5336,575657.0
2020-11-24 14:00:00,63.33,63.51,63.31,63.41,556488.0,53.5336,53.6858,53.5167,53.6012,556488.0
2020-11-24 14:30:00,63.4,63.47,63.27,63.46,541955.0,53.5928,53.652,53.4829,53.6435,541955.0
2020-11-24 15:00:00,63.45,63.46,63.3,63.33,700363.0,53.635,53.6435,53.5082,53.5336,700363.0
2020-11-24 15:30:00,63.34,63.47,63.22,63.22,1902014.0,53.5421,53.652,53.4406,53.4406,1902014.0
2020-11-25 09:30:00,63.42,63.5,62.35,62.36,805654.0,53.6097,53.6773,52.7052,52.7137,805654.0
2020-11-25 10:00:00,62.36,62.48,62.26,62.34,422519.0,52.7137,52.8151,52.6291,52.6967,422519.0
2020-11-25 10:30:00,62.34,62.39,62.2,62.27,462241.0,52.6967,52.739,52.5784,52.6376,462241.0
2020-11-25 11:00:00,62.28,62.51,62.27,62.42,460440.0,52.646,52.8405,52.6376,52.7644,460440.0
2020-11-25 11:30:00,62.43,62.52,62.32,62.38,312322.0,52.7728,52.8489,52.6798,52.7306,312322.0
2020-11-25 12:00:00,62.38,62.45,62.34,62.38,252442.0,52.7306,52.7897,52.6967,52.7306,252442.0
2020-11-25 12:30:00,62.37,62.52,62.28,62.5,442453.0,52.7221,52.8489,52.646,52.832,442453.0
2020-11-25 13:00:00,62.5,62.59,62.45,62.49,301283.0,52.832,52.9081,52.7897,52.8235,301283.0
2020-11-25 13:30:00,62.49,62.55,62.41,62.45,249226.0,52.8235,52.8743,52.7559,52.7897,249226.0
2020-11-25 14:00:00,62.45,62.53,62.38,62.48,264737.0,52.7897,52.8574,52.7306,52.8151,264737.0
2020-11-25 14:30:00,62.49,62.53,62.37,62.45,263820.0,52.8235,52.8574,52.7221,52.7897,263820.0
2020-11-25 15:00:00,62.44,62.69,62.44,62.67,497327.0,52.7813,52.9926,52.7813,52.9757,497327.0
2020-11-25 15:30:00,62.68,62.96,62.61,62.89,1378172.0,52.9842,53.2208,52.925,53.1617,1378172.0
2020-11-27 09:30:00,63.28,63.69,63.16,63.51,866521.0,53.4913,53.8379,53.3899,53.6858,866521.0
2020-11-27 10:00:00,63.5,63.52,63.23,63.24,440647.0,53.6773,53.6942,53.4491,53.4575,440647.0
2020-11-27 10:30:00,63.24,63.3,63.13,63.24,301800.0,53.4575,53.5082,53.3645,53.4575,301800.0
2020-11-27 11:00:00,63.23,63.29,62.97,63.15,351677.0,53.4491,53.4998,53.2293,53.3815,351677.0
2020-11-27 11:30:00,63.15,63.24,63.0,63.2,320489.0,53.3815,53.4575,53.2547,53.4237,320489.0
2020-11-27 12:00:00,63.2,63.22,62.91,62.92,342911.0,53.4237,53.4406,53.1786,53.187,342911.0
2020-11-27 12:30:00,62.92,63.14,62.88,63.06,489736.0,53.187,53.373,53.1532,53.3054,489736.0
2020-11-30 09:30:00,63.05,63.27,62.91,63.01,732373.0,53.2969,53.4829,53.1786,53.2631,732373.0
2020-11-30 10:00:00,63.02,63.26,62.88,62.91,512721.0,53.2716,53.4744,53.1532,53.1786,512721.0
2020-11-30 10:30:00,62.91,62.92,62.59,62.8,560125.0,53.1786,53.187,52.9081,53.0856,560125.0
2020-11-30 11:00:00,62.79,62.82,62.63,62.65,406877.0,53.0771,53.1025,52.9419,52.9588,406877.0
2020-11-30 11:30:00,62.65,62.72,62.28,62.34,332868.0,52.9588,53.018,52.646,52.6967,332868.0
2020-11-30 12:00:00,62.34,62.35,62.14,62.14,298155.0,52.6967,52.7052,52.5277,52.5277,298155.0
2020-11-30 12:30:00,62.13,62.42,62.13,62.4,230573.0,52.5192,52.7644,52.5192,52.7475,230573.0
2020-11-30 13:00:00,62.39,62.41,62.27,62.32,195256.0,52.739,52.7559,52.6376,52.6798,195256.0
2020-11-30 13:30:00,62.32,62.33,61.99,62.05,358430.0,52.6798,52.6883,52.4009,52.4516,358430.0
2020-11-30 14:00:00,62.05,62.14,62.01,62.12,328460.0,52.4516,52.5277,52.4178,52.5108,328460.0
2020-11-30 14:30:00,62.12,62.29,62.0,62.29,399315.0,52.5108,52.6545,52.4093,52.6545,399315.0
2020-11-30 15:00:00,62.29,62.3,62.13,62.2,491336.0,52.6545,52.6629,52.5192,52.5784,491336.0
2020-11-30 15:30:00,62.2,62.5,62.17,62.42,1959274.0,52.5784,52.832,52.553,52.7644,1959274.0
2020-12-01 09:30:00,63.15,63.27,62.69,63.25,887077.0,53.3815,53.4829,52.9926,53.466,887077.0
2020-12-01 10:00:00,63.23,63.74,63.16,63.72,643522.0,53.4491,53.8802,53.3899,53.8633,643522.0
2020-12-01 10:30:00,63.72,63.72,62.9,62.98,406179.0,53.8633,53.8633,53.1701,53.2377,406179.0
2020-12-01 11:00:00,63.01,63.06,62.74,62.76,406652.0,53.2631,53.3054,53.0349,53.0518,406652.0
2020-12-01 11:30:00,62.75,62.94,62.67,62.69,390716.0,53.0433,53.2039,52.9757,52.9926,390716.0
2020-12-01 12:00:00,62.69,62.85,62.59,62.63,321436.0,52.9926,53.1279,52.9081,52.9419,321436.0
2020-12-01 12:30:00,62.63,62.7,62.48,62.5,294748.0,52.9419,53.0011,52.8151,52.832,294748.0
2020-12-01 13:00:00,62.51,62.69,62.42,62.67,260878.0,52.8405,52.9926,52.7644,52.9757,260878.0
2020-12-01 13:30:00,62.67,62.75,62.58,62.61,254740.0,52.9757,53.0433,52.8996,52.925,254740.0
2020-12-01 14:00:00,62.61,62.82,62.59,62.74,388907.0,52.925,53.1025,52.9081,53.0349,388907.0
2020-12-01 14:30:00,62.74,62.85,62.72,62.73,283507.0,53.0349,53.1279,53.018,53.0264,283507.0
2020-12-01 15:00:00,62.73,62.75,62.38,62.46,356869.0,53.0264,53.0433,52.7306,52.7982,356869.0
2020-12-01 15:30:00,62.46,62.52,62.33,62.4,1346417.0,52.7982,52.8489,52.6883,52.7475,1346417.0
2020-12-02 09:30:00,62.41,62.83,62.29,62.54,781300.0,52.7559,53.111,52.6545,52.8658,781300.0
2020-12-02 10:00:00,62.53,62.58,62.34,62.51,345447.0,52.8574,52.8996,52.6967,52.8405,345447.0
2020-12-02 10:30:00,62.52,62.52,62.29,62.48,368527.0,52.8489,52.8489,52.6545,52.8151,368527.0
2020-12-02 11:00:00,62.48,62.61,62.42,62.56,321529.0,52.8151,52.925,52.7644,52.8827,321529.0
2020-12-02 11:30:00,62.55,62.57,62.3,62.42,305300.0,52.8743,52.8912,52.6629,52.7644,305300.0
2020-12-02 12:00:00,62.42,62.42,62.18,62.23,287717.0,52.7644,52.7644,52.5615,52.6038,287717.0
2020-12-02 12:30:00,62.23,62.29,62.12,62.23,315200.0,52.6038,52.6545,52.5108,52.6038,315200.0
2020-12-02 13:00:00,62.23,62.3,62.2,62.23,192726.0,52.6038,52.6629,52.5784,52.6038,192726.0
2020-12-02 13:30:00,62.24,62.28,62.1,62.1,343493.0,52.6122,52.646,52.4939,52.4939,343493.0
2020-12-02 14:00:00,62.11,62.13,62.01,62.07,346557.0,52.5023,52.5192,52.4178,52.4685,346557.0
2020-12-02 14:30:00,62.07,62.11,61.95,61.98,368798.0,52.4685,52.5023,52.3671,52.3924,368798.0
2020-12-02 15:00:00,61.98,62.06,61.9,61.96,485551.0,52.3924,52.4601,52.3248,52.3755,485551.0
2020-12-02 15:30:00,61.96,62.19,61.95,62.19,983600.0,52.3755,52.57,52.3671,52.57,983600.0
2020-12-03 09:30:00,62.0,62.21,61.95,62.08,698366.0,52.4093,52.5869,52.3671,52.477,698366.0
2020-12-03 10:00:00,62.07,62.2,61.8,62.05,443191.0,52.4685,52.5784,52.2403,52.4516,443191.0
2020-12-03 10:30:00,62.05,62.17,62.03,62.07,319616.0,52.4516,52.553,52.4347,52.4685,319616.0
2020-12-03 11:00:00,62.08,62.29,62.07,62.26,321457.0,52.477,52.6545,52.4685,52.6291,321457.0
2020-12-03 11:30:00,62.26,62.26,62.03,62.1,315476.0,52.6291,52.6291,52.4347,52.4939,315476.0
2020-12-03 12:00:00,62.09,62.1,61.95,62.01,345490.0,52.4854,52.4939,52.3671,52.4178,345490.0
2020-12-03 12:30:00,62.01,62.11,62.0,62.01,209915.0,52.4178,52.5023,52.4093,52.4178,209915.0
2020-12-03 13:00:00,62.01,62.01,61.92,61.95,261128.0,52.4178,52.4178,52.3417,52.3671,261128.0
2020-12-03 13:30:00,61.95,61.96,61.81,61.86,320685.0,52.3671,52.3755,52.2487,52.291,320685.0
2020-12-03 14:00:00,61.86,61.92,61.81,61.88,512086.0,52.291,52.3417,52.2487,52.3079,512086.0
2020-12-03 14:30:00,61.88,62.03,61.85,61.91,710210.0,52.3079,52.4347,52.2825,52.3333,710210.0
2020-12-03 15:00:00,61.92,62.1,61.89,62.08,1033113.0,52.3417,52.4939,52.3164,52.477,1033113.0
2020-12-03 15:30:00,62.08,62.15,61.58,61.79,1319122.0,52.477,52.5361,52.0543,52.2318,1319122.0
2020-12-04 09:30:00,61.79,62.13,61.65,62.02,622129.0,52.2318,52.5192,52.1135,52.4262,622129.0
2020-12-04 10:00:00,62.01,62.23,61.95,62.07,297868.0,52.4178,52.6038,52.3671,52.4685,297868.0
2020-12-04 10:30:00,62.08,62.12,61.94,62.08,331313.0,52.477,52.5108,52.3586,52.477,331313.0
2020-12-04 11:00:00,62.09,62.17,62.03,62.06,266428.0,52.4854,52.553,52.4347,52.4601,266428.0
2020-12-04 11:30:00,62.06,62.1,61.88,61.95,381759.0,52.4601,52.4939,52.3079,52.3671,381759.0
2020-12-04 12:00:00,61.95,62.07,61.87,61.95,253601.0,52.3671,52.4685,52.2995,52.3671,253601.0
2020-12-04 12:30:00,61.96,61.96,61.82,61.84,191090.0,52.3755,52.3755,52.2572,52.2741,191090.0
2020-12-04 13:00:00,61.85,61.99,61.82,61.89,323542.0,52.2825,52.4009,52.2572,52.3164,323542.0
2020-12-04 13:30:00,61.88,62.09,61.87,61.95,365514.0,52.3079,52.4854,52.2995,52.3671,365514.0
2020-12-04 14:00:00,61.96,62.13,61.88,62.03,380861.0,52.3755,52.5192,52.3079,52.4347,380861.0
2020-12-04 14:30:00,62.02,62.03,61.81,61.96,626167.0,52.4262,52.4347,52.2487,52.3755,626167.0
2020-12-04 15:00:00,61.97,62.03,61.91,61.98,415494.0,52.384,52.4347,52.3333,52.3924,415494.0
2020-12-04 15:30:00,61.98,62.31,61.97,62.31,1233536.0,52.3924,52.6714,52.384,52.6714,1233536.0
2020-12-07 09:30:00,62.47,62.56,61.74,61.94,415938.0,52.8066,52.8827,52.1896,52.3586,415938.0
2020-12-07 10:00:00,61.93,61.95,61.56,61.75,413835.0,52.3502,52.3671,52.0374,52.198,413835.0
2020-12-07 10:30:00,61.74,61.88,61.68,61.76,325150.0,52.1896,52.3079,52.1388,52.2065,325150.0
2020-12-07 11:00:00,61.76,61.77,61.62,61.7,290344.0,52.2065,52.2149,52.0881,52.1557,290344.0
2020-12-07 11:30:00,61.7,61.85,61.64,61.7,285456.0,52.1557,52.2825,52.105,52.1557,285456.0
2020-12-07 12:00:00,61.7,61.76,61.63,61.65,300934.0,52.1557,52.2065,52.0966,52.1135,300934.0
2020-12-07 12:30:00,61.65,61.73,61.6,61.65,280305.0,52.1135,52.1811,52.0712,52.1135,280305.0
2020-12-07 13:00:00,61.65,61.66,61.44,61.53,310589.0,52.1135,52.1219,51.936,52.012,310589.0
2020-12-07 13:30:00,61.53,61.6,61.42,61.43,322510.0,52.012,52.0712,51.9191,51.9275,322510.0
2020-12-07 14:00:00,61.44,61.44,61.29,61.3,348234.0,51.936,51.936,51.8092,51.8176,348234.0
2020-12-07 14:30:00,61.29,61.36,61.12,61.18,686103.0,51.8092,51.8683,51.6655,51.7162,686103.0
2020-12-07 15:00:00,61.18,61.22,61.11,61.18,613800.0,51.7162,51.75,51.657,51.7162,613800.0
2020-12-07 15:30:00,61.18,61.25,60.97,61.2,1244991.0,51.7162,51.7754,51.5387,51.7331,1244991.0
2020-12-08 09:30:00,61.17,61.72,61.14,61.64,734476.0,51.7077,52.1727,51.6824,52.105,734476.0
2020-12-08 10:00:00,61.64,61.78,61.39,61.49,711126.0,52.105,52.2234,51.8937,51.9782,711126.0
2020-12-08 10:30:00,61.49,61.55,61.4,61.51,529235.0,51.9782,52.029,51.9022,51.9951,529235.0
2020-12-08 11:00:00,61.51,61.59,61.43,61.52,616935.0,51.9951,52.0628,51.9275,52.0036,616935.0
2020-12-08 11:30:00,61.52,61.59,61.4,61.49,316840.0,52.0036,52.0628,51.9022,51.9782,316840.0
2020-12-08 12:00:00,61.48,61.53,61.4,61.49,267930.0,51.9698,52.012,51.9022,51.9782,267930.0
2020-12-08 12:30:00,61.49,61.59,61.43,61.46,493668.0,51.9782,52.0628,51.9275,51.9529,493668.0
2020-12-08 13:00:00,61.45,61.5,61.2,61.3,555132.0,51.9444,51.9867,51.7331,51.8176,555132.0
2020-12-08 13:30:00,61.29,61.31,61.09,61.11,442953.0,51.8092,51.8261,51.6401,51.657,442953.0
2020-12-08 14:00:00,61.11,61.21,61.08,61.13,372115.0,51.657,51.7415,51.6317,51.6739,372115.0
2020-12-08 14:30:00,61.13,61.14,60.99,61.08,401646.0,51.6739,51.6824,51.5556,51.6317,401646.0
2020-12-08 15:00:00,61.09,61.12,60.9,60.98,532596.0,51.6401,51.6655,51.4795,51.5471,532596.0
2020-12-08 15:30:00,60.97,61.13,60.85,61.12,1614852.0,51.5387,51.6739,51.4372,51.6655,1614852.0
2020-12-09 09:30:00,61.5,61.56,60.84,60.86,738680.0,51.9867,52.0374,51.4288,51.4457,738680.0
2020-12-09 10:00:00,60.86,61.02,60.82,60.84,373414.0,51.4457,51.5809,51.4119,51.4288,373414.0
2020-12-09 10:30:00,60.85,60.85,60.67,60.74,326571.0,51.4372,51.4372,51.2851,51.3442,326571.0
2020-12-09 11:00:00,60.75,60.85,60.62,60.77,469984.0,51.3527,51.4372,51.2428,51.3696,469984.0
2020-12-09 11:30:00,60.76,60.82,60.57,60.66,412929.0,51.3612,51.4119,51.2005,51.2766,412929.0
2020-12-09 12:00:00,60.66,60.71,60.55,60.6,303366.0,51.2766,51.3189,51.1836,51.2259,303366.0
2020-12-09 12:30:00,60.6,60.67,60.52,60.58,501255.0,51.2259,51.2851,51.1583,51.209,501255.0
2020-12-09 13:00:00,60.58,60.61,60.33,60.6,729935.0,51.209,51.2344,50.9977,51.2259,729935.0
2020-12-09 13:30:00,60.59,60.76,60.57,60.73,383410.0,51.2175,51.3612,51.2005,51.3358,383410.0
2020-12-09 14:00:00,60.73,60.8,60.55,60.78,408278.0,51.3358,51.395,51.1836,51.3781,408278.0
2020-12-09 14:30:00,60.78,60.92,60.73,60.76,412405.0,51.3781,51.4964,51.3358,51.3612,412405.0
2020-12-09 15:00:00,60.76,60.93,60.73,60.91,412112.0,51.3612,51.5049,51.3358,51.488,412112.0
2020-12-09 15:30:00,60.9,61.17,60.9,60.9,1219945.0,51.4795,51.7077,51.4795,51.4795,1219945.0
2020-12-10 09:30:00,60.79,61.04,60.46,60.46,830194.0,51.3865,51.5978,51.1076,51.1076,830194.0
2020-12-10 10:00:00,60.47,60.62,60.32,60.42,586660.0,51.116,51.2428,50.9892,51.0737,586660.0
2020-12-10 10:30:00,60.42,60.6,60.28,60.47,459670.0,51.0737,51.2259,50.9554,51.116,459670.0
2020-12-10 11:00:00,60.48,60.53,60.37,60.45,350400.0,51.1245,51.1667,51.0315,51.0991,350400.0
2020-12-10 11:30:00,60.45,60.52,60.37,60.4,284127.0,51.0991,51.1583,51.0315,51.0568,284127.0
2020-12-10 12:00:00,60.4,60.41,60.26,60.3,315888.0,51.0568,51.0653,50.9385,50.9723,315888.0
2020-12-10 12:30:00,60.3,60.38,60.21,60.28,497783.0,50.9723,51.0399,50.8962,50.9554,497783.0
2020-12-10 13:00:00,60.29,60.34,60.19,60.25,339046.0,50.9639,51.0061,50.8793,50.93,339046.0
2020-12-10 13:30:00,60.25,60.26,60.05,60.09,524906.0,50.93,50.9385,50.761,50.7948,524906.0
2020-12-10 14:00:00,60.1,60.16,59.96,59.97,578059.0,50.8033,50.854,50.6849,50.6934,578059.0
2020-12-10 14:30:00,59.97,60.19,59.96,60.14,437304.0,50.6934,50.8793,50.6849,50.8371,437304.0
2020-12-10 15:00:00,60.14,60.28,60.08,60.23,439156.0,50.8371,50.9554,50.7863,50.9131,439156.0
2020-12-10 15:30:00,60.23,60.37,60.1,60.19,1446338.0,50.9131,51.0315,50.8033,50.8793,1446338.0
2020-12-11 09:30:00,60.33,60.83,60.2,60.73,956779.0,50.9977,51.4203,50.8878,51.3358,956779.0
2020-12-11 10:00:00,60.71,61.18,60.68,61.14,676207.0,51.3189,51.7162,51.2935,51.6824,676207.0
2020-12-11 10:30:00,61.15,61.47,60.95,61.09,679253.0,51.6908,51.9613,51.5218,51.6401,679253.0
2020-12-11 11:00:00,61.09,61.1,60.77,60.81,302584.0,51.6401,51.6486,51.3696,51.4034,302584.0
2020-12-11 11:30:00,60.81,60.82,60.53,60.63,346379.0,51.4034,51.4119,51.1667,51.2513,346379.0
2020-12-11 12:00:00,60.63,60.65,60.44,60.51,360167.0,51.2513,51.2682,51.0907,51.1498,360167.0
2020-12-11 12:30:00,60.5,60.69,60.45,60.46,472386.0,51.1414,51.302,51.0991,51.1076,472386.0
2020-12-11 13:00:00,60.47,60.54,60.33,60.37,334079.0,51.116,51.1752,50.9977,51.0315,334079.0
2020-12-11 13:30:00,60.36,60.79,60.36,60.75,360634.0,51.023,51.3865,51.023,51.3527,360634.0
2020-12-11 14:00:00,60.75,60.81,60.63,60.69,555225.0,51.3527,51.4034,51.2513,51.302,555225.0
2020-12-11 14:30:00,60.7,60.86,60.7,60.76,270948.0,51.3104,51.4457,51.3104,51.3612,270948.0
2020-12-11 15:00:00,60.76,60.84,60.68,60.82,319455.0,51.3612,51.4288,51.2935,51.4119,319455.0
2020-12-11 15:30:00,60.82,60.84,60.57,60.72,937790.0,51.4119,51.4288,51.2005,51.3273,937790.0
2020-12-14 09:30:00,61.01,61.08,60.66,60.84,886395.0,51.5725,51.6317,51.2766,51.4288,886395.0
2020-12-14 10:00:00,60.85,61.11,60.8,60.89,473083.0,51.4372,51.657,51.395,51.471,473083.0
2020-12-14 10:30:00,60.89,60.92,60.73,60.76,397622.0,51.471,51.4964,51.3358,51.3612,397622.0
2020-12-14 11:00:00,60.75,60.76,60.45,60.51,507023.0,51.3527,51.3612,51.0991,51.1498,507023.0
2020-12-14 11:30:00,60.53,60.54,60.38,60.39,432194.0,51.1667,51.1752,51.0399,51.0484,432194.0
2020-12-14 12:00:00,60.39,60.45,60.1,60.2,670060.0,51.0484,51.0991,50.8033,50.8878,670060.0
2020-12-14 12:30:00,60.21,60.27,60.07,60.21,362565.0,50.8962,50.947,50.7779,50.8962,362565.0
2020-12-14 13:00:00,60.22,60.29,60.12,60.13,258416.0,50.9047,50.9639,50.8202,50.8286,258416.0
2020-12-14 13:30:00,60.13,60.13,59.97,60.01,497589.0,50.8286,50.8286,50.6934,50.7272,497589.0
2020-12-14 14:00:00,60.01,60.08,59.99,60.02,289676.0,50.7272,50.7863,50.7103,50.7356,289676.0
2020-12-14 14:30:00,60.02,60.12,59.96,60.07,429137.0,50.7356,50.8202,50.6849,50.7779,429137.0
2020-12-14 15:00:00,60.07,60.13,59.97,60.11,502088.0,50.7779,50.8286,50.6934,50.8117,502088.0
2020-12-14 15:30:00,60.11,60.11,59.92,59.96,1780985.0,50.8117,50.8117,50.6511,50.6849,1780985.0
2020-12-15 09:30:00,61.26,61.59,60.85,61.49,1539284.0,51.7838,52.0628,51.4372,51.9782,1539284.0
2020-12-15 10:00:00,61.49,61.82,61.32,61.77,777415.0,51.9782,52.2572,51.8345,52.2149,777415.0
2020-12-15 10:30:00,61.76,61.8,61.55,61.71,725387.0,52.2065,52.2403,52.029,52.1642,725387.0
2020-12-15 11:00:00,61.7,61.85,61.57,61.72,547815.0,52.1557,52.2825,52.0459,52.1727,547815.0
2020-12-15 11:30:00,61.71,61.77,61.47,61.74,401352.0,52.1642,52.2149,51.9613,52.1896,401352.0
2020-12-15 12:00:00,61.74,61.82,61.63,61.76,319120.0,52.1896,52.2572,52.0966,52.2065,319120.0
2020-12-15 12:30:00,61.77,62.07,61.75,62.05,1014267.0,52.2149,52.4685,52.198,52.4516,1014267.0
2020-12-15 13:00:00,62.07,62.45,62.06,62.29,1147107.0,52.4685,52.7897,52.4601,52.6545,1147107.0
2020-12-15 13:30:00,62.3,62.44,62.19,62.34,467561.0,52.6629,52.7813,52.57,52.6967,467561.0
2020-12-15 14:00:00,62.34,62.53,62.27,62.5,384411.0,52.6967,52.8574,52.6376,52.832,384411.0
2020-12-15 14:30:00,62.5,62.64,62.43,62.46,487907.0,52.832,52.9503,52.7728,52.7982,487907.0
2020-12-15 15:00:00,62.46,62.52,62.3,62.3,555345.0,52.7982,52.8489,52.6629,52.6629,555345.0
2020-12-15 15:30:00,62.3,62.57,62.17,62.57,1698827.0,52.6629,52.8912,52.553,52.8912,1698827.0
2020-12-16 09:30:00,62.5,62.74,62.29,62.71,1038267.0,52.832,53.0349,52.6545,53.0095,1038267.0
2020-12-16 10:00:00,62.71,63.09,62.41,63.04,710107.0,53.0095,53.3307,52.7559,53.2885,710107.0
2020-12-16 10:30:00,63.04,63.22,63.01,63.1,570997.0,53.2885,53.4406,53.2631,53.3392,570997.0
2020-12-16 11:00:00,63.1,63.28,63.03,63.08,576603.0,53.3392,53.4913,53.28,53.3223,576603.0
2020-12-16 11:30:00,63.07,63.08,62.8,62.83,329154.0,53.3138,53.3223,53.0856,53.111,329154.0
2020-12-16 12:00:00,62.83,62.96,62.69,62.7,335749.0,53.111,53.2208,52.9926,53.0011,335749.0
2020-12-16 12:30:00,62.7,62.81,62.63,62.81,338137.0,53.0011,53.094,52.9419,53.094,338137.0
2020-12-16 13:00:00,62.81,62.83,62.67,62.81,329879.0,53.094,53.111,52.9757,53.094,329879.0
2020-12-16 13:30:00,62.8,62.83,62.66,62.69,307299.0,53.0856,53.111,52.9672,52.9926,307299.0
2020-12-16 14:00:00,62.7,62.76,62.6,62.6,335938.0,53.0011,53.0518,52.9165,52.9165,335938.0
2020-12-16 14:30:00,62.6,62.85,62.59,62.83,337374.0,52.9165,53.1279,52.9081,53.111,337374.0
2020-12-16 15:00:00,62.84,62.84,62.71,62.81,345200.0,53.1194,53.1194,53.0095,53.094,345200.0
2020-12-16 15:30:00,62.81,62.85,62.31,62.34,1158472.0,53.094,53.1279,52.6714,52.6967,1158472.0
2020-12-17 09:30:00,62.65,62.82,62.18,62.27,1049046.0,52.9588,53.1025,52.5615,52.6376,1049046.0
2020-12-17 10:00:00,62.26,62.31,61.99,62.17,618931.0,52.6291,52.6714,52.4009,52.553,618931.0
2020-12-17 10:30:00,62.16,62.29,62.11,62.15,281633.0,52.5446,52.6545,52.5023,52.5361,281633.0
2020-12-17 11:00:00,62.16,62.31,62.1,62.17,512506.0,52.5446,52.6714,52.4939,52.553,512506.0
2020-12-17 11:30:00,62.18,62.25,62.07,62.16,390777.0,52.5615,52.6207,52.4685,52.5446,390777.0
2020-12-17 12:00:00,62.16,62.28,62.1,62.26,250472.0,52.5446,52.646,52.4939,52.6291,250472.0
2020-12-17 12:30:00,62.25,62.33,62.17,62.27,261225.0,52.6207,52.6883,52.553,52.6376,261225.0
2020-12-17 13:00:00,62.28,62.35,62.25,62.33,204217.0,52.646,52.7052,52.6207,52.6883,204217.0
2020-12-17 13:30:00,62.34,62.34,62.14,62.29,255985.0,52.6967,52.6967,52.5277,52.6545,255985.0
2020-12-17 14:00:00,62.28,62.41,62.26,62.39,253528.0,52.646,52.7559,52.6291,52.739,253528.0
2020-12-17 14:30:00,62.39,62.41,62.26,62.39,294748.0,52.739,52.7559,52.6291,52.739,294748.0
2020-12-17 15:00:00,62.39,62.5,62.34,62.45,454197.0,52.739,52.832,52.6967,52.7897,454197.0
2020-12-17 15:30:00,62.45,62.59,62.4,62.54,965888.0,52.7897,52.9081,52.7475,52.8658,965888.0
2020-12-18 09:30:00,62.65,63.15,62.54,63.05,2367010.0,52.9588,53.3815,52.8658,53.2969,2367010.0
2020-12-18 10:00:00,63.05,63.09,62.53,62.62,1085773.0,53.2969,53.3307,52.8574,52.9334,1085773.0
2020-12-18 10:30:00,62.61,62.83,62.57,62.71,507125.0,52.925,53.111,52.8912,53.0095,507125.0
2020-12-18 11:00:00,62.7,62.87,62.64,62.78,381068.0,53.0011,53.1448,52.9503,53.0687,381068.0
2020-12-18 11:30:00,62.78,62.9,62.68,62.87,449804.0,53.0687,53.1701,52.9842,53.1448,449804.0
2020-12-18 12:00:00,62.86,62.94,62.83,62.88,324086.0,53.1363,53.2039,53.111,53.1532,324086.0
2020-12-18 12:30:00,62.88,62.91,62.72,62.75,254779.0,53.1532,53.1786,53.018,53.0433,254779.0
2020-12-18 13:00:00,62.76,62.76,62.62,62.68,235402.0,53.0518,53.0518,52.9334,52.9842,235402.0
2020-12-18 13:30:00,62.67,62.68,62.53,62.58,255206.0,52.9757,52.9842,52.8574,52.8996,255206.0
2020-12-18 14:00:00,62.57,62.7,62.5,62.52,436577.0,52.8912,53.0011,52.832,52.8489,436577.0
2020-12-18 14:30:00,62.52,62.62,62.43,62.58,335094.0,52.8489,52.9334,52.7728,52.8996,335094.0
2020-12-18 15:00:00,62.59,62.67,62.49,62.64,1095582.0,52.9081,52.9757,52.8235,52.9503,1095582.0
2020-12-18 15:30:00,62.65,63.45,62.61,63.14,2484812.0,52.9588,53.635,52.925,53.373,2484812.0
2020-12-21 09:30:00,62.0,62.12,61.59,61.63,1411175.0,52.4093,52.5108,52.0628,52.0966,1411175.0
2020-12-21 10:00:00,61.63,61.89,61.34,61.64,685332.0,52.0966,52.3164,51.8514,52.105,685332.0
2020-12-21 10:30:00,61.63,61.93,61.57,61.71,497570.0,52.0966,52.3502,52.0459,52.1642,497570.0
2020-12-21 11:00:00,61.7,61.96,61.62,61.66,377065.0,52.1557,52.3755,52.0881,52.1219,377065.0
2020-12-21 11:30:00,61.65,61.73,61.55,61.7,451819.0,52.1135,52.1811,52.029,52.1557,451819.0
2020-12-21 12:00:00,61.7,61.86,61.65,61.85,328632.0,52.1557,52.291,52.1135,52.2825,328632.0
2020-12-21 12:30:00,61.85,61.91,61.73,61.86,261947.0,52.2825,52.3333,52.1811,52.291,261947.0
2020-12-21 13:00:00,61.85,61.92,61.79,61.9,285301.0,52.2825,52.3417,52.2318,52.3248,285301.0
2020-12-21 13:30:00,61.89,62.03,61.87,61.98,296722.0,52.3164,52.4347,52.2995,52.3924,296722.0
2020-12-21 14:00:00,61.99,62.08,61.96,62.02,343015.0,52.4009,52.477,52.3755,52.4262,343015.0
2020-12-21 14:30:00,62.02,62.06,61.96,61.99,342296.0,52.4262,52.4601,52.3755,52.4009,342296.0
2020-12-21 15:00:00,61.99,62.03,61.84,61.89,391962.0,52.4009,52.4347,52.2741,52.3164,391962.0
2020-12-21 15:30:00,61.9,62.05,61.75,62.02,1024037.0,52.3248,52.4516,52.198,52.4262,1024037.0
2020-12-22 09:30:00,61.77,61.97,61.48,61.58,653793.0,52.2149,52.384,51.9698,52.0543,653793.0
2020-12-22 10:00:00,61.58,61.7,61.44,61.63,355727.0,52.0543,52.1557,51.936,52.0966,355727.0
2020-12-22 10:30:00,61.63,61.68,61.45,61.6,331796.0,52.0966,52.1388,51.9444,52.0712,331796.0
2020-12-22 11:00:00,61.6,61.8,61.58,61.78,272694.0,52.0712,52.2403,52.0543,52.2234,272694.0
2020-12-22 11:30:00,61.79,61.86,61.62,61.67,234185.0,52.2318,52.291,52.0881,52.1304,234185.0
2020-12-22 12:00:00,61.66,61.75,61.62,61.65,164578.0,52.1219,52.198,52.0881,52.1135,164578.0
2020-12-22 12:30:00,61.65,61.71,61.58,61.59,192573.0,52.1135,52.1642,52.0543,52.0628,192573.0
2020-12-22 13:00:00,61.61,61.75,61.59,61.75,190892.0,52.0797,52.198,52.0628,52.198,190892.0
2020-12-22 13:30:00,61.75,61.75,61.62,61.63,264859.0,52.198,52.198,52.0881,52.0966,264859.0
2020-12-22 14:00:00,61.63,61.63,61.35,61.42,309245.0,52.0966,52.0966,51.8599,51.9191,309245.0
2020-12-22 14:30:00,61.43,61.46,61.3,61.37,280600.0,51.9275,51.9529,51.8176,51.8768,280600.0
2020-12-22 15:00:00,61.37,61.41,61.13,61.19,350209.0,51.8768,51.9106,51.6739,51.7246,350209.0
2020-12-22 15:30:00,61.19,61.44,61.16,61.42,740240.0,51.7246,51.936,51.6993,51.9191,740240.0
2020-12-23 09:30:00,61.37,61.63,61.21,61.46,621460.0,51.8768,52.0966,51.7415,51.9529,621460.0
2020-12-23 10:00:00,61.46,61.57,61.32,61.52,331917.0,51.9529,52.0459,51.8345,52.0036,331917.0
2020-12-23 10:30:00,61.53,61.53,61.27,61.28,219573.0,52.012,52.012,51.7923,51.8007,219573.0
2020-12-23 11:00:00,61.27,61.31,61.13,61.13,251187.0,51.7923,51.8261,51.6739,51.6739,251187.0
2020-12-23 11:30:00,61.14,61.28,61.11,61.18,238924.0,51.6824,51.8007,51.657,51.7162,238924.0
2020-12-23 12:00:00,61.17,61.22,61.13,61.14,240715.0,51.7077,51.75,51.6739,51.6824,240715.0
2020-12-23 12:30:00,61.14,61.33,61.12,61.32,247708.0,51.6824,51.843,51.6655,51.8345,247708.0
2020-12-23 13:00:00,61.31,61.36,61.21,61.24,239323.0,51.8261,51.8683,51.7415,51.7669,239323.0
2020-12-23 13:30:00,61.25,61.25,61.11,61.12,209959.0,51.7754,51.7754,51.657,51.6655,209959.0
2020-12-23 14:00:00,61.12,61.16,61.07,61.07,259284.0,51.6655,51.6993,51.6232,51.6232,259284.0
2020-12-23 14:30:00,61.07,61.19,61.06,61.13,220814.0,51.6232,51.7246,51.6147,51.6739,220814.0
2020-12-23 15:00:00,61.13,61.22,61.06,61.07,330191.0,51.6739,51.75,51.6147,51.6232,330191.0
2020-12-23 15:30:00,61.08,61.21,61.0,61.0,815679.0,51.6317,51.7415,51.564,51.564,815679.0
2020-12-24 09:30:00,61.12,61.36,61.01,61.09,457610.0,51.6655,51.8683,51.5725,51.6401,457610.0
2020-12-24 10:00:00,61.1,61.18,60.99,61.14,522400.0,51.6486,51.7162,51.5556,51.6824,522400.0
2020-12-24 10:30:00,61.14,61.17,61.0,61.12,233120.0,51.6824,51.7077,51.564,51.6655,233120.0
2020-12-24 11:00:00,61.13,61.25,61.04,61.08,298809.0,51.6739,51.7754,51.5978,51.6317,298809.0
2020-12-24 11:30:00,61.09,61.12,61.01,61.1,273970.0,51.6401,51.6655,51.5725,51.6486,273970.0
2020-12-24 12:00:00,61.1,61.2,60.93,61.19,258527.0,51.6486,51.7331,51.5049,51.7246,258527.0
2020-12-24 12:30:00,61.2,61.24,61.1,61.17,430438.0,51.7331,51.7669,51.6486,51.7077,430438.0
2020-12-28 09:30:00,61.42,61.65,61.26,61.3,536573.0,51.9191,52.1135,51.7838,51.8176,536573.0
2020-12-28 10:00:00,61.3,61.74,61.21,61.58,380368.0,51.8176,52.1896,51.7415,52.0543,380368.0
2020-12-28 10:30:00,61.58,61.64,61.31,61.32,327106.0,52.0543,52.105,51.8261,51.8345,327106.0
2020-12-28 11:00:00,61.32,61.38,61.15,61.22,375762.0,51.8345,51.8852,51.6908,51.75,375762.0
2020-12-28 11:30:00,61.22,61.26,61.09,61.23,268451.0,51.75,51.7838,51.6401,51.7585,268451.0
2020-12-28 12:00:00,61.23,61.3,61.17,61.18,221788.0,51.7585,51.8176,51.7077,51.7162,221788.0
2020-12-28 12:30:00,61.18,61.25,61.11,61.16,195570.0,51.7162,51.7754,51.657,51.6993,195570.0
2020-12-28 13:00:00,61.16,61.2,61.13,61.14,243409.0,51.6993,51.7331,51.6739,51.6824,243409.0
2020-12-28 13:30:00,61.15,61.16,61.03,61.06,239322.0,51.6908,51.6993,51.5894,51.6147,239322.0
2020-12-28 14:00:00,61.06,61.17,61.01,61.12,239092.0,51.6147,51.7077,51.5725,51.6655,239092.0
2020-12-28 14:30:00,61.12,61.15,60.96,61.05,329244.0,51.6655,51.6908,51.5302,51.6063,329244.0
2020-12-28 15:00:00,61.05,61.08,60.8,60.89,489565.0,51.6063,51.6317,51.395,51.471,489565.0
2020-12-28 15:30:00,60.89,61.2,60.88,61.14,883890.0,51.471,51.7331,51.4626,51.6824,883890.0
2020-12-29 09:30:00,61.7,61.7,61.45,61.54,759306.0,52.1557,52.1557,51.9444,52.0205,759306.0
2020-12-29 10:00:00,61.54,61.94,61.54,61.79,681538.0,52.0205,52.3586,52.0205,52.2318,681538.0
2020-12-29 10:30:00,61.8,61.8,61.55,61.65,354186.0,52.2403,52.2403,52.029,52.1135,354186.0
2020-12-29 11:00:00,61.64,61.69,61.51,61.62,279710.0,52.105,52.1473,51.9951,52.0881,279710.0
2020-12-29 11:30:00,61.62,61.67,61.45,61.61,352733.0,52.0881,52.1304,51.9444,52.0797,352733.0
2020-12-29 12:00:00,61.62,61.7,61.52,61.61,308248.0,52.0881,52.1557,52.0036,52.0797,308248.0
2020-12-29 12:30:00,61.61,61.63,61.45,61.52,268711.0,52.0797,52.0966,51.9444,52.0036,268711.0
2020-12-29 13:00:00,61.51,61.55,61.42,61.51,227185.0,51.9951,52.029,51.9191,51.9951,227185.0
2020-12-29 13:30:00,61.51,61.64,61.47,61.49,236194.0,51.9951,52.105,51.9613,51.9782,236194.0
2020-12-29 14:00:00,61.49,61.53,61.35,61.38,248397.0,51.9782,52.012,51.8599,51.8852,248397.0
2020-12-29 14:30:00,61.39,61.52,61.34,61.5,275641.0,51.8937,52.0036,51.8514,51.9867,275641.0
2020-12-29 15:00:00,61.49,61.67,61.47,61.66,272609.0,51.9782,52.1304,51.9613,52.1219,272609.0
2020-12-29 15:30:00,61.64,61.67,61.39,61.42,816672.0,52.105,52.1304,51.8937,51.9191,816672.0
2020-12-30 09:30:00,61.64,62.03,61.5,62.03,496978.0,52.105,52.4347,51.9867,52.4347,496978.0
2020-12-30 10:00:00,62.03,62.16,61.89,61.92,475485.0,52.4347,52.5446,52.3164,52.3417,475485.0
2020-12-30 10:30:00,61.91,62.11,61.88,62.02,363403.0,52.3333,52.5023,52.3079,52.4262,363403.0
2020-12-30 11:00:00,62.02,62.09,61.96,61.96,233745.0,52.4262,52.4854,52.3755,52.3755,233745.0
2020-12-30 11:30:00,61.96,61.98,61.74,61.8,209951.0,52.3755,52.3924,52.1896,52.2403,209951.0
2020-12-30 12:00:00,61.8,61.8,61.56,61.66,280545.0,52.2403,52.2403,52.0374,52.1219,280545.0
2020-12-30 12:30:00,61.66,61.67,61.55,61.61,252979.0,52.1219,52.1304,52.029,52.0797,252979.0
2020-12-30 13:00:00,61.61,61.7,61.52,61.58,293686.0,52.0797,52.1557,52.0036,52.0543,293686.0
2020-12-30 13:30:00,61.58,61.69,61.48,61.68,308927.0,52.0543,52.1473,51.9698,52.1388,308927.0
2020-12-30 14:00:00,61.67,61.74,61.57,61.59,288162.0,52.1304,52.1896,52.0459,52.0628,288162.0
2020-12-30 14:30:00,61.58,61.69,61.57,61.63,193184.0,52.0543,52.1473,52.0459,52.0966,193184.0
2020-12-30 15:00:00,61.63,61.8,61.62,61.72,346326.0,52.0966,52.2403,52.0881,52.1727,346326.0
2020-12-30 15:30:00,61.72,61.98,61.72,61.93,1115479.0,52.1727,52.3924,52.1727,52.3502,1115479.0
2020-12-31 09:30:00,61.44,61.56,60.96,61.19,811644.0,52.3462,52.4485,51.9373,52.1332,811644.0
2020-12-31 10:00:00,61.18,61.5,61.07,61.4,527874.0,52.1247,52.3974,52.031,52.3122,527874.0
2020-12-31 10:30:00,61.41,61.42,61.17,61.28,357280.0,52.3207,52.3292,52.1162,52.2099,357280.0
2020-12-31 11:00:00,61.29,61.37,61.18,61.31,259042.0,52.2184,52.2866,52.1247,52.2355,259042.0
2020-12-31 11:30:00,61.31,61.41,61.2,61.34,267779.0,52.2355,52.3207,52.1418,52.261,267779.0
2020-12-31 12:00:00,61.34,61.4,61.22,61.37,272461.0,52.261,52.3122,52.1588,52.2866,272461.0
2020-12-31 12:30:00,61.37,61.39,61.25,61.25,254329.0,52.2866,52.3036,52.1844,52.1844,254329.0
2020-12-31 13:00:00,61.25,61.42,61.23,61.31,420424.0,52.1844,52.3292,52.1673,52.2355,420424.0
2020-12-31 13:30:00,61.32,61.39,61.23,61.39,444953.0,52.244,52.3036,52.1673,52.3036,444953.0
2020-12-31 14:00:00,61.39,61.6,61.31,61.59,495156.0,52.3036,52.4825,52.2355,52.474,495156.0
2020-12-31 14:30:00,61.59,61.7,61.57,61.66,321072.0,52.474,52.5677,52.457,52.5337,321072.0
2020-12-31 15:00:00,61.66,61.85,61.65,61.81,399165.0,52.5337,52.6955,52.5251,52.6615,399165.0
2020-12-31 15:30:00,61.81,62.11,61.77,62.0,1524013.0,52.6615,52.9171,52.6274,52.8233,1524013.0
2021-01-04 09:30:00,61.92,62.15,61.72,61.88,1026291.0,52.7552,52.9511,52.5848,52.7211,1026291.0
2021-01-04 10:00:00,61.88,61.94,61.36,61.41,698949.0,52.7211,52.7722,52.2781,52.3207,698949.0
2021-01-04 10:30:00,61.4,61.47,61.03,61.23,559773.0,52.3122,52.3718,51.9969,52.1673,559773.0
2021-01-04 11:00:00,61.22,61.3,60.91,61.09,710934.0,52.1588,52.227,51.8947,52.048,710934.0
2021-01-04 11:30:00,61.08,61.08,60.58,60.68,617131.0,52.0395,52.0395,51.6135,51.6987,617131.0
2021-01-04 12:00:00,60.67,60.78,60.5,60.78,569682.0,51.6902,51.7839,51.5454,51.7839,569682.0
2021-01-04 12:30:00,60.77,60.82,60.62,60.8,391855.0,51.7754,51.818,51.6476,51.801,391855.0
2021-01-04 13:00:00,60.8,61.1,60.78,61.02,290482.0,51.801,52.0566,51.7839,51.9884,290482.0
2021-01-04 13:30:00,61.02,61.07,60.87,61.04,449507.0,51.9884,52.031,51.8606,52.0054,449507.0
2021-01-04 14:00:00,61.04,61.09,60.92,60.99,320971.0,52.0054,52.048,51.9032,51.9628,320971.0
2021-01-04 14:30:00,60.98,60.98,60.72,60.93,532510.0,51.9543,51.9543,51.7328,51.9117,532510.0
2021-01-04 15:00:00,60.91,61.02,60.8,61.01,494996.0,51.8947,51.9884,51.801,51.9799,494996.0
2021-01-04 15:30:00,61.01,61.49,61.0,61.37,1367680.0,51.9799,52.3888,51.9714,52.2866,1367680.0
2021-01-05 09:30:00,61.11,61.54,60.9,61.0,1068667.0,52.0651,52.4314,51.8862,51.9714,1068667.0
2021-01-05 10:00:00,61.01,61.11,60.76,60.87,608029.0,51.9799,52.0651,51.7669,51.8606,608029.0
2021-01-05 10:30:00,60.87,60.89,60.49,60.5,617936.0,51.8606,51.8776,51.5368,51.5454,617936.0
2021-01-05 11:00:00,60.51,60.89,60.46,60.86,765762.0,51.5539,51.8776,51.5113,51.8521,765762.0
2021-01-05 11:30:00,60.86,60.92,60.78,60.86,387231.0,51.8521,51.9032,51.7839,51.8521,387231.0
2021-01-05 12:00:00,60.87,61.09,60.83,61.06,437296.0,51.8606,52.048,51.8265,52.0225,437296.0
2021-01-05 12:30:00,61.05,61.42,61.02,61.37,306727.0,52.014,52.3292,51.9884,52.2866,306727.0
2021-01-05 13:00:00,61.38,61.47,61.31,61.4,284846.0,52.2951,52.3718,52.2355,52.3122,284846.0
2021-01-05 13:30:00,61.39,61.45,61.31,61.32,217877.0,52.3036,52.3548,52.2355,52.244,217877.0
2021-01-05 14:00:00,61.32,61.5,61.27,61.42,619585.0,52.244,52.3974,52.2014,52.3292,619585.0
2021-01-05 14:30:00,61.43,61.54,61.36,61.49,453805.0,52.3377,52.4314,52.2781,52.3888,453805.0
2021-01-05 15:00:00,61.48,61.71,61.48,61.65,618363.0,52.3803,52.5763,52.3803,52.5251,618363.0
2021-01-05 15:30:00,61.65,61.7,61.47,61.57,1115591.0,52.5251,52.5677,52.3718,52.457,1115591.0
2021-01-06 09:30:00,60.55,61.56,60.52,61.52,1135183.0,51.588,52.4485,51.5624,52.4144,1135183.0
2021-01-06 10:00:00,61.53,61.85,61.45,61.61,652422.0,52.4229,52.6955,52.3548,52.4911,652422.0
2021-01-06 10:30:00,61.62,61.98,61.62,61.9,626288.0,52.4996,52.8063,52.4996,52.7381,626288.0
2021-01-06 11:00:00,61.9,62.05,61.75,61.86,613543.0,52.7381,52.8659,52.6103,52.7041,613543.0
2021-01-06 11:30:00,61.86,61.91,61.58,61.67,425426.0,52.7041,52.7467,52.4655,52.5422,425426.0
2021-01-06 12:00:00,61.68,61.7,61.34,61.43,589084.0,52.5507,52.5677,52.261,52.3377,589084.0
2021-01-06 12:30:00,61.43,61.7,61.42,61.59,587652.0,52.3377,52.5677,52.3292,52.474,587652.0
2021-01-06 13:00:00,61.59,61.81,61.56,61.78,445176.0,52.474,52.6615,52.4485,52.6359,445176.0
2021-01-06 13:30:00,61.78,61.94,61.72,61.73,379872.0,52.6359,52.7722,52.5848,52.5933,379872.0
2021-01-06 14:00:00,61.73,61.86,61.45,61.53,535983.0,52.5933,52.7041,52.3548,52.4229,535983.0
2021-01-06 14:30:00,61.53,61.79,61.51,61.69,728602.0,52.4229,52.6444,52.4059,52.5592,728602.0
2021-01-06 15:00:00,61.68,61.97,61.55,61.77,642344.0,52.5507,52.7978,52.44,52.6274,642344.0
2021-01-06 15:30:00,61.76,61.81,61.53,61.72,1421406.0,52.6189,52.6615,52.4229,52.5848,1421406.0
2021-01-07 09:30:00,61.32,62.07,61.0,62.05,1347338.0,52.244,52.883,51.9714,52.8659,1347338.0
2021-01-07 10:00:00,62.07,62.42,61.91,62.26,731705.0,52.883,53.1812,52.7467,53.0449,731705.0
2021-01-07 10:30:00,62.27,62.59,62.21,62.53,583902.0,53.0534,53.326,53.0023,53.2749,583902.0
2021-01-07 11:00:00,62.53,62.63,62.11,62.13,472409.0,53.2749,53.3601,52.9171,52.9341,472409.0
2021-01-07 11:30:00,62.13,62.26,62.07,62.26,336043.0,52.9341,53.0449,52.883,53.0449,336043.0
2021-01-07 12:00:00,62.26,62.3,62.05,62.26,572456.0,53.0449,53.0789,52.8659,53.0449,572456.0
2021-01-07 12:30:00,62.26,62.35,62.14,62.31,455112.0,53.0449,53.1215,52.9426,53.0875,455112.0
2021-01-07 13:00:00,62.32,62.45,62.31,62.44,260077.0,53.096,53.2067,53.0875,53.1982,260077.0
2021-01-07 13:30:00,62.44,62.5,62.27,62.34,420902.0,53.1982,53.2493,53.0534,53.113,420902.0
2021-01-07 14:00:00,62.35,62.44,62.33,62.34,436492.0,53.1215,53.1982,53.1045,53.113,436492.0
2021-01-07 14:30:00,62.34,62.53,62.25,62.52,517671.0,53.113,53.2749,53.0363,53.2664,517671.0
2021-01-07 15:00:00,62.53,62.56,62.37,62.52,440115.0,53.2749,53.3005,53.1386,53.2664,440115.0
2021-01-07 15:30:00,62.52,62.63,62.32,62.36,1074022.0,53.2664,53.3601,53.096,53.1301,1074022.0
2021-01-08 09:30:00,62.19,62.8,62.15,62.74,839874.0,52.9852,53.5049,52.9511,53.4538,839874.0
2021-01-08 10:00:00,62.74,63.18,62.68,63.0,757246.0,53.4538,53.8287,53.4027,53.6753,757246.0
2021-01-08 10:30:00,63.0,63.04,62.54,62.9,726606.0,53.6753,53.7094,53.2834,53.5901,726606.0
2021-01-08 11:00:00,62.91,62.92,62.71,62.82,426461.0,53.5987,53.6072,53.4283,53.522,426461.0
2021-01-08 11:30:00,62.82,62.88,62.69,62.88,333209.0,53.522,53.5731,53.4112,53.5731,333209.0
2021-01-08 12:00:00,62.88,62.94,62.81,62.83,406539.0,53.5731,53.6242,53.5135,53.5305,406539.0
2021-01-08 12:30:00,62.83,62.89,62.74,62.79,281289.0,53.5305,53.5816,53.4538,53.4964,281289.0
2021-01-08 13:00:00,62.79,62.81,62.56,62.67,409181.0,53.4964,53.5135,53.3005,53.3942,409181.0
2021-01-08 13:30:00,62.67,62.71,62.54,62.66,484197.0,53.3942,53.4283,53.2834,53.3857,484197.0
2021-01-08 14:00:00,62.65,62.71,62.55,62.61,370955.0,53.3771,53.4283,53.2919,53.3431,370955.0
2021-01-08 14:30:00,62.6,62.67,62.46,62.6,362774.0,53.3345,53.3942,53.2153,53.3345,362774.0
2021-01-08 15:00:00,62.6,62.62,62.51,62.58,465426.0,53.3345,53.3516,53.2579,53.3175,465426.0
2021-01-08 15:30:00,62.59,63.0,62.47,62.49,1399588.0,53.326,53.6753,53.2238,53.2408,1399588.0
2021-01-11 09:30:00,63.4,64.3,63.24,64.3,2383453.0,54.0161,54.7829,53.8798,54.7829,2383453.0
2021-01-11 10:00:00,64.29,64.47,63.89,64.41,980665.0,54.7744,54.9278,54.4336,54.8766,980665.0
2021-01-11 10:30:00,64.41,64.69,64.33,64.63,774701.0,54.8766,55.1152,54.8085,55.0641,774701.0
2021-01-11 11:00:00,64.64,64.96,64.55,64.86,762139.0,55.0726,55.3452,54.9959,55.26,762139.0
2021-01-11 11:30:00,64.86,64.86,64.57,64.59,548384.0,55.26,55.26,55.013,55.03,548384.0
2021-01-11 12:00:00,64.58,65.15,64.55,65.14,1094215.0,55.0215,55.5071,54.9959,55.4986,1094215.0
2021-01-11 12:30:00,65.14,65.25,64.83,64.83,805507.0,55.4986,55.5923,55.2345,55.2345,805507.0
2021-01-11 13:00:00,64.83,64.87,64.66,64.76,601824.0,55.2345,55.2686,55.0896,55.1748,601824.0
2021-01-11 13:30:00,64.76,64.84,64.55,64.83,702552.0,55.1748,55.243,54.9959,55.2345,702552.0
2021-01-11 14:00:00,64.83,64.84,64.68,64.8,606010.0,55.2345,55.243,55.1067,55.2089,606010.0
2021-01-11 14:30:00,64.8,64.94,64.72,64.78,696154.0,55.2089,55.3282,55.1408,55.1919,696154.0
2021-01-11 15:00:00,64.79,64.97,64.75,64.89,831839.0,55.2004,55.3538,55.1663,55.2856,831839.0
2021-01-11 15:30:00,64.9,64.99,64.75,64.98,1927835.0,55.2941,55.3708,55.1663,55.3623,1927835.0
2021-01-12 09:30:00,65.36,65.78,64.91,65.77,1933615.0,55.686,56.0439,55.3026,56.0353,1933615.0
2021-01-12 10:00:00,65.77,66.3,65.69,66.14,1745203.0,56.0353,56.4869,55.9672,56.3506,1745203.0
2021-01-12 10:30:00,66.15,66.3,65.8,66.13,1185899.0,56.3591,56.4869,56.0609,56.3421,1185899.0
2021-01-12 11:00:00,66.12,66.14,65.61,65.67,802784.0,56.3335,56.3506,55.899,55.9501,802784.0
2021-01-12 11:30:00,65.66,65.84,65.48,65.51,539121.0,55.9416,56.095,55.7883,55.8138,539121.0
2021-01-12 12:00:00,65.51,65.56,64.97,65.3,901733.0,55.8138,55.8564,55.3538,55.6349,901733.0
2021-01-12 12:30:00,65.3,65.46,65.22,65.34,446770.0,55.6349,55.7712,55.5668,55.669,446770.0
2021-01-12 13:00:00,65.34,65.51,65.27,65.35,347013.0,55.669,55.8138,55.6094,55.6775,347013.0
2021-01-12 13:30:00,65.34,65.72,65.34,65.72,642983.0,55.669,55.9927,55.669,55.9927,642983.0
2021-01-12 14:00:00,65.72,65.93,65.69,65.73,578680.0,55.9927,56.1717,55.9672,56.0013,578680.0
2021-01-12 14:30:00,65.74,65.78,65.54,65.64,333476.0,56.0098,56.0439,55.8394,55.9246,333476.0
2021-01-12 15:00:00,65.64,65.68,65.44,65.54,528620.0,55.9246,55.9587,55.7542,55.8394,528620.0
2021-01-12 15:30:00,65.54,65.57,65.4,65.42,1131497.0,55.8394,55.8649,55.7201,55.7371,1131497.0
2021-01-13 09:30:00,65.5,65.96,65.5,65.93,878383.0,55.8053,56.1972,55.8053,56.1717,878383.0
2021-01-13 10:00:00,65.92,65.94,65.32,65.41,699179.0,56.1631,56.1802,55.652,55.7286,699179.0
2021-01-13 10:30:00,65.39,65.65,65.34,65.42,547528.0,55.7116,55.9331,55.669,55.7371,547528.0
2021-01-13 11:00:00,65.42,65.48,65.12,65.16,475872.0,55.7371,55.7883,55.4816,55.5156,475872.0
2021-01-13 11:30:00,65.15,65.19,65.0,65.06,583815.0,55.5071,55.5412,55.3793,55.4304,583815.0
2021-01-13 12:00:00,65.06,65.06,64.9,65.01,393365.0,55.4304,55.4304,55.2941,55.3878,393365.0
2021-01-13 12:30:00,65.01,65.22,64.9,64.92,454303.0,55.3878,55.5668,55.2941,55.3112,454303.0
2021-01-13 13:00:00,64.92,65.12,64.89,65.09,320449.0,55.3112,55.4816,55.2856,55.456,320449.0
2021-01-13 13:30:00,65.09,65.12,64.94,64.95,274278.0,55.456,55.4816,55.3282,55.3367,274278.0
2021-01-13 14:00:00,64.95,65.09,64.87,64.89,384408.0,55.3367,55.456,55.2686,55.2856,384408.0
2021-01-13 14:30:00,64.88,65.0,64.68,64.81,395447.0,55.2771,55.3793,55.1067,55.2174,395447.0
2021-01-13 15:00:00,64.81,64.84,64.64,64.72,561554.0,55.2174,55.243,55.0726,55.1408,561554.0
2021-01-13 15:30:00,64.71,64.92,64.7,64.73,1169382.0,55.1322,55.3112,55.1237,55.1493,1169382.0
2021-01-14 09:30:00,64.91,65.47,64.78,65.46,806350.0,55.3026,55.7797,55.1919,55.7712,806350.0
2021-01-14 10:00:00,65.45,65.56,65.37,65.4,510239.0,55.7627,55.8564,55.6945,55.7201,510239.0
2021-01-14 10:30:00,65.4,65.52,65.25,65.44,460295.0,55.7201,55.8223,55.5923,55.7542,460295.0
2021-01-14 11:00:00,65.45,65.62,65.27,65.48,494839.0,55.7627,55.9075,55.6094,55.7883,494839.0
2021-01-14 11:30:00,65.47,65.68,65.33,65.67,497534.0,55.7797,55.9587,55.6605,55.9501,497534.0
2021-01-14 12:00:00,65.67,65.93,65.6,65.9,679291.0,55.9501,56.1717,55.8905,56.1461,679291.0
2021-01-14 12:30:00,65.9,66.07,65.64,65.98,952033.0,56.1461,56.2909,55.9246,56.2143,952033.0
2021-01-14 13:00:00,65.97,66.1,65.73,65.74,521515.0,56.2057,56.3165,56.0013,56.0098,521515.0
2021-01-14 13:30:00,65.75,65.97,65.74,65.92,359297.0,56.0183,56.2057,56.0098,56.1631,359297.0
2021-01-14 14:00:00,65.91,65.98,65.85,65.91,392194.0,56.1546,56.2143,56.1035,56.1546,392194.0
2021-01-14 14:30:00,65.91,66.13,65.87,66.11,947128.0,56.1546,56.3421,56.1205,56.325,947128.0
2021-01-14 15:00:00,66.11,66.35,66.09,66.34,1166057.0,56.325,56.5295,56.308,56.521,1166057.0
2021-01-14 15:30:00,66.34,66.37,65.91,66.03,2381761.0,56.521,56.5465,56.1546,56.2569,2381761.0
2021-01-15 09:30:00,66.02,66.49,65.86,66.26,1436248.0,56.2483,56.6488,56.112,56.4528,1436248.0
2021-01-15 10:00:00,66.26,66.44,65.54,65.64,617603.0,56.4528,56.6062,55.8394,55.9246,617603.0
2021-01-15 10:30:00,65.62,66.28,65.57,66.27,566324.0,55.9075,56.4699,55.8649,56.4613,566324.0
2021-01-15 11:00:00,66.28,66.67,66.11,66.64,789748.0,56.4699,56.8021,56.325,56.7766,789748.0
2021-01-15 11:30:00,66.64,66.86,66.62,66.76,538387.0,56.7766,56.964,56.7595,56.8788,538387.0
2021-01-15 12:00:00,66.76,66.78,66.56,66.78,379646.0,56.8788,56.8959,56.7084,56.8959,379646.0
2021-01-15 12:30:00,66.77,66.81,66.64,66.69,391243.0,56.8873,56.9214,56.7766,56.8192,391243.0
2021-01-15 13:00:00,66.69,66.72,66.56,66.67,302168.0,56.8192,56.8447,56.7084,56.8021,302168.0
2021-01-15 13:30:00,66.68,66.7,66.48,66.53,314633.0,56.8107,56.8277,56.6403,56.6829,314633.0
2021-01-15 14:00:00,66.53,66.69,66.52,66.62,370875.0,56.6829,56.8192,56.6743,56.7595,370875.0
2021-01-15 14:30:00,66.62,66.86,66.59,66.63,537521.0,56.7595,56.964,56.734,56.7681,537521.0
2021-01-15 15:00:00,66.64,66.79,66.49,66.71,554605.0,56.7766,56.9044,56.6488,56.8362,554605.0
2021-01-15 15:30:00,66.71,66.72,66.41,66.55,1490105.0,56.8362,56.8447,56.5806,56.6999,1490105.0
2021-01-19 09:30:00,66.85,67.11,66.47,67.11,1324281.0,56.9555,57.177,56.6317,57.177,1324281.0
2021-01-19 10:00:00,67.1,67.16,66.75,66.86,528822.0,57.1685,57.2196,56.8703,56.964,528822.0
2021-01-19 10:30:00,66.87,67.08,66.66,66.93,474901.0,56.9725,57.1515,56.7936,57.0237,474901.0
2021-01-19 11:00:00,66.92,67.03,66.58,66.72,482610.0,57.0151,57.1089,56.7255,56.8447,482610.0
2021-01-19 11:30:00,66.71,66.75,66.41,66.5,433100.0,56.8362,56.8703,56.5806,56.6573,433100.0
2021-01-19 12:00:00,66.5,66.64,66.38,66.49,338381.0,56.6573,56.7766,56.5551,56.6488,338381.0
2021-01-19 12:30:00,66.49,66.64,66.44,66.53,249828.0,56.6488,56.7766,56.6062,56.6829,249828.0
2021-01-19 13:00:00,66.53,66.6,66.35,66.43,285706.0,56.6829,56.7425,56.5295,56.5977,285706.0
2021-01-19 13:30:00,66.42,66.52,66.35,66.43,277406.0,56.5891,56.6743,56.5295,56.5977,277406.0
2021-01-19 14:00:00,66.42,66.45,66.32,66.37,266243.0,56.5891,56.6147,56.5039,56.5465,266243.0
2021-01-19 14:30:00,66.37,66.58,66.34,66.52,340581.0,56.5465,56.7255,56.521,56.6743,340581.0
2021-01-19 15:00:00,66.52,66.6,66.45,66.51,426937.0,56.6743,56.7425,56.6147,56.6658,426937.0
2021-01-19 15:30:00,66.5,66.82,66.5,66.73,1163347.0,56.6573,56.9299,56.6573,56.8533,1163347.0
2021-01-20 09:30:00,66.57,66.82,66.06,66.4,1206544.0,56.7169,56.9299,56.2824,56.5721,1206544.0
2021-01-20 10:00:00,66.4,66.69,66.13,66.17,859728.0,56.5721,56.8192,56.3421,56.3761,859728.0
2021-01-20 10:30:00,66.17,66.43,66.14,66.25,561412.0,56.3761,56.5977,56.3506,56.4443,561412.0
2021-01-20 11:00:00,66.26,66.37,66.0,66.01,472436.0,56.4528,56.5465,56.2313,56.2398,472436.0
2021-01-20 11:30:00,66.02,66.28,66.0,66.18,270082.0,56.2483,56.4699,56.2313,56.3847,270082.0
2021-01-20 12:00:00,66.18,66.33,66.18,66.27,335148.0,56.3847,56.5125,56.3847,56.4613,335148.0
2021-01-20 12:30:00,66.27,66.37,66.07,66.09,367168.0,56.4613,56.5465,56.2909,56.308,367168.0
2021-01-20 13:00:00,66.1,66.19,66.05,66.08,396492.0,56.3165,56.3932,56.2739,56.2995,396492.0
2021-01-20 13:30:00,66.07,66.26,66.05,66.21,355355.0,56.2909,56.4528,56.2739,56.4102,355355.0
2021-01-20 14:00:00,66.21,66.21,66.07,66.12,351281.0,56.4102,56.4102,56.2909,56.3335,351281.0
2021-01-20 14:30:00,66.12,66.18,66.06,66.06,355501.0,56.3335,56.3847,56.2824,56.2824,355501.0
2021-01-20 15:00:00,66.07,66.18,66.06,66.17,382988.0,56.2909,56.3847,56.2824,56.3761,382988.0
2021-01-20 15:30:00,66.18,66.39,66.17,66.23,1096391.0,56.3847,56.5636,56.3761,56.4273,1096391.0
2021-01-21 09:30:00,65.38,66.2,64.91,65.01,1855693.0,55.7031,56.4017,55.3026,55.3878,1855693.0
2021-01-21 10:00:00,65.0,65.21,64.75,64.92,928231.0,55.3793,55.5582,55.1663,55.3112,928231.0
2021-01-21 10:30:00,64.93,65.15,64.91,64.98,689810.0,55.3197,55.5071,55.3026,55.3623,689810.0
2021-01-21 11:00:00,64.99,65.02,64.77,64.89,537837.0,55.3708,55.3964,55.1834,55.2856,537837.0
2021-01-21 11:30:00,64.89,64.89,64.59,64.6,531862.0,55.2856,55.2856,55.03,55.0385,531862.0
2021-01-21 12:00:00,64.6,64.75,64.43,64.46,552862.0,55.0385,55.1663,54.8937,54.9192,552862.0
2021-01-21 12:30:00,64.45,64.48,64.11,64.17,710508.0,54.9107,54.9363,54.621,54.6722,710508.0
2021-01-21 13:00:00,64.17,64.27,64.01,64.16,823291.0,54.6722,54.7574,54.5358,54.6636,823291.0
2021-01-21 13:30:00,64.16,64.3,63.98,64.26,871279.0,54.6636,54.7829,54.5103,54.7488,871279.0
2021-01-21 14:00:00,64.27,64.64,64.22,64.48,676291.0,54.7574,55.0726,54.7148,54.9363,676291.0
2021-01-21 14:30:00,64.49,64.61,64.44,64.48,489983.0,54.9448,55.047,54.9022,54.9363,489983.0
2021-01-21 15:00:00,64.48,64.62,64.36,64.4,638192.0,54.9363,55.0556,54.834,54.8681,638192.0
2021-01-21 15:30:00,64.39,64.46,64.05,64.19,1768843.0,54.8596,54.9192,54.5699,54.6892,1768843.0
2021-01-22 09:30:00,63.89,64.52,63.76,64.41,740187.0,54.4336,54.9704,54.3228,54.8766,740187.0
2021-01-22 10:00:00,64.41,64.9,64.39,64.67,509009.0,54.8766,55.2941,54.8596,55.0982,509009.0
2021-01-22 10:30:00,64.67,64.74,64.41,64.5,376803.0,55.0982,55.1578,54.8766,54.9533,376803.0
2021-01-22 11:00:00,64.5,64.55,64.31,64.45,289560.0,54.9533,54.9959,54.7914,54.9107,289560.0
2021-01-22 11:30:00,64.44,64.77,64.35,64.72,249430.0,54.9022,55.1834,54.8255,55.1408,249430.0
2021-01-22 12:00:00,64.72,64.96,64.69,64.92,354191.0,55.1408,55.3452,55.1152,55.3112,354191.0
2021-01-22 12:30:00,64.92,64.94,64.78,64.83,306587.0,55.3112,55.3282,55.1919,55.2345,306587.0
2021-01-22 13:00:00,64.83,64.96,64.69,64.95,384231.0,55.2345,55.3452,55.1152,55.3367,384231.0
2021-01-22 13:30:00,64.95,65.01,64.87,64.92,265748.0,55.3367,55.3878,55.2686,55.3112,265748.0
2021-01-22 14:00:00,64.93,64.99,64.83,64.88,310375.0,55.3197,55.3708,55.2345,55.2771,310375.0
2021-01-22 14:30:00,64.88,65.03,64.87,64.92,362342.0,55.2771,55.4049,55.2686,55.3112,362342.0
2021-01-22 15:00:00,64.92,64.94,64.64,64.7,341055.0,55.3112,55.3282,55.0726,55.1237,341055.0
2021-01-22 15:30:00,64.7,64.76,64.53,64.55,992425.0,55.1237,55.1748,54.9789,54.9959,992425.0
2021-01-25 09:30:00,64.64,64.68,63.96,64.3,778052.0,55.0726,55.1067,54.4932,54.7829,778052.0
2021-01-25 10:00:00,64.29,64.74,64.29,64.7,373238.0,54.7744,55.1578,54.7744,55.1237,373238.0
2021-01-25 10:30:00,64.7,65.14,64.7,65.03,444923.0,55.1237,55.4986,55.1237,55.4049,444923.0
2021-01-25 11:00:00,65.03,65.07,64.72,64.84,530453.0,55.4049,55.439,55.1408,55.243,530453.0
2021-01-25 11:30:00,64.84,65.06,64.75,64.94,356556.0,55.243,55.4304,55.1663,55.3282,356556.0
2021-01-25 12:00:00,64.94,64.98,64.69,64.69,235913.0,55.3282,55.3623,55.1152,55.1152,235913.0
2021-01-25 12:30:00,64.69,64.85,64.65,64.69,262360.0,55.1152,55.2515,55.0811,55.1152,262360.0
2021-01-25 13:00:00,64.69,64.85,64.68,64.81,237616.0,55.1152,55.2515,55.1067,55.2174,237616.0
2021-01-25 13:30:00,64.81,64.86,64.62,64.66,307457.0,55.2174,55.26,55.0556,55.0896,307457.0
2021-01-25 14:00:00,64.67,64.79,64.58,64.7,302399.0,55.0982,55.2004,55.0215,55.1237,302399.0
2021-01-25 14:30:00,64.7,64.77,64.6,64.67,304709.0,55.1237,55.1834,55.0385,55.0982,304709.0
2021-01-25 15:00:00,64.66,64.72,64.53,64.61,369425.0,55.0896,55.1408,54.9789,55.047,369425.0
2021-01-25 15:30:00,64.62,64.87,64.52,64.83,1054607.0,55.0556,55.2686,54.9704,55.2345,1054607.0
2021-01-26 09:30:00,64.5,65.52,64.5,65.36,1090214.0,54.9533,55.8223,54.9533,55.686,1090214.0
2021-01-26 10:00:00,65.36,65.65,65.23,65.41,989316.0,55.686,55.9331,55.5753,55.7286,989316.0
2021-01-26 10:30:00,65.42,65.54,65.19,65.4,898512.0,55.7371,55.8394,55.5412,55.7201,898512.0
2021-01-26 11:00:00,65.39,65.46,65.21,65.42,403191.0,55.7116,55.7712,55.5582,55.7371,403191.0
2021-01-26 11:30:00,65.42,65.47,65.0,65.01,414845.0,55.7371,55.7797,55.3793,55.3878,414845.0
2021-01-26 12:00:00,65.02,65.08,64.87,65.08,309204.0,55.3964,55.4475,55.2686,55.4475,309204.0
2021-01-26 12:30:00,65.08,65.1,64.79,64.83,275513.0,55.4475,55.4645,55.2004,55.2345,275513.0
2021-01-26 13:00:00,64.83,64.91,64.76,64.83,344491.0,55.2345,55.3026,55.1748,55.2345,344491.0
2021-01-26 13:30:00,64.84,64.95,64.79,64.79,297487.0,55.243,55.3367,55.2004,55.2004,297487.0
2021-01-26 14:00:00,64.78,64.89,64.74,64.76,259006.0,55.1919,55.2856,55.1578,55.1748,259006.0
2021-01-26 14:30:00,64.76,64.76,64.58,64.68,386435.0,55.1748,55.1748,55.0215,55.1067,386435.0
2021-01-26 15:00:00,64.67,64.83,64.66,64.73,444874.0,55.0982,55.2345,55.0896,55.1493,444874.0
2021-01-26 15:30:00,64.72,64.73,64.38,64.43,912311.0,55.1408,55.1493,54.8511,54.8937,912311.0
2021-01-27 09:30:00,63.89,63.89,62.66,62.81,1070285.0,54.4336,54.4336,53.3857,53.5135,1070285.0
2021-01-27 10:00:00,62.81,62.85,62.37,62.78,983138.0,53.5135,53.5475,53.1386,53.4879,983138.0
2021-01-27 10:30:00,62.79,63.21,62.65,63.19,561053.0,53.4964,53.8543,53.3771,53.8372,561053.0
2021-01-27 11:00:00,63.17,63.18,62.61,62.67,844432.0,53.8202,53.8287,53.3431,53.3942,844432.0
2021-01-27 11:30:00,62.68,62.77,62.12,62.23,675527.0,53.4027,53.4794,52.9256,53.0193,675527.0
2021-01-27 12:00:00,62.22,62.53,62.17,62.39,546772.0,53.0108,53.2749,52.9682,53.1556,546772.0
2021-01-27 12:30:00,62.39,62.73,62.32,62.67,337974.0,53.1556,53.4453,53.096,53.3942,337974.0
2021-01-27 13:00:00,62.67,62.71,62.58,62.67,318397.0,53.3942,53.4283,53.3175,53.3942,318397.0
2021-01-27 13:30:00,62.66,62.67,62.38,62.47,394748.0,53.3857,53.3942,53.1471,53.2238,394748.0
2021-01-27 14:00:00,62.47,62.58,62.09,62.11,566807.0,53.2238,53.3175,52.9,52.9171,566807.0
2021-01-27 14:30:00,62.12,62.27,62.02,62.08,742922.0,52.9256,53.0534,52.8404,52.8915,742922.0
2021-01-27 15:00:00,62.09,62.37,62.01,62.13,690984.0,52.9,53.1386,52.8319,52.9341,690984.0
2021-01-27 15:30:00,62.14,62.27,61.9,62.02,1566781.0,52.9426,53.0534,52.7381,52.8404,1566781.0
2021-01-28 09:30:00,62.83,63.25,62.6,62.89,1388097.0,53.5305,53.8883,53.3345,53.5816,1388097.0
2021-01-28 10:00:00,62.89,63.38,62.87,62.96,1146901.0,53.5816,53.9991,53.5646,53.6413,1146901.0
2021-01-28 10:30:00,62.98,63.3,62.91,63.18,653519.0,53.6583,53.9309,53.5987,53.8287,653519.0
2021-01-28 11:00:00,63.19,63.26,62.89,63.0,548101.0,53.8372,53.8969,53.5816,53.6753,548101.0
2021-01-28 11:30:00,63.0,63.06,62.81,63.0,609644.0,53.6753,53.7265,53.5135,53.6753,609644.0
2021-01-28 12:00:00,63.0,63.05,62.68,62.79,560522.0,53.6753,53.7179,53.4027,53.4964,560522.0
2021-01-28 12:30:00,62.79,62.95,62.6,62.93,390064.0,53.4964,53.6327,53.3345,53.6157,390064.0
2021-01-28 13:00:00,62.93,63.06,62.88,62.93,389039.0,53.6157,53.7265,53.5731,53.6157,389039.0
2021-01-28 13:30:00,62.94,63.06,62.94,62.99,322028.0,53.6242,53.7265,53.6242,53.6668,322028.0
2021-01-28 14:00:00,63.0,63.01,62.65,62.73,609791.0,53.6753,53.6839,53.3771,53.4453,609791.0
2021-01-28 14:30:00,62.73,62.9,62.64,62.84,450981.0,53.4453,53.5901,53.3686,53.539,450981.0
2021-01-28 15:00:00,62.84,62.9,62.74,62.79,686792.0,53.539,53.5901,53.4538,53.4964,686792.0
2021-01-28 15:30:00,62.8,62.81,62.2,62.28,6230639.0,53.5049,53.5135,52.9937,53.0619,6230639.0
2021-01-29 09:30:00,62.3,62.46,61.76,62.19,1142388.0,53.0789,53.2153,52.6189,52.9852,1142388.0
2021-01-29 10:00:00,62.19,62.72,62.13,62.58,581309.0,52.9852,53.4368,52.9341,53.3175,581309.0
2021-01-29 10:30:00,62.57,62.8,62.39,62.57,916547.0,53.309,53.5049,53.1556,53.309,916547.0
2021-01-29 11:00:00,62.58,62.67,61.94,61.95,978363.0,53.3175,53.3942,52.7722,52.7807,978363.0
2021-01-29 11:30:00,61.94,62.02,61.73,61.9,557383.0,52.7722,52.8404,52.5933,52.7381,557383.0
2021-01-29 12:00:00,61.89,61.9,61.36,61.45,681207.0,52.7296,52.7381,52.2781,52.3548,681207.0
2021-01-29 12:30:00,61.45,61.53,61.27,61.33,777285.0,52.3548,52.4229,52.2014,52.2525,777285.0
2021-01-29 13:00:00,61.32,61.56,61.03,61.55,731889.0,52.244,52.4485,51.9969,52.44,731889.0
2021-01-29 13:30:00,61.55,61.55,61.15,61.22,699770.0,52.44,52.44,52.0992,52.1588,699770.0
2021-01-29 14:00:00,61.21,61.7,61.17,61.5,739267.0,52.1503,52.5677,52.1162,52.3974,739267.0
2021-01-29 14:30:00,61.5,61.72,61.39,61.67,559247.0,52.3974,52.5848,52.3036,52.5422,559247.0
2021-01-29 15:00:00,61.68,61.97,61.67,61.73,627360.0,52.5507,52.7978,52.5422,52.5933,627360.0
2021-01-29 15:30:00,61.73,61.84,61.37,61.42,1914463.0,52.5933,52.687,52.2866,52.3292,1914463.0
2021-02-01 09:30:00,61.91,62.4,61.66,62.37,1367098.0,52.7467,53.1641,52.5337,53.1386,1367098.0
2021-02-01 10:00:00,62.36,62.37,61.85,61.99,557078.0,53.1301,53.1386,52.6955,52.8148,557078.0
2021-02-01 10:30:00,62.0,62.28,62.0,62.14,497367.0,52.8233,53.0619,52.8233,52.9426,497367.0
2021-02-01 11:00:00,62.13,62.29,61.88,61.88,443442.0,52.9341,53.0704,52.7211,52.7211,443442.0
2021-02-01 11:30:00,61.89,62.34,61.83,62.15,1112849.0,52.7296,53.113,52.6785,52.9511,1112849.0
2021-02-01 12:00:00,62.15,62.4,62.04,62.27,485470.0,52.9511,53.1641,52.8574,53.0534,485470.0
2021-02-01 12:30:00,62.28,62.4,62.23,62.39,364774.0,53.0619,53.1641,53.0193,53.1556,364774.0
2021-02-01 13:00:00,62.39,62.47,62.21,62.47,342681.0,53.1556,53.2238,53.0023,53.2238,342681.0
2021-02-01 13:30:00,62.46,62.5,62.43,62.44,432591.0,53.2153,53.2493,53.1897,53.1982,432591.0
2021-02-01 14:00:00,62.44,62.8,62.39,62.75,496691.0,53.1982,53.5049,53.1556,53.4623,496691.0
2021-02-01 14:30:00,62.75,62.87,62.66,62.72,530174.0,53.4623,53.5646,53.3857,53.4368,530174.0
2021-02-01 15:00:00,62.72,62.76,62.49,62.49,487226.0,53.4368,53.4709,53.2408,53.2408,487226.0
2021-02-01 15:30:00,62.5,62.51,62.2,62.21,1171808.0,53.2493,53.2579,52.9937,53.0023,1171808.0
2021-02-02 09:30:00,63.0,64.45,62.89,64.2,1596180.0,53.6753,54.9107,53.5816,54.6977,1596180.0
2021-02-02 10:00:00,64.2,64.45,64.01,64.25,1092722.0,54.6977,54.9107,54.5358,54.7403,1092722.0
2021-02-02 10:30:00,64.25,64.41,64.04,64.13,789802.0,54.7403,54.8766,54.5614,54.6381,789802.0
2021-02-02 11:00:00,64.13,64.64,64.07,64.46,923655.0,54.6381,55.0726,54.587,54.9192,923655.0
2021-02-02 11:30:00,64.46,64.62,64.26,64.28,637325.0,54.9192,55.0556,54.7488,54.7659,637325.0
2021-02-02 12:00:00,64.28,64.41,63.87,63.91,625328.0,54.7659,54.8766,54.4166,54.4506,625328.0
2021-02-02 12:30:00,63.91,63.97,63.56,63.67,671729.0,54.4506,54.5018,54.1524,54.2462,671729.0
2021-02-02 13:00:00,63.68,63.72,63.46,63.64,528187.0,54.2547,54.2888,54.0672,54.2206,528187.0
2021-02-02 13:30:00,63.64,63.64,63.13,63.17,701595.0,54.2206,54.2206,53.7861,53.8202,701595.0
2021-02-02 14:00:00,63.17,63.23,62.93,62.96,1075090.0,53.8202,53.8713,53.6157,53.6413,1075090.0
2021-02-02 14:30:00,62.96,63.19,62.93,63.01,1072979.0,53.6413,53.8372,53.6157,53.6839,1072979.0
2021-02-02 15:00:00,63.01,63.38,62.97,63.32,1400115.0,53.6839,53.9991,53.6498,53.948,1400115.0
2021-02-02 15:30:00,63.32,63.55,62.93,62.94,1783096.0,53.948,54.1439,53.6157,53.6242,1783096.0
2021-02-03 09:30:00,62.87,63.21,62.43,62.81,1010371.0,53.5646,53.8543,53.1897,53.5135,1010371.0
2021-02-03 10:00:00,62.81,62.93,62.64,62.66,570996.0,53.5135,53.6157,53.3686,53.3857,570996.0
2021-02-03 10:30:00,62.66,62.79,62.37,62.71,818312.0,53.3857,53.4964,53.1386,53.4283,818312.0
2021-02-03 11:00:00,62.71,62.74,62.19,62.29,968248.0,53.4283,53.4538,52.9852,53.0704,968248.0
2021-02-03 11:30:00,62.29,62.32,62.16,62.26,654805.0,53.0704,53.096,52.9597,53.0449,654805.0
2021-02-03 12:00:00,62.26,62.28,62.06,62.1,455846.0,53.0449,53.0619,52.8745,52.9085,455846.0
2021-02-03 12:30:00,62.1,62.32,62.09,62.31,654801.0,52.9085,53.096,52.9,53.0875,654801.0
2021-02-03 13:00:00,62.31,62.35,62.12,62.2,690482.0,53.0875,53.1215,52.9256,52.9937,690482.0
2021-02-03 13:30:00,62.2,62.34,62.17,62.33,504632.0,52.9937,53.113,52.9682,53.1045,504632.0
2021-02-03 14:00:00,62.33,62.41,62.29,62.31,455968.0,53.1045,53.1727,53.0704,53.0875,455968.0
2021-02-03 14:30:00,62.32,62.41,62.21,62.22,644130.0,53.096,53.1727,53.0023,53.0108,644130.0
2021-02-03 15:00:00,62.22,62.44,62.14,62.36,719066.0,53.0108,53.1982,52.9426,53.1301,719066.0
2021-02-03 15:30:00,62.36,62.42,62.01,62.02,1906274.0,53.1301,53.1812,52.8319,52.8404,1906274.0
2021-02-04 09:30:00,62.0,62.6,61.51,61.71,1378480.0,52.8233,53.3345,52.4059,52.5763,1378480.0
2021-02-04 10:00:00,61.72,62.04,61.56,61.67,588159.0,52.5848,52.8574,52.4485,52.5422,588159.0
2021-02-04 10:30:00,61.66,62.39,61.53,62.39,911301.0,52.5337,53.1556,52.4229,53.1556,911301.0
2021-02-04 11:00:00,62.38,62.89,62.21,62.26,1027620.0,53.1471,53.5816,53.0023,53.0449,1027620.0
2021-02-04 11:30:00,62.26,62.32,62.02,62.18,742853.0,53.0449,53.096,52.8404,52.9767,742853.0
2021-02-04 12:00:00,62.17,62.26,61.97,61.98,466516.0,52.9682,53.0449,52.7978,52.8063,466516.0
2021-02-04 12:30:00,61.99,62.04,61.84,61.93,417622.0,52.8148,52.8574,52.687,52.7637,417622.0
2021-02-04 13:00:00,61.93,62.01,61.65,61.76,809136.0,52.7637,52.8319,52.5251,52.6189,809136.0
2021-02-04 13:30:00,61.76,61.88,61.57,61.65,809775.0,52.6189,52.7211,52.457,52.5251,809775.0
2021-02-04 14:00:00,61.65,61.74,61.52,61.53,761631.0,52.5251,52.6018,52.4144,52.4229,761631.0
2021-02-04 14:30:00,61.52,61.59,61.37,61.42,912559.0,52.4144,52.474,52.2866,52.3292,912559.0
2021-02-04 15:00:00,61.43,61.56,61.24,61.48,992728.0,52.3377,52.4485,52.1758,52.3803,992728.0
2021-02-04 15:30:00,61.48,61.71,61.42,61.57,1532473.0,52.3803,52.5763,52.3292,52.457,1532473.0
2021-02-05 09:30:00,61.06,61.77,61.0,61.12,2087840.0,52.0225,52.6274,51.9714,52.0736,2087840.0
2021-02-05 10:00:00,61.13,61.22,60.62,60.96,1177965.0,52.0821,52.1588,51.6476,51.9373,1177965.0
2021-02-05 10:30:00,60.96,61.26,60.7,61.22,870166.0,51.9373,52.1929,51.7158,52.1588,870166.0
2021-02-05 11:00:00,61.23,61.24,60.64,60.75,1316188.0,52.1673,52.1758,51.6646,51.7584,1316188.0
2021-02-05 11:30:00,60.76,60.85,60.52,60.53,886352.0,51.7669,51.8436,51.5624,51.5709,886352.0
2021-02-05 12:00:00,60.54,60.71,60.5,60.63,749026.0,51.5794,51.7243,51.5454,51.6561,749026.0
2021-02-05 12:30:00,60.63,60.92,60.59,60.85,743362.0,51.6561,51.9032,51.622,51.8436,743362.0
2021-02-05 13:00:00,60.85,60.85,60.59,60.68,532234.0,51.8436,51.8436,51.622,51.6987,532234.0
2021-02-05 13:30:00,60.68,60.92,60.67,60.81,588238.0,51.6987,51.9032,51.6902,51.8095,588238.0
2021-02-05 14:00:00,60.81,60.82,60.62,60.68,722156.0,51.8095,51.818,51.6476,51.6987,722156.0
2021-02-05 14:30:00,60.68,60.94,60.62,60.9,760154.0,51.6987,51.9202,51.6476,51.8862,760154.0
2021-02-05 15:00:00,60.9,61.16,60.8,60.89,1191146.0,51.8862,52.1077,51.801,51.8776,1191146.0
2021-02-05 15:30:00,60.88,61.07,60.79,60.91,1463327.0,51.8691,52.031,51.7924,51.8947,1463327.0
2021-02-08 09:30:00,61.35,61.37,60.47,60.58,2083838.0,52.2696,52.2866,51.5198,51.6135,2083838.0
2021-02-08 10:00:00,60.58,60.64,60.25,60.53,1329429.0,51.6135,51.6646,51.3324,51.5709,1329429.0
2021-02-08 10:30:00,60.52,60.58,60.33,60.47,903343.0,51.5624,51.6135,51.4005,51.5198,903343.0
2021-02-08 11:00:00,60.47,60.51,60.19,60.41,1093708.0,51.5198,51.5539,51.2812,51.4687,1093708.0
2021-02-08 11:30:00,60.42,60.47,60.13,60.21,860022.0,51.4772,51.5198,51.2301,51.2983,860022.0
2021-02-08 12:00:00,60.2,60.33,60.11,60.12,643471.0,51.2898,51.4005,51.2131,51.2216,643471.0
2021-02-08 12:30:00,60.12,60.15,59.88,59.9,1225829.0,51.2216,51.2472,51.0171,51.0342,1225829.0
2021-02-08 13:00:00,59.89,60.09,59.84,60.0,923257.0,51.0256,51.196,50.983,51.1194,923257.0
2021-02-08 13:30:00,60.0,60.19,59.99,60.12,596573.0,51.1194,51.2812,51.1108,51.2216,596573.0
2021-02-08 14:00:00,60.12,60.3,60.0,60.21,797286.0,51.2216,51.375,51.1194,51.2983,797286.0
2021-02-08 14:30:00,60.21,60.37,60.07,60.09,1367377.0,51.2983,51.4346,51.179,51.196,1367377.0
2021-02-08 15:00:00,60.09,60.2,60.06,60.12,762262.0,51.196,51.2898,51.1705,51.2216,762262.0
2021-02-08 15:30:00,60.11,60.25,60.0,60.23,2368973.0,51.2131,51.3324,51.1194,51.3153,2368973.0
2021-02-09 09:30:00,60.23,60.34,59.99,60.04,1130348.0,51.3153,51.409,51.1108,51.1534,1130348.0
2021-02-09 10:00:00,60.06,60.17,59.89,60.16,792203.0,51.1705,51.2642,51.0256,51.2557,792203.0
2021-02-09 10:30:00,60.15,60.27,60.05,60.22,653921.0,51.2472,51.3494,51.162,51.3068,653921.0
2021-02-09 11:00:00,60.22,60.22,60.03,60.05,676727.0,51.3068,51.3068,51.1449,51.162,676727.0
2021-02-09 11:30:00,60.05,60.09,59.83,59.92,1209862.0,51.162,51.196,50.9745,51.0512,1209862.0
2021-02-09 12:00:00,59.93,60.06,59.85,59.85,892874.0,51.0597,51.1705,50.9916,50.9916,892874.0
2021-02-09 12:30:00,59.86,59.93,59.76,59.87,800458.0,51.0001,51.0597,50.9149,51.0086,800458.0
2021-02-09 13:00:00,59.88,60.03,59.8,59.89,701531.0,51.0171,51.1449,50.949,51.0256,701531.0
2021-02-09 13:30:00,59.88,59.93,59.7,59.86,921470.0,51.0171,51.0597,50.8638,51.0001,921470.0
2021-02-09 14:00:00,59.86,60.04,59.8,59.99,523163.0,51.0001,51.1534,50.949,51.1108,523163.0
2021-02-09 14:30:00,60.0,60.02,59.82,59.94,453657.0,51.1194,51.1364,50.966,51.0682,453657.0
2021-02-09 15:00:00,59.94,59.97,59.78,59.79,683553.0,51.0682,51.0938,50.9319,50.9404,683553.0
2021-02-09 15:30:00,59.8,59.83,59.68,59.77,1722460.0,50.949,50.9745,50.8467,50.9234,1722460.0
2021-02-10 09:30:00,60.1,60.1,59.61,59.8,1280528.0,51.2046,51.2046,50.7871,50.949,1280528.0
2021-02-10 10:00:00,59.81,60.13,59.64,59.94,1397614.0,50.9575,51.2301,50.8127,51.0682,1397614.0
2021-02-10 10:30:00,59.93,60.23,59.68,60.22,824467.0,51.0597,51.3153,50.8467,51.3068,824467.0
2021-02-10 11:00:00,60.22,60.53,60.18,60.3,804281.0,51.3068,51.5709,51.2727,51.375,804281.0
2021-02-10 11:30:00,60.31,60.39,60.17,60.17,525790.0,51.3835,51.4516,51.2642,51.2642,525790.0
2021-02-10 12:00:00,60.17,60.26,60.06,60.07,588900.0,51.2642,51.3409,51.1705,51.179,588900.0
2021-02-10 12:30:00,60.08,60.17,59.99,60.14,507293.0,51.1875,51.2642,51.1108,51.2386,507293.0
2021-02-10 13:00:00,60.13,60.4,60.04,60.23,463967.0,51.2301,51.4602,51.1534,51.3153,463967.0
2021-02-10 13:30:00,60.24,60.24,60.06,60.13,311260.0,51.3238,51.3238,51.1705,51.2301,311260.0
2021-02-10 14:00:00,60.13,60.2,59.85,59.99,1191022.0,51.2301,51.2898,50.9916,51.1108,1191022.0
2021-02-10 14:30:00,60.0,60.13,59.92,60.01,556795.0,51.1194,51.2301,51.0512,51.1279,556795.0
2021-02-10 15:00:00,60.01,60.13,59.99,60.08,555953.0,51.1279,51.2301,51.1108,51.1875,555953.0
2021-02-10 15:30:00,60.07,60.09,59.81,60.0,1486082.0,51.179,51.196,50.9575,51.1194,1486082.0
2021-02-11 09:30:00,60.0,60.07,59.69,59.72,915696.0,51.1194,51.179,50.8552,50.8808,915696.0
2021-02-11 10:00:00,59.71,60.04,59.7,60.0,569768.0,50.8723,51.1534,50.8638,51.1194,569768.0
2021-02-11 10:30:00,59.99,60.2,59.97,60.05,502968.0,51.1108,51.2898,51.0938,51.162,502968.0
2021-02-11 11:00:00,60.05,60.22,59.98,60.02,449194.0,51.162,51.3068,51.1023,51.1364,449194.0
2021-02-11 11:30:00,60.01,60.13,59.9,60.08,414828.0,51.1279,51.2301,51.0342,51.1875,414828.0
2021-02-11 12:00:00,60.09,60.16,59.93,59.98,405668.0,51.196,51.2557,51.0597,51.1023,405668.0
2021-02-11 12:30:00,59.98,60.08,59.88,60.03,344261.0,51.1023,51.1875,51.0171,51.1449,344261.0
2021-02-11 13:00:00,60.02,60.03,59.89,59.97,291263.0,51.1364,51.1449,51.0256,51.0938,291263.0
2021-02-11 13:30:00,59.96,60.04,59.91,59.91,280413.0,51.0853,51.1534,51.0427,51.0427,280413.0
2021-02-11 14:00:00,59.91,60.0,59.83,59.97,460573.0,51.0427,51.1194,50.9745,51.0938,460573.0
2021-02-11 14:30:00,59.96,60.05,59.9,59.98,340794.0,51.0853,51.162,51.0342,51.1023,340794.0
2021-02-11 15:00:00,59.98,60.06,59.91,59.93,380239.0,51.1023,51.1705,51.0427,51.0597,380239.0
2021-02-11 15:30:00,59.93,60.03,59.89,59.97,851262.0,51.0597,51.1449,51.0256,51.0938,851262.0
2021-02-12 09:30:00,59.86,60.14,59.67,59.8,775413.0,51.0001,51.2386,50.8382,50.949,775413.0
2021-02-12 10:00:00,59.82,60.01,59.71,59.71,481327.0,50.966,51.1279,50.8723,50.8723,481327.0
2021-02-12 10:30:00,59.72,60.28,59.65,60.03,761961.0,50.8808,51.3579,50.8212,51.1449,761961.0
2021-02-12 11:00:00,60.03,60.25,60.01,60.07,485280.0,51.1449,51.3324,51.1279,51.179,485280.0
2021-02-12 11:30:00,60.07,60.15,60.01,60.07,349975.0,51.179,51.2472,51.1279,51.179,349975.0
2021-02-12 12:00:00,60.07,60.25,59.99,60.16,495637.0,51.179,51.3324,51.1108,51.2557,495637.0
2021-02-12 12:30:00,60.16,60.2,60.02,60.04,345625.0,51.2557,51.2898,51.1364,51.1534,345625.0
2021-02-12 13:00:00,60.03,60.07,59.77,59.87,497721.0,51.1449,51.179,50.9234,51.0086,497721.0
2021-02-12 13:30:00,59.87,59.88,59.72,59.8,422134.0,51.0086,51.0171,50.8808,50.949,422134.0
2021-02-12 14:00:00,59.79,59.95,59.78,59.8,509505.0,50.9404,51.0768,50.9319,50.949,509505.0
2021-02-12 14:30:00,59.8,59.9,59.76,59.88,458110.0,50.949,51.0342,50.9149,51.0171,458110.0
2021-02-12 15:00:00,59.88,59.91,59.78,59.83,563870.0,51.0171,51.0427,50.9319,50.9745,563870.0
2021-02-12 15:30:00,59.83,60.04,59.79,59.98,1327318.0,50.9745,51.1534,50.9404,51.1023,1327318.0
2021-02-16 09:30:00,60.1,60.37,59.83,59.85,1253414.0,51.2046,51.4346,50.9745,50.9916,1253414.0
2021-02-16 10:00:00,59.86,59.91,59.74,59.85,763217.0,51.0001,51.0427,50.8978,50.9916,763217.0
2021-02-16 10:30:00,59.86,59.94,59.7,59.9,649716.0,51.0001,51.0682,50.8638,51.0342,649716.0
2021-02-16 11:00:00,59.91,59.91,59.69,59.76,668353.0,51.0427,51.0427,50.8552,50.9149,668353.0
2021-02-16 11:30:00,59.75,59.8,59.66,59.67,493695.0,50.9064,50.949,50.8297,50.8382,493695.0
2021-02-16 12:00:00,59.68,59.78,59.61,59.76,438698.0,50.8467,50.9319,50.7871,50.9149,438698.0
2021-02-16 12:30:00,59.76,59.83,59.63,59.68,342206.0,50.9149,50.9745,50.8041,50.8467,342206.0
2021-02-16 13:00:00,59.69,59.72,59.61,59.62,406161.0,50.8552,50.8808,50.7871,50.7956,406161.0
2021-02-16 13:30:00,59.63,59.68,59.48,59.49,506762.0,50.8041,50.8467,50.6763,50.6849,506762.0
2021-02-16 14:00:00,59.48,59.63,59.46,59.61,419157.0,50.6763,50.8041,50.6593,50.7871,419157.0
2021-02-16 14:30:00,59.61,59.63,59.46,59.48,357472.0,50.7871,50.8041,50.6593,50.6763,357472.0
2021-02-16 15:00:00,59.48,59.53,59.46,59.47,467791.0,50.6763,50.7189,50.6593,50.6678,467791.0
2021-02-16 15:30:00,59.47,59.51,59.37,59.4,1180100.0,50.6678,50.7019,50.5826,50.6082,1180100.0
2021-02-17 09:30:00,59.49,60.22,59.42,60.06,2020616.0,50.6849,51.3068,50.6252,51.1705,2020616.0
2021-02-17 10:00:00,60.08,60.59,60.0,60.5,1016563.0,51.1875,51.622,51.1194,51.5454,1016563.0
2021-02-17 10:30:00,60.49,60.93,60.46,60.49,909930.0,51.5368,51.9117,51.5113,51.5368,909930.0
2021-02-17 11:00:00,60.49,60.58,60.28,60.5,784543.0,51.5368,51.6135,51.3579,51.5454,784543.0
2021-02-17 11:30:00,60.5,60.74,60.38,60.64,502259.0,51.5454,51.7498,51.4431,51.6646,502259.0
2021-02-17 12:00:00,60.65,60.68,60.41,60.55,465279.0,51.6732,51.6987,51.4687,51.588,465279.0
2021-02-17 12:30:00,60.55,60.58,60.41,60.44,428955.0,51.588,51.6135,51.4687,51.4942,428955.0
2021-02-17 13:00:00,60.43,60.47,60.34,60.42,397591.0,51.4857,51.5198,51.409,51.4772,397591.0
2021-02-17 13:30:00,60.43,60.59,60.42,60.47,353972.0,51.4857,51.622,51.4772,51.5198,353972.0
2021-02-17 14:00:00,60.48,60.7,60.44,60.54,399928.0,51.5283,51.7158,51.4942,51.5794,399928.0
2021-02-17 14:30:00,60.54,60.64,60.43,60.53,474835.0,51.5794,51.6646,51.4857,51.5709,474835.0
2021-02-17 15:00:00,60.54,60.6,60.48,60.54,506519.0,51.5794,51.6306,51.5283,51.5794,506519.0
2021-02-17 15:30:00,60.55,60.64,60.5,60.58,986947.0,51.588,51.6646,51.5454,51.6135,986947.0
2021-02-18 09:30:00,60.31,61.04,60.3,60.97,1785446.0,51.3835,52.0054,51.375,51.9458,1785446.0
2021-02-18 10:00:00,60.97,61.33,60.91,61.28,1160105.0,51.9458,52.2525,51.8947,52.2099,1160105.0
2021-02-18 10:30:00,61.27,61.72,61.14,61.65,1804512.0,52.2014,52.5848,52.0906,52.5251,1804512.0
2021-02-18 11:00:00,61.65,61.66,61.36,61.43,1092626.0,52.5251,52.5337,52.2781,52.3377,1092626.0
2021-02-18 11:30:00,61.43,61.52,61.2,61.3,546095.0,52.3377,52.4144,52.1418,52.227,546095.0
2021-02-18 12:00:00,61.29,61.47,61.26,61.31,552517.0,52.2184,52.3718,52.1929,52.2355,552517.0
2021-02-18 12:30:00,61.3,61.31,61.19,61.2,390183.0,52.227,52.2355,52.1332,52.1418,390183.0
2021-02-18 13:00:00,61.21,61.25,61.07,61.21,756447.0,52.1503,52.1844,52.031,52.1503,756447.0
2021-02-18 13:30:00,61.22,61.24,61.09,61.12,431481.0,52.1588,52.1758,52.048,52.0736,431481.0
2021-02-18 14:00:00,61.11,61.2,61.09,61.14,379921.0,52.0651,52.1418,52.048,52.0906,379921.0
2021-02-18 14:30:00,61.15,61.33,61.11,61.2,380144.0,52.0992,52.2525,52.0651,52.1418,380144.0
2021-02-18 15:00:00,61.2,61.26,61.12,61.13,460695.0,52.1418,52.1929,52.0736,52.0821,460695.0
2021-02-18 15:30:00,61.14,61.2,60.88,61.04,1331704.0,52.0906,52.1418,51.8691,52.0054,1331704.0
2021-02-19 09:30:00,61.14,61.5,60.66,60.88,1644283.0,52.0906,52.3974,51.6817,51.8691,1644283.0
2021-02-19 10:00:00,60.88,61.18,60.79,61.06,706485.0,51.8691,52.1247,51.7924,52.0225,706485.0
2021-02-19 10:30:00,61.05,61.21,60.89,60.9,715516.0,52.014,52.1503,51.8776,51.8862,715516.0
2021-02-19 11:00:00,60.9,61.15,60.87,61.14,596631.0,51.8862,52.0992,51.8606,52.0906,596631.0
2021-02-19 11:30:00,61.14,61.25,61.0,61.12,704808.0,52.0906,52.1844,51.9714,52.0736,704808.0
2021-02-19 12:00:00,61.11,61.2,60.9,60.96,478823.0,52.0651,52.1418,51.8862,51.9373,478823.0
2021-02-19 12:30:00,60.96,61.06,60.91,60.99,351161.0,51.9373,52.0225,51.8947,51.9628,351161.0
2021-02-19 13:00:00,61.0,61.06,60.95,61.02,296963.0,51.9714,52.0225,51.9288,51.9884,296963.0
2021-02-19 13:30:00,61.01,61.1,60.97,61.03,321527.0,51.9799,52.0566,51.9458,51.9969,321527.0
2021-02-19 14:00:00,61.03,61.03,60.87,60.9,371249.0,51.9969,51.9969,51.8606,51.8862,371249.0
2021-02-19 14:30:00,60.9,60.95,60.81,60.87,343953.0,51.8862,51.9288,51.8095,51.8606,343953.0
2021-02-19 15:00:00,60.87,60.97,60.85,60.91,505463.0,51.8606,51.9458,51.8436,51.8947,505463.0
2021-02-19 15:30:00,60.91,60.93,60.52,60.59,1239537.0,51.8947,51.9117,51.5624,51.622,1239537.0
2021-02-22 09:30:00,60.42,60.5,60.04,60.12,832574.0,51.4772,51.5454,51.1534,51.2216,832574.0
2021-02-22 10:00:00,60.12,60.18,59.71,59.93,713962.0,51.2216,51.2727,50.8723,51.0597,713962.0
2021-02-22 10:30:00,59.93,60.37,59.91,60.35,563059.0,51.0597,51.4346,51.0427,51.4176,563059.0
2021-02-22 11:00:00,60.35,60.58,60.26,60.42,421792.0,51.4176,51.6135,51.3409,51.4772,421792.0
2021-02-22 11:30:00,60.42,60.52,60.17,60.5,375357.0,51.4772,51.5624,51.2642,51.5454,375357.0
2021-02-22 12:00:00,60.49,60.62,60.45,60.48,368015.0,51.5368,51.6476,51.5028,51.5283,368015.0
2021-02-22 12:30:00,60.49,60.57,60.44,60.55,270406.0,51.5368,51.605,51.4942,51.588,270406.0
2021-02-22 13:00:00,60.55,60.7,60.52,60.7,257699.0,51.588,51.7158,51.5624,51.7158,257699.0
2021-02-22 13:30:00,60.7,60.8,60.66,60.75,325549.0,51.7158,51.801,51.6817,51.7584,325549.0
2021-02-22 14:00:00,60.75,60.77,60.64,60.74,322144.0,51.7584,51.7754,51.6646,51.7498,322144.0
2021-02-22 14:30:00,60.74,60.87,60.7,60.82,360057.0,51.7498,51.8606,51.7158,51.818,360057.0
2021-02-22 15:00:00,60.83,61.07,60.79,61.07,717089.0,51.8265,52.031,51.7924,52.031,717089.0
2021-02-22 15:30:00,61.07,61.25,60.93,61.0,1200993.0,52.031,52.1844,51.9117,51.9714,1200993.0
2021-02-23 09:30:00,61.2,61.38,60.41,60.5,2025316.0,52.1418,52.2951,51.4687,51.5454,2025316.0
2021-02-23 10:00:00,60.5,60.52,60.02,60.09,1338292.0,51.5454,51.5624,51.1364,51.196,1338292.0
2021-02-23 10:30:00,60.1,60.4,60.04,60.39,1025648.0,51.2046,51.4602,51.1534,51.4516,1025648.0
2021-02-23 11:00:00,60.39,60.65,60.37,60.52,641118.0,51.4516,51.6732,51.4346,51.5624,641118.0
2021-02-23 11:30:00,60.52,60.75,60.44,60.7,514405.0,51.5624,51.7584,51.4942,51.7158,514405.0
2021-02-23 12:00:00,60.7,60.7,60.37,60.47,588506.0,51.7158,51.7158,51.4346,51.5198,588506.0
2021-02-23 12:30:00,60.45,60.6,60.41,60.44,464500.0,51.5028,51.6306,51.4687,51.4942,464500.0
2021-02-23 13:00:00,60.45,60.72,60.42,60.62,443518.0,51.5028,51.7328,51.4772,51.6476,443518.0
2021-02-23 13:30:00,60.62,60.73,60.51,60.51,499846.0,51.6476,51.7413,51.5539,51.5539,499846.0
2021-02-23 14:00:00,60.51,60.63,60.45,60.54,532252.0,51.5539,51.6561,51.5028,51.5794,532252.0
2021-02-23 14:30:00,60.54,60.74,60.45,60.71,371320.0,51.5794,51.7498,51.5028,51.7243,371320.0
2021-02-23 15:00:00,60.71,60.94,60.7,60.85,565476.0,51.7243,51.9202,51.7158,51.8436,565476.0
2021-02-23 15:30:00,60.84,60.98,60.7,60.72,1589495.0,51.835,51.9543,51.7158,51.7328,1589495.0
2021-02-24 09:30:00,60.9,61.67,60.87,61.37,1172034.0,51.8862,52.5422,51.8606,52.2866,1172034.0
2021-02-24 10:00:00,61.37,61.7,61.35,61.51,627555.0,52.2866,52.5677,52.2696,52.4059,627555.0
2021-02-24 10:30:00,61.51,62.07,61.5,62.0,1174041.0,52.4059,52.883,52.3974,52.8233,1174041.0
2021-02-24 11:00:00,62.0,62.29,61.99,62.22,1029666.0,52.8233,53.0704,52.8148,53.0108,1029666.0
2021-02-24 11:30:00,62.22,62.55,62.16,62.27,912627.0,53.0108,53.2919,52.9597,53.0534,912627.0
2021-02-24 12:00:00,62.27,62.54,62.26,62.48,674827.0,53.0534,53.2834,53.0449,53.2323,674827.0
2021-02-24 12:30:00,62.48,62.82,62.47,62.72,1073270.0,53.2323,53.522,53.2238,53.4368,1073270.0
2021-02-24 13:00:00,62.71,62.87,62.64,62.87,726705.0,53.4283,53.5646,53.3686,53.5646,726705.0
2021-02-24 13:30:00,62.87,62.92,62.78,62.85,855238.0,53.5646,53.6072,53.4879,53.5475,855238.0
2021-02-24 14:00:00,62.85,62.87,62.42,62.45,719179.0,53.5475,53.5646,53.1812,53.2067,719179.0
2021-02-24 14:30:00,62.46,62.55,62.3,62.43,614572.0,53.2153,53.2919,53.0789,53.1897,614572.0
2021-02-24 15:00:00,62.43,62.57,62.3,62.52,730517.0,53.1897,53.309,53.0789,53.2664,730517.0
2021-02-24 15:30:00,62.53,62.64,62.41,62.59,1950787.0,53.2749,53.3686,53.1727,53.326,1950787.0
2021-02-25 09:30:00,62.43,62.98,62.42,62.73,1202060.0,53.1897,53.6583,53.1812,53.4453,1202060.0
2021-02-25 10:00:00,62.73,63.17,62.65,63.12,1010309.0,53.4453,53.8202,53.3771,53.7776,1010309.0
2021-02-25 10:30:00,63.11,63.13,62.69,62.77,686022.0,53.7691,53.7861,53.4112,53.4794,686022.0
2021-02-25 11:00:00,62.77,63.0,62.66,62.93,827843.0,53.4794,53.6753,53.3857,53.6157,827843.0
2021-02-25 11:30:00,62.93,62.99,62.79,62.92,636484.0,53.6157,53.6668,53.4964,53.6072,636484.0
2021-02-25 12:00:00,62.92,63.11,62.77,62.82,680270.0,53.6072,53.7691,53.4794,53.522,680270.0
2021-02-25 12:30:00,62.82,62.83,62.23,62.26,903012.0,53.522,53.5305,53.0193,53.0449,903012.0
2021-02-25 13:00:00,62.24,62.45,61.94,62.26,976943.0,53.0278,53.2067,52.7722,53.0449,976943.0
2021-02-25 13:30:00,62.25,62.29,62.05,62.12,648126.0,53.0363,53.0704,52.8659,52.9256,648126.0
2021-02-25 14:00:00,62.11,62.46,62.04,62.4,608313.0,52.9171,53.2153,52.8574,53.1641,608313.0
2021-02-25 14:30:00,62.39,62.49,62.29,62.33,633391.0,53.1556,53.2408,53.0704,53.1045,633391.0
2021-02-25 15:00:00,62.33,62.43,61.84,61.86,790346.0,53.1045,53.1897,52.687,52.7041,790346.0
2021-02-25 15:30:00,61.86,62.23,61.81,62.09,1668015.0,52.7041,53.0193,52.6615,52.9,1668015.0
2021-02-26 09:30:00,62.03,62.7,61.97,62.11,954006.0,52.8489,53.4197,52.7978,52.9171,954006.0
2021-02-26 10:00:00,62.12,62.31,61.45,61.5,857955.0,52.9256,53.0875,52.3548,52.3974,857955.0
2021-02-26 10:30:00,61.5,62.02,61.5,61.61,750280.0,52.3974,52.8404,52.3974,52.4911,750280.0
2021-02-26 11:00:00,61.61,61.85,61.53,61.66,572342.0,52.4911,52.6955,52.4229,52.5337,572342.0
2021-02-26 11:30:00,61.65,61.9,61.62,61.79,543274.0,52.5251,52.7381,52.4996,52.6444,543274.0
2021-02-26 12:00:00,61.79,62.03,61.71,61.93,431513.0,52.6444,52.8489,52.5763,52.7637,431513.0
2021-02-26 12:30:00,61.93,61.98,61.83,61.92,350295.0,52.7637,52.8063,52.6785,52.7552,350295.0
2021-02-26 13:00:00,61.92,61.95,61.71,61.9,438491.0,52.7552,52.7807,52.5763,52.7381,438491.0
2021-02-26 13:30:00,61.9,61.93,61.56,61.59,557219.0,52.7381,52.7637,52.4485,52.474,557219.0
2021-02-26 14:00:00,61.59,61.65,61.36,61.47,589425.0,52.474,52.5251,52.2781,52.3718,589425.0
2021-02-26 14:30:00,61.46,61.66,61.42,61.53,652610.0,52.3633,52.5337,52.3292,52.4229,652610.0
2021-02-26 15:00:00,61.54,61.72,61.46,61.53,473851.0,52.4314,52.5848,52.3633,52.4229,473851.0
2021-02-26 15:30:00,61.53,61.72,61.32,61.32,1502712.0,52.4229,52.5848,52.244,52.244,1502712.0
2021-03-01 09:30:00,61.9,62.0,61.6,61.87,974660.0,52.7381,52.8233,52.4825,52.7126,974660.0
2021-03-01 10:00:00,61.88,62.01,61.77,61.9,366247.0,52.7211,52.8319,52.6274,52.7381,366247.0
2021-03-01 10:30:00,61.88,62.07,61.87,61.91,362797.0,52.7211,52.883,52.7126,52.7467,362797.0
2021-03-01 11:00:00,61.92,61.97,61.81,61.86,254056.0,52.7552,52.7978,52.6615,52.7041,254056.0
2021-03-01 11:30:00,61.86,62.02,61.85,61.93,292387.0,52.7041,52.8404,52.6955,52.7637,292387.0
2021-03-01 12:00:00,61.93,62.02,61.79,61.84,264281.0,52.7637,52.8404,52.6444,52.687,264281.0
2021-03-01 12:30:00,61.84,61.91,61.58,61.62,395588.0,52.687,52.7467,52.4655,52.4996,395588.0
2021-03-01 13:00:00,61.62,61.76,61.57,61.75,302488.0,52.4996,52.6189,52.457,52.6103,302488.0
2021-03-01 13:30:00,61.76,61.81,61.71,61.76,296570.0,52.6189,52.6615,52.5763,52.6189,296570.0
2021-03-01 14:00:00,61.76,61.85,61.72,61.74,275356.0,52.6189,52.6955,52.5848,52.6018,275356.0
2021-03-01 14:30:00,61.75,61.78,61.64,61.69,220240.0,52.6103,52.6359,52.5166,52.5592,220240.0
2021-03-01 15:00:00,61.69,61.84,61.67,61.84,369490.0,52.5592,52.687,52.5422,52.687,369490.0
2021-03-01 15:30:00,61.84,61.84,61.52,61.63,1000998.0,52.687,52.687,52.4144,52.5081,1000998.0
2021-03-02 09:30:00,61.95,62.18,61.66,61.9,698108.0,52.7807,52.9767,52.5337,52.7381,698108.0
2021-03-02 10:00:00,61.88,61.9,61.43,61.49,516019.0,52.7211,52.7381,52.3377,52.3888,516019.0
2021-03-02 10:30:00,61.48,61.56,61.31,61.39,591128.0,52.3803,52.4485,52.2355,52.3036,591128.0
2021-03-02 11:00:00,61.38,61.43,61.21,61.37,400955.0,52.2951,52.3377,52.1503,52.2866,400955.0
2021-03-02 11:30:00,61.37,61.54,61.24,61.42,609726.0,52.2866,52.4314,52.1758,52.3292,609726.0
2021-03-02 12:00:00,61.43,61.6,61.33,61.33,754697.0,52.3377,52.4825,52.2525,52.2525,754697.0
2021-03-02 12:30:00,61.32,61.42,61.31,61.37,263900.0,52.244,52.3292,52.2355,52.2866,263900.0
2021-03-02 13:00:00,61.38,61.54,61.37,61.5,393892.0,52.2951,52.4314,52.2866,52.3974,393892.0
2021-03-02 13:30:00,61.5,61.55,61.41,61.51,495015.0,52.3974,52.44,52.3207,52.4059,495015.0
2021-03-02 14:00:00,61.5,61.66,61.49,61.56,411712.0,52.3974,52.5337,52.3888,52.4485,411712.0
2021-03-02 14:30:00,61.57,61.59,61.49,61.54,398233.0,52.457,52.474,52.3888,52.4314,398233.0
2021-03-02 15:00:00,61.53,61.57,61.39,61.41,892245.0,52.4229,52.457,52.3036,52.3207,892245.0
2021-03-02 15:30:00,61.41,61.44,61.22,61.26,1037516.0,52.3207,52.3462,52.1588,52.1929,1037516.0
2021-03-03 09:30:00,61.05,61.35,60.23,60.24,1174802.0,52.014,52.2696,51.3153,51.3238,1174802.0
2021-03-03 10:00:00,60.24,60.42,60.04,60.24,1200034.0,51.3238,51.4772,51.1534,51.3238,1200034.0
2021-03-03 10:30:00,60.23,60.32,59.97,60.04,815148.0,51.3153,51.392,51.0938,51.1534,815148.0
2021-03-03 11:00:00,60.04,60.21,59.96,60.17,648367.0,51.1534,51.2983,51.0853,51.2642,648367.0
2021-03-03 11:30:00,60.16,60.33,60.02,60.29,724431.0,51.2557,51.4005,51.1364,51.3664,724431.0
2021-03-03 12:00:00,60.28,60.37,60.16,60.33,514043.0,51.3579,51.4346,51.2557,51.4005,514043.0
2021-03-03 12:30:00,60.32,60.42,60.22,60.29,625032.0,51.392,51.4772,51.3068,51.3664,625032.0
2021-03-03 13:00:00,60.29,60.43,60.25,60.39,509511.0,51.3664,51.4857,51.3324,51.4516,509511.0
2021-03-03 13:30:00,60.4,60.44,60.28,60.37,392907.0,51.4602,51.4942,51.3579,51.4346,392907.0
2021-03-03 14:00:00,60.37,60.67,60.35,60.56,707765.0,51.4346,51.6902,51.4176,51.5965,707765.0
2021-03-03 14:30:00,60.55,60.75,60.36,60.71,680601.0,51.588,51.7584,51.4261,51.7243,680601.0
2021-03-03 15:00:00,60.72,60.81,60.61,60.71,622952.0,51.7328,51.8095,51.6391,51.7243,622952.0
2021-03-03 15:30:00,60.72,60.93,60.66,60.76,1325535.0,51.7328,51.9117,51.6817,51.7669,1325535.0
2021-03-04 09:30:00,60.54,60.83,60.16,60.78,1040246.0,51.5794,51.8265,51.2557,51.7839,1040246.0
2021-03-04 10:00:00,60.78,60.96,60.4,60.43,604517.0,51.7839,51.9373,51.4602,51.4857,604517.0
2021-03-04 10:30:00,60.44,60.65,60.34,60.47,598611.0,51.4942,51.6732,51.409,51.5198,598611.0
2021-03-04 11:00:00,60.47,60.62,60.45,60.59,415129.0,51.5198,51.6476,51.5028,51.622,415129.0
2021-03-04 11:30:00,60.6,60.67,60.46,60.47,461084.0,51.6306,51.6902,51.5113,51.5198,461084.0
2021-03-04 12:00:00,60.47,60.49,59.78,59.86,1026109.0,51.5198,51.5368,50.9319,51.0001,1026109.0
2021-03-04 12:30:00,59.85,59.95,59.48,59.53,916234.0,50.9916,51.0768,50.6763,50.7189,916234.0
2021-03-04 13:00:00,59.53,59.66,59.3,59.38,1131746.0,50.7189,50.8297,50.523,50.5911,1131746.0
2021-03-04 13:30:00,59.38,59.42,58.63,58.69,1580345.0,50.5911,50.6252,49.9521,50.0033,1580345.0
2021-03-04 14:00:00,58.68,59.36,58.62,59.34,1369245.0,49.9947,50.5741,49.9436,50.5571,1369245.0
2021-03-04 14:30:00,59.33,59.52,59.05,59.48,1307173.0,50.5485,50.7104,50.31,50.6763,1307173.0
2021-03-04 15:00:00,59.47,59.49,59.03,59.24,876762.0,50.6678,50.6849,50.2929,50.4719,876762.0
2021-03-04 15:30:00,59.24,59.39,59.12,59.35,1973164.0,50.4719,50.5997,50.3696,50.5656,1973164.0
2021-03-05 09:30:00,59.51,59.78,59.34,59.5,1485824.0,50.7019,50.9319,50.5571,50.6934,1485824.0
2021-03-05 10:00:00,59.49,59.81,59.35,59.57,1193630.0,50.6849,50.9575,50.5656,50.753,1193630.0
2021-03-05 10:30:00,59.55,59.76,59.33,59.52,1114168.0,50.736,50.9149,50.5485,50.7104,1114168.0
2021-03-05 11:00:00,59.53,59.71,59.39,59.68,713522.0,50.7189,50.8723,50.5997,50.8467,713522.0
2021-03-05 11:30:00,59.68,59.8,59.53,59.71,652852.0,50.8467,50.949,50.7189,50.8723,652852.0
2021-03-05 12:00:00,59.72,60.01,59.69,59.98,761785.0,50.8808,51.1279,50.8552,51.1023,761785.0
2021-03-05 12:30:00,59.99,60.02,59.84,59.92,567191.0,51.1108,51.1364,50.983,51.0512,567191.0
2021-03-05 13:00:00,59.93,60.14,59.85,60.0,659381.0,51.0597,51.2386,50.9916,51.1194,659381.0
2021-03-05 13:30:00,60.01,60.12,59.93,60.06,528017.0,51.1279,51.2216,51.0597,51.1705,528017.0
2021-03-05 14:00:00,60.06,60.09,59.81,60.08,566088.0,51.1705,51.196,50.9575,51.1875,566088.0
2021-03-05 14:30:00,60.09,60.25,60.02,60.22,384932.0,51.196,51.3324,51.1364,51.3068,384932.0
2021-03-05 15:00:00,60.22,60.4,60.02,60.25,583988.0,51.3068,51.4602,51.1364,51.3324,583988.0
2021-03-05 15:30:00,60.25,60.59,60.23,60.43,1618346.0,51.3324,51.622,51.3153,51.4857,1618346.0
2021-03-08 09:30:00,60.54,60.73,60.13,60.67,1067651.0,51.5794,51.7413,51.2301,51.6902,1067651.0
2021-03-08 10:00:00,60.68,60.96,60.61,60.92,741072.0,51.6987,51.9373,51.6391,51.9032,741072.0
2021-03-08 10:30:00,60.92,61.0,60.82,60.91,554866.0,51.9032,51.9714,51.818,51.8947,554866.0
2021-03-08 11:00:00,60.91,61.29,60.88,61.29,474546.0,51.8947,52.2184,51.8691,52.2184,474546.0
2021-03-08 11:30:00,61.29,61.32,61.15,61.18,319377.0,52.2184,52.244,52.0992,52.1247,319377.0
2021-03-08 12:00:00,61.17,61.28,61.17,61.27,323635.0,52.1162,52.2099,52.1162,52.2014,323635.0
2021-03-08 12:30:00,61.27,61.69,61.27,61.63,528152.0,52.2014,52.5592,52.2014,52.5081,528152.0
2021-03-08 13:00:00,61.63,61.72,61.55,61.61,347566.0,52.5081,52.5848,52.44,52.4911,347566.0
2021-03-08 13:30:00,61.62,61.63,61.19,61.23,484066.0,52.4996,52.5081,52.1332,52.1673,484066.0
2021-03-08 14:00:00,61.23,61.36,61.1,61.11,398102.0,52.1673,52.2781,52.0566,52.0651,398102.0
2021-03-08 14:30:00,61.11,61.13,60.74,60.98,601316.0,52.0651,52.0821,51.7498,51.9543,601316.0
2021-03-08 15:00:00,60.98,61.0,60.69,60.73,655047.0,51.9543,51.9714,51.7072,51.7413,655047.0
2021-03-08 15:30:00,60.74,60.79,60.43,60.45,1111594.0,51.7498,51.7924,51.4857,51.5028,1111594.0
2021-03-09 09:30:00,60.79,61.86,60.66,61.79,1504536.0,51.7924,52.7041,51.6817,52.6444,1504536.0
2021-03-09 10:00:00,61.79,61.85,61.46,61.68,859670.0,52.6444,52.6955,52.3633,52.5507,859670.0
2021-03-09 10:30:00,61.68,61.71,61.37,61.45,793654.0,52.5507,52.5763,52.2866,52.3548,793654.0
2021-03-09 11:00:00,61.45,61.51,61.32,61.46,511930.0,52.3548,52.4059,52.244,52.3633,511930.0
2021-03-09 11:30:00,61.45,61.51,61.26,61.46,297773.0,52.3548,52.4059,52.1929,52.3633,297773.0
2021-03-09 12:00:00,61.47,61.51,61.34,61.46,333733.0,52.3718,52.4059,52.261,52.3633,333733.0
2021-03-09 12:30:00,61.46,61.49,61.32,61.4,266763.0,52.3633,52.3888,52.244,52.3122,266763.0
2021-03-09 13:00:00,61.4,61.49,61.16,61.19,284643.0,52.3122,52.3888,52.1077,52.1332,284643.0
2021-03-09 13:30:00,61.19,61.25,61.09,61.09,302873.0,52.1332,52.1844,52.048,52.048,302873.0
2021-03-09 14:00:00,61.1,61.11,60.89,60.96,1152549.0,52.0566,52.0651,51.8776,51.9373,1152549.0
2021-03-09 14:30:00,60.96,61.15,60.96,61.0,659753.0,51.9373,52.0992,51.9373,51.9714,659753.0
2021-03-09 15:00:00,61.0,61.01,60.85,60.89,518595.0,51.9714,51.9799,51.8436,51.8776,518595.0
2021-03-09 15:30:00,60.9,60.91,60.56,60.58,1939717.0,51.8862,51.8947,51.5965,51.6135,1939717.0
2021-03-10 09:30:00,61.14,61.16,60.46,60.73,1224522.0,52.0906,52.1077,51.5113,51.7413,1224522.0
2021-03-10 10:00:00,60.73,60.91,60.66,60.8,809413.0,51.7413,51.8947,51.6817,51.801,809413.0
2021-03-10 10:30:00,60.8,60.98,60.64,60.93,572767.0,51.801,51.9543,51.6646,51.9117,572767.0
2021-03-10 11:00:00,60.92,61.2,60.92,61.12,491013.0,51.9032,52.1418,51.9032,52.0736,491013.0
2021-03-10 11:30:00,61.12,61.25,61.0,61.01,536071.0,52.0736,52.1844,51.9714,51.9799,536071.0
2021-03-10 12:00:00,61.01,61.18,60.98,61.12,340068.0,51.9799,52.1247,51.9543,52.0736,340068.0
2021-03-10 12:30:00,61.13,61.29,61.09,61.14,542039.0,52.0821,52.2184,52.048,52.0906,542039.0
2021-03-10 13:00:00,61.13,61.17,61.0,61.02,360346.0,52.0821,52.1162,51.9714,51.9884,360346.0
2021-03-10 13:30:00,61.02,61.08,60.97,61.06,317070.0,51.9884,52.0395,51.9458,52.0225,317070.0
2021-03-10 14:00:00,61.05,61.13,61.02,61.08,332721.0,52.014,52.0821,51.9884,52.0395,332721.0
2021-03-10 14:30:00,61.09,61.19,61.06,61.15,332001.0,52.048,52.1332,52.0225,52.0992,332001.0
2021-03-10 15:00:00,61.14,61.22,61.09,61.21,438499.0,52.0906,52.1588,52.048,52.1503,438499.0
2021-03-10 15:30:00,61.21,61.24,60.89,60.92,1285835.0,52.1503,52.1758,51.8776,51.9032,1285835.0
2021-03-11 09:30:00,61.0,61.19,60.55,61.07,1218920.0,51.9714,52.1332,51.588,52.031,1218920.0
2021-03-11 10:00:00,61.07,61.07,60.81,60.96,564311.0,52.031,52.031,51.8095,51.9373,564311.0
2021-03-11 10:30:00,60.96,61.04,60.87,60.99,383810.0,51.9373,52.0054,51.8606,51.9628,383810.0
2021-03-11 11:00:00,60.99,61.11,60.85,60.87,439263.0,51.9628,52.0651,51.8436,51.8606,439263.0
2021-03-11 11:30:00,60.88,60.97,60.75,60.82,468032.0,51.8691,51.9458,51.7584,51.818,468032.0
2021-03-11 12:00:00,60.82,60.92,60.75,60.81,448697.0,51.818,51.9032,51.7584,51.8095,448697.0
2021-03-11 12:30:00,60.8,60.92,60.8,60.87,435901.0,51.801,51.9032,51.801,51.8606,435901.0
2021-03-11 13:00:00,60.88,60.96,60.79,60.8,392981.0,51.8691,51.9373,51.7924,51.801,392981.0
2021-03-11 13:30:00,60.81,60.92,60.78,60.79,372265.0,51.8095,51.9032,51.7839,51.7924,372265.0
2021-03-11 14:00:00,60.78,60.86,60.77,60.82,430871.0,51.7839,51.8521,51.7754,51.818,430871.0
2021-03-11 14:30:00,60.82,60.83,60.6,60.61,547947.0,51.818,51.8265,51.6306,51.6391,547947.0
2021-03-11 15:00:00,60.62,60.65,60.51,60.52,520191.0,51.6476,51.6732,51.5539,51.5624,520191.0
2021-03-11 15:30:00,60.53,60.54,60.35,60.35,1215609.0,51.5709,51.5794,51.4176,51.4176,1215609.0
2021-03-12 09:30:00,60.43,60.94,60.41,60.79,854330.0,51.4857,51.9202,51.4687,51.7924,854330.0
2021-03-12 10:00:00,60.79,60.87,60.45,60.57,575102.0,51.7924,51.8606,51.5028,51.605,575102.0
2021-03-12 10:30:00,60.57,60.69,60.34,60.46,673105.0,51.605,51.7072,51.409,51.5113,673105.0
2021-03-12 11:00:00,60.46,60.58,60.27,60.47,492186.0,51.5113,51.6135,51.3494,51.5198,492186.0
2021-03-12 11:30:00,60.47,60.5,60.26,60.31,337072.0,51.5198,51.5454,51.3409,51.3835,337072.0
2021-03-12 12:00:00,60.32,60.44,60.29,60.44,288696.0,51.392,51.4942,51.3664,51.4942,288696.0
2021-03-12 12:30:00,60.44,60.45,60.24,60.25,363319.0,51.4942,51.5028,51.3238,51.3324,363319.0
2021-03-12 13:00:00,60.25,60.36,60.2,60.35,322125.0,51.3324,51.4261,51.2898,51.4176,322125.0
2021-03-12 13:30:00,60.34,60.4,60.21,60.39,357793.0,51.409,51.4602,51.2983,51.4516,357793.0
2021-03-12 14:00:00,60.38,60.56,60.36,60.53,400941.0,51.4431,51.5965,51.4261,51.5709,400941.0
2021-03-12 14:30:00,60.54,60.58,60.47,60.52,228299.0,51.5794,51.6135,51.5198,51.5624,228299.0
2021-03-12 15:00:00,60.53,60.61,60.43,60.55,414112.0,51.5709,51.6391,51.4857,51.588,414112.0
2021-03-12 15:30:00,60.55,60.72,60.53,60.64,874611.0,51.588,51.7328,51.5709,51.6646,874611.0
2021-03-15 09:30:00,60.66,61.0,60.52,60.55,1046839.0,51.6817,51.9714,51.5624,51.588,1046839.0
2021-03-15 10:00:00,60.55,60.57,60.35,60.42,722528.0,51.588,51.605,51.4176,51.4772,722528.0
2021-03-15 10:30:00,60.42,60.77,60.29,60.76,622530.0,51.4772,51.7754,51.3664,51.7669,622530.0
2021-03-15 11:00:00,60.75,60.89,60.71,60.78,511653.0,51.7584,51.8776,51.7243,51.7839,511653.0
2021-03-15 11:30:00,60.79,60.9,60.69,60.85,363539.0,51.7924,51.8862,51.7072,51.8436,363539.0
2021-03-15 12:00:00,60.85,61.1,60.83,61.08,456210.0,51.8436,52.0566,51.8265,52.0395,456210.0
2021-03-15 12:30:00,61.08,61.28,61.02,61.14,392732.0,52.0395,52.2099,51.9884,52.0906,392732.0
2021-03-15 13:00:00,61.15,61.28,61.09,61.27,277811.0,52.0992,52.2099,52.048,52.2014,277811.0
2021-03-15 13:30:00,61.28,61.4,61.24,61.28,393194.0,52.2099,52.3122,52.1758,52.2099,393194.0
2021-03-15 14:00:00,61.28,61.44,61.27,61.37,448723.0,52.2099,52.3462,52.2014,52.2866,448723.0
2021-03-15 14:30:00,61.37,61.42,61.26,61.39,432074.0,52.2866,52.3292,52.1929,52.3036,432074.0
2021-03-15 15:00:00,61.39,61.41,61.18,61.26,375068.0,52.3036,52.3207,52.1247,52.1929,375068.0
2021-03-15 15:30:00,61.26,61.44,61.09,61.36,1214060.0,52.1929,52.3462,52.048,52.2781,1214060.0
2021-03-16 09:30:00,61.34,61.94,61.34,61.55,865774.0,52.261,52.7722,52.261,52.44,865774.0
2021-03-16 10:00:00,61.55,62.15,61.5,61.96,742072.0,52.44,52.9511,52.3974,52.7893,742072.0
2021-03-16 10:30:00,61.95,62.02,61.73,61.91,597410.0,52.7807,52.8404,52.5933,52.7467,597410.0
2021-03-16 11:00:00,61.91,62.07,61.62,61.67,613199.0,52.7467,52.883,52.4996,52.5422,613199.0
2021-03-16 11:30:00,61.68,61.71,61.52,61.61,304688.0,52.5507,52.5763,52.4144,52.4911,304688.0
2021-03-16 12:00:00,61.61,61.74,61.54,61.63,499218.0,52.4911,52.6018,52.4314,52.5081,499218.0
2021-03-16 12:30:00,61.62,61.66,61.51,61.58,397538.0,52.4996,52.5337,52.4059,52.4655,397538.0
2021-03-16 13:00:00,61.58,61.69,61.55,61.58,360943.0,52.4655,52.5592,52.44,52.4655,360943.0
2021-03-16 13:30:00,61.59,61.61,61.43,61.46,260741.0,52.474,52.4911,52.3377,52.3633,260741.0
2021-03-16 14:00:00,61.45,61.66,61.42,61.58,466490.0,52.3548,52.5337,52.3292,52.4655,466490.0
2021-03-16 14:30:00,61.58,61.85,61.56,61.73,427366.0,52.4655,52.6955,52.4485,52.5933,427366.0
2021-03-16 15:00:00,61.73,61.89,61.69,61.83,410473.0,52.5933,52.7296,52.5592,52.6785,410473.0
2021-03-16 15:30:00,61.84,61.98,61.81,61.9,1052418.0,52.687,52.8063,52.6615,52.7381,1052418.0
2021-03-17 09:30:00,62.09,62.09,61.45,61.69,1129938.0,52.9,52.9,52.3548,52.5592,1129938.0
2021-03-17 10:00:00,61.69,61.96,61.54,61.94,550671.0,52.5592,52.7893,52.4314,52.7722,550671.0
2021-03-17 10:30:00,61.94,62.06,61.86,61.87,509427.0,52.7722,52.8745,52.7041,52.7126,509427.0
2021-03-17 11:00:00,61.87,62.22,61.82,62.21,578031.0,52.7126,53.0108,52.67,53.0023,578031.0
2021-03-17 11:30:00,62.21,62.48,62.2,62.37,503187.0,53.0023,53.2323,52.9937,53.1386,503187.0
2021-03-17 12:00:00,62.36,62.54,62.29,62.3,435362.0,53.1301,53.2834,53.0704,53.0789,435362.0
2021-03-17 12:30:00,62.3,62.32,62.15,62.28,303066.0,53.0789,53.096,52.9511,53.0619,303066.0
2021-03-17 13:00:00,62.29,62.39,62.15,62.23,352585.0,53.0704,53.1556,52.9511,53.0193,352585.0
2021-03-17 13:30:00,62.23,62.33,62.16,62.2,244584.0,53.0193,53.1045,52.9597,52.9937,244584.0
2021-03-17 14:00:00,62.21,62.52,62.06,62.07,500002.0,53.0023,53.2664,52.8745,52.883,500002.0
2021-03-17 14:30:00,62.07,62.3,62.04,62.24,471670.0,52.883,53.0789,52.8574,53.0278,471670.0
2021-03-17 15:00:00,62.25,62.26,62.08,62.13,516895.0,53.0363,53.0449,52.8915,52.9341,516895.0
2021-03-17 15:30:00,62.13,62.24,62.04,62.18,1088318.0,52.9341,53.0278,52.8574,52.9767,1088318.0
2021-03-18 09:30:00,61.98,62.65,61.86,62.65,772809.0,52.8063,53.3771,52.7041,53.3771,772809.0
2021-03-18 10:00:00,62.63,63.24,62.55,62.94,1076245.0,53.3601,53.8798,53.2919,53.6242,1076245.0
2021-03-18 10:30:00,62.95,63.11,62.73,62.97,958668.0,53.6327,53.7691,53.4453,53.6498,958668.0
2021-03-18 11:00:00,62.97,63.1,62.78,63.05,632056.0,53.6498,53.7605,53.4879,53.7179,632056.0
2021-03-18 11:30:00,63.05,63.15,62.85,62.92,480714.0,53.7179,53.8031,53.5475,53.6072,480714.0
2021-03-18 12:00:00,62.93,62.99,62.75,62.97,630030.0,53.6157,53.6668,53.4623,53.6498,630030.0
2021-03-18 12:30:00,62.98,63.03,62.85,62.93,443057.0,53.6583,53.7009,53.5475,53.6157,443057.0
2021-03-18 13:00:00,62.93,62.96,62.72,62.79,291057.0,53.6157,53.6413,53.4368,53.4964,291057.0
2021-03-18 13:30:00,62.79,62.87,62.74,62.77,323333.0,53.4964,53.5646,53.4538,53.4794,323333.0
2021-03-18 14:00:00,62.77,62.79,62.62,62.66,746311.0,53.4794,53.4964,53.3516,53.3857,746311.0
2021-03-18 14:30:00,62.66,62.7,62.43,62.65,441234.0,53.3857,53.4197,53.1897,53.3771,441234.0
2021-03-18 15:00:00,62.65,62.72,62.48,62.58,826708.0,53.3771,53.4368,53.2323,53.3175,826708.0
2021-03-18 15:30:00,62.58,62.61,62.21,62.33,1354672.0,53.3175,53.3431,53.0023,53.1045,1354672.0
2021-03-19 09:30:00,62.07,62.48,61.5,61.58,2329359.0,52.883,53.2323,52.3974,52.4655,2329359.0
2021-03-19 10:00:00,61.59,61.67,61.38,61.42,763666.0,52.474,52.5422,52.2951,52.3292,763666.0
2021-03-19 10:30:00,61.41,61.63,61.37,61.61,560087.0,52.3207,52.5081,52.2866,52.4911,560087.0
2021-03-19 11:00:00,61.61,61.64,61.36,61.46,388945.0,52.4911,52.5166,52.2781,52.3633,388945.0
2021-03-19 11:30:00,61.47,61.71,61.41,61.69,583636.0,52.3718,52.5763,52.3207,52.5592,583636.0
2021-03-19 12:00:00,61.69,61.86,61.63,61.77,590080.0,52.5592,52.7041,52.5081,52.6274,590080.0
2021-03-19 12:30:00,61.77,61.85,61.69,61.7,453186.0,52.6274,52.6955,52.5592,52.5677,453186.0
2021-03-19 13:00:00,61.7,61.89,61.66,61.87,334430.0,52.5677,52.7296,52.5337,52.7126,334430.0
2021-03-19 13:30:00,61.88,61.92,61.75,61.83,340081.0,52.7211,52.7552,52.6103,52.6785,340081.0
2021-03-19 14:00:00,61.83,61.89,61.71,61.88,490412.0,52.6785,52.7296,52.5763,52.7211,490412.0
2021-03-19 14:30:00,61.88,62.12,61.83,62.05,535536.0,52.7211,52.9256,52.6785,52.8659,535536.0
2021-03-19 15:00:00,62.05,62.23,62.05,62.23,648002.0,52.8659,53.0193,52.8659,53.0193,648002.0
2021-03-19 15:30:00,62.23,62.75,62.12,62.52,3116312.0,53.0193,53.4623,52.9256,53.2664,3116312.0
2021-03-22 09:30:00,62.2,63.2,62.11,63.11,1227349.0,52.9937,53.8457,52.9171,53.7691,1227349.0
2021-03-22 10:00:00,63.12,63.29,63.03,63.05,611577.0,53.7776,53.9224,53.7009,53.7179,611577.0
2021-03-22 10:30:00,63.06,63.09,62.9,62.98,518742.0,53.7265,53.752,53.5901,53.6583,518742.0
2021-03-22 11:00:00,62.98,63.12,62.95,63.02,428293.0,53.6583,53.7776,53.6327,53.6924,428293.0
2021-03-22 11:30:00,63.03,63.15,62.92,63.0,631325.0,53.7009,53.8031,53.6072,53.6753,631325.0
2021-03-22 12:00:00,63.01,63.03,62.88,62.93,610928.0,53.6839,53.7009,53.5731,53.6157,610928.0
2021-03-22 12:30:00,62.93,62.98,62.81,62.91,620826.0,53.6157,53.6583,53.5135,53.5987,620826.0
2021-03-22 13:00:00,62.91,62.99,62.79,62.96,527512.0,53.5987,53.6668,53.4964,53.6413,527512.0
2021-03-22 13:30:00,62.98,63.0,62.91,62.94,356365.0,53.6583,53.6753,53.5987,53.6242,356365.0
2021-03-22 14:00:00,62.94,63.1,62.93,63.05,624520.0,53.6242,53.7605,53.6157,53.7179,624520.0
2021-03-22 14:30:00,63.05,63.35,63.05,63.31,589406.0,53.7179,53.9735,53.7179,53.9395,589406.0
2021-03-22 15:00:00,63.32,63.52,63.28,63.45,876454.0,53.948,54.1184,53.9139,54.0587,876454.0
2021-03-22 15:30:00,63.45,63.48,63.23,63.38,1759695.0,54.0587,54.0843,53.8713,53.9991,1759695.0
2021-03-23 09:30:00,63.38,63.38,62.72,62.85,959050.0,53.9991,53.9991,53.4368,53.5475,959050.0
2021-03-23 10:00:00,62.86,63.03,62.72,62.97,596882.0,53.5561,53.7009,53.4368,53.6498,596882.0
2021-03-23 10:30:00,62.96,63.0,62.77,62.96,435976.0,53.6413,53.6753,53.4794,53.6413,435976.0
2021-03-23 11:00:00,62.96,63.45,62.95,63.41,401765.0,53.6413,54.0587,53.6327,54.0247,401765.0
2021-03-23 11:30:00,63.42,63.49,63.34,63.48,365126.0,54.0332,54.0928,53.965,54.0843,365126.0
2021-03-23 12:00:00,63.48,63.53,63.15,63.17,433446.0,54.0843,54.1269,53.8031,53.8202,433446.0
2021-03-23 12:30:00,63.17,63.27,63.06,63.25,260552.0,53.8202,53.9054,53.7265,53.8883,260552.0
2021-03-23 13:00:00,63.26,63.29,63.18,63.22,219167.0,53.8969,53.9224,53.8287,53.8628,219167.0
2021-03-23 13:30:00,63.23,63.24,63.02,63.04,265384.0,53.8713,53.8798,53.6924,53.7094,265384.0
2021-03-23 14:00:00,63.03,63.24,63.01,63.2,306072.0,53.7009,53.8798,53.6839,53.8457,306072.0
2021-03-23 14:30:00,63.2,63.21,63.04,63.06,323860.0,53.8457,53.8543,53.7094,53.7265,323860.0
2021-03-23 15:00:00,63.07,63.08,62.66,62.75,569323.0,53.735,53.7435,53.3857,53.4623,569323.0
2021-03-23 15:30:00,62.74,62.8,62.59,62.61,1567818.0,53.4538,53.5049,53.326,53.3431,1567818.0
2021-03-24 09:30:00,62.46,62.83,62.29,62.73,909508.0,53.2153,53.5305,53.0704,53.4453,909508.0
2021-03-24 10:00:00,62.73,62.76,62.35,62.43,556279.0,53.4453,53.4709,53.1215,53.1897,556279.0
2021-03-24 10:30:00,62.42,62.72,62.39,62.7,562821.0,53.1812,53.4368,53.1556,53.4197,562821.0
2021-03-24 11:00:00,62.71,62.88,62.64,62.73,480181.0,53.4283,53.5731,53.3686,53.4453,480181.0
2021-03-24 11:30:00,62.73,62.89,62.73,62.76,361959.0,53.4453,53.5816,53.4453,53.4709,361959.0
2021-03-24 12:00:00,62.76,62.85,62.71,62.77,448706.0,53.4709,53.5475,53.4283,53.4794,448706.0
2021-03-24 12:30:00,62.77,62.89,62.71,62.76,452233.0,53.4794,53.5816,53.4283,53.4709,452233.0
2021-03-24 13:00:00,62.75,62.76,62.63,62.72,241738.0,53.4623,53.4709,53.3601,53.4368,241738.0
2021-03-24 13:30:00,62.72,62.74,62.47,62.69,308416.0,53.4368,53.4538,53.2238,53.4112,308416.0
2021-03-24 14:00:00,62.69,62.78,62.56,62.57,361576.0,53.4112,53.4879,53.3005,53.309,361576.0
2021-03-24 14:30:00,62.56,62.66,62.5,62.55,478647.0,53.3005,53.3857,53.2493,53.2919,478647.0
2021-03-24 15:00:00,62.55,62.6,62.4,62.48,414319.0,53.2919,53.3345,53.1641,53.2323,414319.0
2021-03-24 15:30:00,62.48,62.51,62.29,62.29,1167052.0,53.2323,53.2579,53.0704,53.0704,1167052.0
2021-03-25 09:30:00,63.0,63.0,62.14,62.3,1668554.0,53.6753,53.6753,52.9426,53.0789,1668554.0
2021-03-25 10:00:00,62.29,62.32,62.2,62.29,580268.0,53.0704,53.096,52.9937,53.0704,580268.0
2021-03-25 10:30:00,62.29,62.3,62.1,62.2,574708.0,53.0704,53.0789,52.9085,52.9937,574708.0
2021-03-25 11:00:00,62.2,62.24,61.98,62.17,516792.0,52.9937,53.0278,52.8063,52.9682,516792.0
2021-03-25 11:30:00,62.17,62.3,62.02,62.27,658122.0,52.9682,53.0789,52.8404,53.0534,658122.0
2021-03-25 12:00:00,62.27,62.47,62.18,62.38,711518.0,53.0534,53.2238,52.9767,53.1471,711518.0
2021-03-25 12:30:00,62.38,62.43,62.29,62.39,266838.0,53.1471,53.1897,53.0704,53.1556,266838.0
2021-03-25 13:00:00,62.4,62.63,62.34,62.54,296903.0,53.1641,53.3601,53.113,53.2834,296903.0
2021-03-25 13:30:00,62.54,62.61,62.46,62.57,332332.0,53.2834,53.3431,53.2153,53.309,332332.0
2021-03-25 14:00:00,62.58,62.75,62.51,62.68,235767.0,53.3175,53.4623,53.2579,53.4027,235767.0
2021-03-25 14:30:00,62.68,62.83,62.67,62.76,323846.0,53.4027,53.5305,53.3942,53.4709,323846.0
2021-03-25 15:00:00,62.76,62.92,62.73,62.91,328739.0,53.4709,53.6072,53.4453,53.5987,328739.0
2021-03-25 15:30:00,62.9,63.0,62.77,62.78,1306161.0,53.5901,53.6753,53.4794,53.4879,1306161.0
2021-03-26 09:30:00,62.95,63.39,62.83,63.33,708655.0,53.6327,54.0076,53.5305,53.9565,708655.0
2021-03-26 10:00:00,63.33,63.44,63.08,63.13,516552.0,53.9565,54.0502,53.7435,53.7861,516552.0
2021-03-26 10:30:00,63.12,63.29,63.08,63.28,493180.0,53.7776,53.9224,53.7435,53.9139,493180.0
2021-03-26 11:00:00,63.28,63.42,63.28,63.4,512796.0,53.9139,54.0332,53.9139,54.0161,512796.0
2021-03-26 11:30:00,63.41,63.73,63.4,63.67,683860.0,54.0247,54.2973,54.0161,54.2462,683860.0
2021-03-26 12:00:00,63.67,63.7,63.54,63.7,496845.0,54.2462,54.2717,54.1354,54.2717,496845.0
2021-03-26 12:30:00,63.69,63.94,63.69,63.82,644235.0,54.2632,54.4762,54.2632,54.374,644235.0
2021-03-26 13:00:00,63.82,63.85,63.69,63.72,508137.0,54.374,54.3995,54.2632,54.2888,508137.0
2021-03-26 13:30:00,63.73,63.86,63.66,63.79,657457.0,54.2973,54.408,54.2376,54.3484,657457.0
2021-03-26 14:00:00,63.79,63.83,63.58,63.64,605018.0,54.3484,54.3825,54.1695,54.2206,605018.0
2021-03-26 14:30:00,63.64,63.67,63.33,63.54,1023159.0,54.2206,54.2462,53.9565,54.1354,1023159.0
2021-03-26 15:00:00,63.54,63.67,63.42,63.55,676982.0,54.1354,54.2462,54.0332,54.1439,676982.0
2021-03-26 15:30:00,63.55,63.98,63.54,63.94,1742340.0,54.1439,54.5103,54.1354,54.4762,1742340.0
2021-03-29 09:30:00,63.86,64.41,63.81,64.21,1171933.0,54.408,54.8766,54.3654,54.7062,1171933.0
2021-03-29 10:00:00,64.21,64.24,63.75,63.75,502379.0,54.7062,54.7318,54.3143,54.3143,502379.0
2021-03-29 10:30:00,63.74,63.95,63.67,63.69,482630.0,54.3058,54.4847,54.2462,54.2632,482630.0
2021-03-29 11:00:00,63.69,64.08,63.65,64.06,529242.0,54.2632,54.5955,54.2291,54.5784,529242.0
2021-03-29 11:30:00,64.07,64.09,63.81,63.94,448277.0,54.587,54.604,54.3654,54.4762,448277.0
2021-03-29 12:00:00,63.93,64.17,63.91,63.99,491399.0,54.4677,54.6722,54.4506,54.5188,491399.0
2021-03-29 12:30:00,63.98,64.31,63.97,64.22,494729.0,54.5103,54.7914,54.5018,54.7148,494729.0
2021-03-29 13:00:00,64.22,64.42,64.21,64.27,602992.0,54.7148,54.8852,54.7062,54.7574,602992.0
2021-03-29 13:30:00,64.26,64.29,64.13,64.17,405067.0,54.7488,54.7744,54.6381,54.6722,405067.0
2021-03-29 14:00:00,64.17,64.18,64.0,64.16,335892.0,54.6722,54.6807,54.5273,54.6636,335892.0
2021-03-29 14:30:00,64.15,64.21,64.05,64.14,417495.0,54.6551,54.7062,54.5699,54.6466,417495.0
2021-03-29 15:00:00,64.15,64.28,64.07,64.25,425801.0,54.6551,54.7659,54.587,54.7403,425801.0
2021-03-29 15:30:00,64.25,64.32,64.0,64.08,1005682.0,54.7403,54.8,54.5273,54.5955,1005682.0
2021-03-30 09:30:00,64.02,64.08,63.37,63.42,1100701.0,54.5444,54.5955,53.9906,54.0332,1100701.0
2021-03-30 10:00:00,63.42,63.57,63.31,63.47,520778.0,54.0332,54.161,53.9395,54.0758,520778.0
2021-03-30 10:30:00,63.47,63.51,63.21,63.24,690234.0,54.0758,54.1098,53.8543,53.8798,690234.0
2021-03-30 11:00:00,63.24,63.44,63.21,63.36,710668.0,53.8798,54.0502,53.8543,53.9821,710668.0
2021-03-30 11:30:00,63.35,63.61,63.32,63.48,592371.0,53.9735,54.195,53.948,54.0843,592371.0
2021-03-30 12:00:00,63.49,63.53,63.37,63.42,273590.0,54.0928,54.1269,53.9906,54.0332,273590.0
2021-03-30 12:30:00,63.42,63.47,63.39,63.46,294622.0,54.0332,54.0758,54.0076,54.0672,294622.0
2021-03-30 13:00:00,63.47,63.48,63.25,63.27,543895.0,54.0758,54.0843,53.8883,53.9054,543895.0
2021-03-30 13:30:00,63.26,63.44,63.17,63.37,711057.0,53.8969,54.0502,53.8202,53.9906,711057.0
2021-03-30 14:00:00,63.37,63.42,63.32,63.35,497682.0,53.9906,54.0332,53.948,53.9735,497682.0
2021-03-30 14:30:00,63.35,63.48,63.33,63.48,531175.0,53.9735,54.0843,53.9565,54.0843,531175.0
2021-03-30 15:00:00,63.48,63.53,63.37,63.39,784386.0,54.0843,54.1269,53.9906,54.0076,784386.0
2021-03-30 15:30:00,63.39,63.46,63.17,63.31,2074375.0,54.0076,54.0672,53.8202,53.9395,2074375.0
2021-03-31 09:30:00,62.9,63.08,62.78,62.98,739133.0,54.0061,54.1606,53.9031,54.0748,739133.0
2021-03-31 10:00:00,63.0,63.33,62.99,63.25,694757.0,54.0919,54.3753,54.0834,54.3066,694757.0
2021-03-31 10:30:00,63.25,63.41,63.18,63.35,422937.0,54.3066,54.444,54.2465,54.3925,422937.0
2021-03-31 11:00:00,63.35,63.36,63.15,63.29,368817.0,54.3925,54.401,54.2207,54.3409,368817.0
2021-03-31 11:30:00,63.29,63.58,63.27,63.54,558066.0,54.3409,54.5899,54.3238,54.5556,558066.0
2021-03-31 12:00:00,63.55,63.63,63.48,63.58,404849.0,54.5642,54.6329,54.5041,54.5899,404849.0
2021-03-31 12:30:00,63.58,63.77,63.57,63.62,667077.0,54.5899,54.7531,54.5814,54.6243,667077.0
2021-03-31 13:00:00,63.62,63.69,63.56,63.63,422802.0,54.6243,54.6844,54.5728,54.6329,422802.0
2021-03-31 13:30:00,63.62,63.63,63.44,63.5,466416.0,54.6243,54.6329,54.4697,54.5213,466416.0
2021-03-31 14:00:00,63.5,63.57,63.4,63.51,474097.0,54.5213,54.5814,54.4354,54.5298,474097.0
2021-03-31 14:30:00,63.51,63.56,63.43,63.46,521110.0,54.5298,54.5728,54.4611,54.4869,521110.0
2021-03-31 15:00:00,63.47,63.51,63.37,63.37,566879.0,54.4955,54.5298,54.4096,54.4096,566879.0
2021-03-31 15:30:00,63.38,63.41,63.1,63.13,2033746.0,54.4182,54.444,54.1778,54.2036,2033746.0
2021-04-01 09:30:00,63.18,63.33,62.54,62.9,1093978.0,54.2465,54.3753,53.697,54.0061,1093978.0
2021-04-01 10:00:00,62.89,63.19,62.87,63.09,527540.0,53.9975,54.2551,53.9803,54.1692,527540.0
2021-04-01 10:30:00,63.08,63.25,63.05,63.12,429135.0,54.1606,54.3066,54.1349,54.195,429135.0
2021-04-01 11:00:00,63.12,63.34,62.95,63.1,959645.0,54.195,54.3839,54.049,54.1778,959645.0
2021-04-01 11:30:00,63.1,63.28,63.01,63.15,410007.0,54.1778,54.3324,54.1005,54.2207,410007.0
2021-04-01 12:00:00,63.15,63.2,63.02,63.16,316532.0,54.2207,54.2637,54.1091,54.2293,316532.0
2021-04-01 12:30:00,63.16,63.24,63.08,63.08,276693.0,54.2293,54.298,54.1606,54.1606,276693.0
2021-04-01 13:00:00,63.09,63.28,63.07,63.26,338859.0,54.1692,54.3324,54.1521,54.3152,338859.0
2021-04-01 13:30:00,63.26,63.34,63.11,63.13,423517.0,54.3152,54.3839,54.1864,54.2036,423517.0
2021-04-01 14:00:00,63.14,63.18,63.01,63.03,351425.0,54.2122,54.2465,54.1005,54.1177,351425.0
2021-04-01 14:30:00,63.02,63.06,62.93,62.95,274327.0,54.1091,54.1435,54.0318,54.049,274327.0
2021-04-01 15:00:00,62.96,62.97,62.86,62.94,374655.0,54.0576,54.0662,53.9717,54.0404,374655.0
2021-04-01 15:30:00,62.93,63.04,62.85,62.92,919105.0,54.0318,54.1263,53.9632,54.0233,919105.0
2021-04-05 09:30:00,62.9,63.27,62.88,63.15,821209.0,54.0061,54.3238,53.9889,54.2207,821209.0
2021-04-05 10:00:00,63.15,63.6,63.09,63.31,558761.0,54.2207,54.6071,54.1692,54.3581,558761.0
2021-04-05 10:30:00,63.3,63.47,63.21,63.35,371138.0,54.3495,54.4955,54.2723,54.3925,371138.0
2021-04-05 11:00:00,63.35,63.57,63.3,63.35,317287.0,54.3925,54.5814,54.3495,54.3925,317287.0
2021-04-05 11:30:00,63.35,63.57,63.29,63.3,340356.0,54.3925,54.5814,54.3409,54.3495,340356.0
2021-04-05 12:00:00,63.29,63.38,63.23,63.27,360102.0,54.3409,54.4182,54.2894,54.3238,360102.0
2021-04-05 12:30:00,63.27,63.38,63.09,63.18,362976.0,54.3238,54.4182,54.1692,54.2465,362976.0
2021-04-05 13:00:00,63.18,63.27,63.13,63.22,309679.0,54.2465,54.3238,54.2036,54.2808,309679.0
2021-04-05 13:30:00,63.22,63.28,63.08,63.13,357696.0,54.2808,54.3324,54.1606,54.2036,357696.0
2021-04-05 14:00:00,63.13,63.27,63.11,63.15,412356.0,54.2036,54.3238,54.1864,54.2207,412356.0
2021-04-05 14:30:00,63.15,63.22,63.0,63.0,382726.0,54.2207,54.2808,54.0919,54.0919,382726.0
2021-04-05 15:00:00,63.01,63.06,62.89,63.03,419548.0,54.1005,54.1435,53.9975,54.1177,419548.0
2021-04-05 15:30:00,63.03,63.23,63.02,63.15,953157.0,54.1177,54.2894,54.1091,54.2207,953157.0
2021-04-06 09:30:00,63.21,63.3,62.77,63.02,1034030.0,54.2723,54.3495,53.8945,54.1091,1034030.0
2021-04-06 10:00:00,63.01,63.03,62.74,62.84,567403.0,54.1005,54.1177,53.8687,53.9546,567403.0
2021-04-06 10:30:00,62.84,62.96,62.7,62.74,622133.0,53.9546,54.0576,53.8344,53.8687,622133.0
2021-04-06 11:00:00,62.75,62.9,62.71,62.8,366798.0,53.8773,54.0061,53.843,53.9202,366798.0
2021-04-06 11:30:00,62.81,62.88,62.8,62.86,304870.0,53.9288,53.9889,53.9202,53.9717,304870.0
2021-04-06 12:00:00,62.87,62.99,62.83,62.84,356318.0,53.9803,54.0834,53.946,53.9546,356318.0
2021-04-06 12:30:00,62.83,62.85,62.7,62.84,404820.0,53.946,53.9632,53.8344,53.9546,404820.0
2021-04-06 13:00:00,62.85,62.85,62.62,62.64,489321.0,53.9632,53.9632,53.7657,53.7829,489321.0
2021-04-06 13:30:00,62.63,62.65,62.54,62.54,465239.0,53.7743,53.7914,53.697,53.697,465239.0
2021-04-06 14:00:00,62.54,62.62,62.4,62.4,929309.0,53.697,53.7657,53.5768,53.5768,929309.0
2021-04-06 14:30:00,62.4,62.41,62.25,62.29,661468.0,53.5768,53.5854,53.448,53.4823,661468.0
2021-04-06 15:00:00,62.29,62.3,62.04,62.09,866292.0,53.4823,53.4909,53.2677,53.3106,866292.0
2021-04-06 15:30:00,62.09,62.16,61.89,61.98,2277447.0,53.3106,53.3707,53.1389,53.2162,2277447.0
2021-04-07 09:30:00,62.01,62.54,62.0,62.28,974600.0,53.2419,53.697,53.2333,53.4738,974600.0
2021-04-07 10:00:00,62.28,62.38,62.13,62.19,590305.0,53.4738,53.5596,53.345,53.3965,590305.0
2021-04-07 10:30:00,62.19,62.29,62.16,62.28,595031.0,53.3965,53.4823,53.3707,53.4738,595031.0
2021-04-07 11:00:00,62.27,62.29,62.14,62.2,429865.0,53.4652,53.4823,53.3536,53.4051,429865.0
2021-04-07 11:30:00,62.21,62.23,62.13,62.15,311825.0,53.4137,53.4308,53.345,53.3621,311825.0
2021-04-07 12:00:00,62.14,62.19,61.99,62.0,330483.0,53.3536,53.3965,53.2248,53.2333,330483.0
2021-04-07 12:30:00,61.99,62.13,61.99,62.04,288767.0,53.2248,53.345,53.2248,53.2677,288767.0
2021-04-07 13:00:00,62.05,62.2,62.01,62.09,394526.0,53.2763,53.4051,53.2419,53.3106,394526.0
2021-04-07 13:30:00,62.09,62.13,62.04,62.09,275924.0,53.3106,53.345,53.2677,53.3106,275924.0
2021-04-07 14:00:00,62.1,62.12,61.99,62.0,396053.0,53.3192,53.3364,53.2248,53.2333,396053.0
2021-04-07 14:30:00,62.01,62.02,61.94,61.98,385393.0,53.2419,53.2505,53.1818,53.2162,385393.0
2021-04-07 15:00:00,61.98,62.02,61.95,61.96,526333.0,53.2162,53.2505,53.1904,53.199,526333.0
2021-04-07 15:30:00,61.96,62.19,61.93,62.06,1541861.0,53.199,53.3965,53.1732,53.2849,1541861.0
2021-04-08 09:30:00,62.1,62.42,62.07,62.38,782892.0,53.3192,53.594,53.2934,53.5596,782892.0
2021-04-08 10:00:00,62.38,62.42,62.18,62.25,425562.0,53.5596,53.594,53.3879,53.448,425562.0
2021-04-08 10:30:00,62.24,62.25,62.15,62.19,464308.0,53.4394,53.448,53.3621,53.3965,464308.0
2021-04-08 11:00:00,62.2,62.23,62.14,62.2,231295.0,53.4051,53.4308,53.3536,53.4051,231295.0
2021-04-08 11:30:00,62.21,62.3,62.15,62.25,268843.0,53.4137,53.4909,53.3621,53.448,268843.0
2021-04-08 12:00:00,62.26,62.3,62.17,62.2,292203.0,53.4566,53.4909,53.3793,53.4051,292203.0
2021-04-08 12:30:00,62.21,62.23,62.08,62.09,316127.0,53.4137,53.4308,53.302,53.3106,316127.0
2021-04-08 13:00:00,62.09,62.18,62.04,62.11,254684.0,53.3106,53.3879,53.2677,53.3278,254684.0
2021-04-08 13:30:00,62.12,62.14,62.06,62.08,264456.0,53.3364,53.3536,53.2849,53.302,264456.0
2021-04-08 14:00:00,62.09,62.09,61.97,61.98,438808.0,53.3106,53.3106,53.2076,53.2162,438808.0
2021-04-08 14:30:00,61.98,61.98,61.86,61.94,290826.0,53.2162,53.2162,53.1131,53.1818,290826.0
2021-04-08 15:00:00,61.94,61.98,61.88,61.93,417465.0,53.1818,53.2162,53.1303,53.1732,417465.0
2021-04-08 15:30:00,61.93,61.94,61.76,61.92,1096649.0,53.1732,53.1818,53.0273,53.1647,1096649.0
2021-04-09 09:30:00,61.8,62.38,61.68,62.05,902826.0,53.0616,53.5596,52.9586,53.2763,902826.0
2021-04-09 10:00:00,62.05,62.36,61.97,62.35,554527.0,53.2763,53.5424,53.2076,53.5339,554527.0
2021-04-09 10:30:00,62.36,62.37,62.16,62.21,428761.0,53.5424,53.551,53.3707,53.4137,428761.0
2021-04-09 11:00:00,62.21,62.35,62.16,62.35,307750.0,53.4137,53.5339,53.3707,53.5339,307750.0
2021-04-09 11:30:00,62.35,62.4,62.23,62.25,272301.0,53.5339,53.5768,53.4308,53.448,272301.0
2021-04-09 12:00:00,62.24,62.27,62.07,62.13,256722.0,53.4394,53.4652,53.2934,53.345,256722.0
2021-04-09 12:30:00,62.13,62.21,62.1,62.12,382604.0,53.345,53.4137,53.3192,53.3364,382604.0
2021-04-09 13:00:00,62.12,62.16,62.08,62.1,242251.0,53.3364,53.3707,53.302,53.3192,242251.0
2021-04-09 13:30:00,62.09,62.22,62.06,62.19,363587.0,53.3106,53.4222,53.2849,53.3965,363587.0
2021-04-09 14:00:00,62.18,62.34,62.14,62.33,190887.0,53.3879,53.5253,53.3536,53.5167,190887.0
2021-04-09 14:30:00,62.33,62.35,62.26,62.33,283566.0,53.5167,53.5339,53.4566,53.5167,283566.0
2021-04-09 15:00:00,62.32,62.5,62.3,62.48,383665.0,53.5081,53.6626,53.4909,53.6455,383665.0
2021-04-09 15:30:00,62.49,62.64,62.45,62.61,1100178.0,53.6541,53.7829,53.6197,53.7571,1100178.0
2021-04-12 09:30:00,62.53,62.68,62.28,62.63,852940.0,53.6884,53.8172,53.4738,53.7743,852940.0
2021-04-12 10:00:00,62.63,62.66,62.44,62.5,532236.0,53.7743,53.8,53.6111,53.6626,532236.0
2021-04-12 10:30:00,62.5,62.53,62.41,62.47,394060.0,53.6626,53.6884,53.5854,53.6369,394060.0
2021-04-12 11:00:00,62.47,62.48,62.27,62.41,827474.0,53.6369,53.6455,53.4652,53.5854,827474.0
2021-04-12 11:30:00,62.41,62.6,62.4,62.58,556569.0,53.5854,53.7485,53.5768,53.7313,556569.0
2021-04-12 12:00:00,62.58,62.66,62.54,62.57,456813.0,53.7313,53.8,53.697,53.7228,456813.0
2021-04-12 12:30:00,62.57,62.76,62.55,62.75,671615.0,53.7228,53.8859,53.7056,53.8773,671615.0
2021-04-12 13:00:00,62.74,62.75,62.56,62.57,289587.0,53.8687,53.8773,53.7142,53.7228,289587.0
2021-04-12 13:30:00,62.57,62.64,62.51,62.59,452111.0,53.7228,53.7829,53.6712,53.7399,452111.0
2021-04-12 14:00:00,62.59,62.72,62.58,62.69,407411.0,53.7399,53.8515,53.7313,53.8258,407411.0
2021-04-12 14:30:00,62.68,62.77,62.57,62.74,380357.0,53.8172,53.8945,53.7228,53.8687,380357.0
2021-04-12 15:00:00,62.74,62.77,62.62,62.65,388029.0,53.8687,53.8945,53.7657,53.7914,388029.0
2021-04-12 15:30:00,62.65,62.78,62.63,62.71,1199947.0,53.7914,53.9031,53.7743,53.843,1199947.0
2021-04-13 09:30:00,62.91,63.44,62.75,63.42,1055268.0,54.0147,54.4697,53.8773,54.4526,1055268.0
2021-04-13 10:00:00,63.41,63.54,63.3,63.41,957400.0,54.444,54.5556,54.3495,54.444,957400.0
2021-04-13 10:30:00,63.4,63.42,63.06,63.17,587781.0,54.4354,54.4526,54.1435,54.2379,587781.0
2021-04-13 11:00:00,63.17,63.24,63.04,63.06,377469.0,54.2379,54.298,54.1263,54.1435,377469.0
2021-04-13 11:30:00,63.07,63.12,63.01,63.08,245289.0,54.1521,54.195,54.1005,54.1606,245289.0
2021-04-13 12:00:00,63.08,63.14,63.04,63.11,207612.0,54.1606,54.2122,54.1263,54.1864,207612.0
2021-04-13 12:30:00,63.11,63.25,63.1,63.24,217120.0,54.1864,54.3066,54.1778,54.298,217120.0
2021-04-13 13:00:00,63.24,63.36,63.16,63.34,300051.0,54.298,54.401,54.2293,54.3839,300051.0
2021-04-13 13:30:00,63.34,63.4,63.3,63.4,187817.0,54.3839,54.4354,54.3495,54.4354,187817.0
2021-04-13 14:00:00,63.4,63.59,63.36,63.58,428969.0,54.4354,54.5985,54.401,54.5899,428969.0
2021-04-13 14:30:00,63.59,63.68,63.55,63.66,497096.0,54.5985,54.6758,54.5642,54.6586,497096.0
2021-04-13 15:00:00,63.66,63.74,63.6,63.65,453904.0,54.6586,54.7273,54.6071,54.65,453904.0
2021-04-13 15:30:00,63.65,63.68,63.52,63.58,1048402.0,54.65,54.6758,54.5384,54.5899,1048402.0
2021-04-14 09:30:00,63.67,63.82,63.58,63.77,762296.0,54.6672,54.796,54.5899,54.7531,762296.0
2021-04-14 10:00:00,63.77,63.84,63.59,63.69,425230.0,54.7531,54.8132,54.5985,54.6844,425230.0
2021-04-14 10:30:00,63.69,63.76,63.61,63.65,356184.0,54.6844,54.7445,54.6157,54.65,356184.0
2021-04-14 11:00:00,63.64,63.84,63.62,63.82,253561.0,54.6415,54.8132,54.6243,54.796,253561.0
2021-04-14 11:30:00,63.82,63.86,63.77,63.78,237364.0,54.796,54.8303,54.7531,54.7617,237364.0
2021-04-14 12:00:00,63.77,63.84,63.7,63.71,219711.0,54.7531,54.8132,54.693,54.7016,219711.0
2021-04-14 12:30:00,63.71,63.88,63.68,63.83,314672.0,54.7016,54.8475,54.6758,54.8046,314672.0
2021-04-14 13:00:00,63.84,63.84,63.72,63.72,173234.0,54.8132,54.8132,54.7101,54.7101,173234.0
2021-04-14 13:30:00,63.72,63.93,63.72,63.8,418939.0,54.7101,54.8905,54.7101,54.7788,418939.0
2021-04-14 14:00:00,63.8,63.88,63.71,63.84,407011.0,54.7788,54.8475,54.7016,54.8132,407011.0
2021-04-14 14:30:00,63.85,63.85,63.77,63.82,275078.0,54.8218,54.8218,54.7531,54.796,275078.0
2021-04-14 15:00:00,63.81,63.96,63.79,63.92,547634.0,54.7874,54.9162,54.7702,54.8819,547634.0
2021-04-14 15:30:00,63.92,63.92,63.64,63.82,1288513.0,54.8819,54.8819,54.6415,54.796,1288513.0
2021-04-15 09:30:00,64.0,64.45,63.92,64.43,1307156.0,54.9506,55.3369,54.8819,55.3198,1307156.0
2021-04-15 10:00:00,64.44,64.69,64.42,64.5,769848.0,55.3283,55.543,55.3112,55.3799,769848.0
2021-04-15 10:30:00,64.5,64.62,64.42,64.61,459121.0,55.3799,55.4829,55.3112,55.4743,459121.0
2021-04-15 11:00:00,64.62,64.73,64.46,64.49,429029.0,55.4829,55.5773,55.3455,55.3713,429029.0
2021-04-15 11:30:00,64.48,64.56,64.36,64.55,415144.0,55.3627,55.4314,55.2596,55.4228,415144.0
2021-04-15 12:00:00,64.55,64.71,64.48,64.5,460969.0,55.4228,55.5602,55.3627,55.3799,460969.0
2021-04-15 12:30:00,64.5,64.64,64.48,64.62,375664.0,55.3799,55.5001,55.3627,55.4829,375664.0
2021-04-15 13:00:00,64.62,64.64,64.54,64.58,320308.0,55.4829,55.5001,55.4142,55.4485,320308.0
2021-04-15 13:30:00,64.59,64.61,64.46,64.51,436614.0,55.4571,55.4743,55.3455,55.3884,436614.0
2021-04-15 14:00:00,64.51,64.64,64.48,64.62,386939.0,55.3884,55.5001,55.3627,55.4829,386939.0
2021-04-15 14:30:00,64.62,64.67,64.58,64.59,568039.0,55.4829,55.5258,55.4485,55.4571,568039.0
2021-04-15 15:00:00,64.59,64.61,64.49,64.52,542335.0,55.4571,55.4743,55.3713,55.397,542335.0
2021-04-15 15:30:00,64.52,64.54,64.42,64.45,1412890.0,55.397,55.4142,55.3112,55.3369,1412890.0
2021-04-16 09:30:00,64.93,65.22,64.73,65.01,2130116.0,55.7491,55.998,55.5773,55.8177,2130116.0
2021-04-16 10:00:00,65.01,65.28,64.99,65.28,761057.0,55.8177,56.0496,55.8006,56.0496,761057.0
2021-04-16 10:30:00,65.28,65.52,65.25,65.51,1226906.0,56.0496,56.2556,56.0238,56.247,1226906.0
2021-04-16 11:00:00,65.51,65.64,65.36,65.44,668032.0,56.247,56.3587,56.1183,56.1869,668032.0
2021-04-16 11:30:00,65.44,65.57,65.32,65.5,855726.0,56.1869,56.2986,56.0839,56.2385,855726.0
2021-04-16 12:00:00,65.5,65.5,65.19,65.2,483399.0,56.2385,56.2385,55.9723,55.9809,483399.0
2021-04-16 12:30:00,65.2,65.28,65.17,65.22,246142.0,55.9809,56.0496,55.9551,55.998,246142.0
2021-04-16 13:00:00,65.21,65.43,65.16,65.4,565237.0,55.9895,56.1784,55.9465,56.1526,565237.0
2021-04-16 13:30:00,65.41,65.42,65.36,65.42,246339.0,56.1612,56.1698,56.1183,56.1698,246339.0
2021-04-16 14:00:00,65.42,65.46,65.38,65.41,355537.0,56.1698,56.2041,56.1354,56.1612,355537.0
2021-04-16 14:30:00,65.4,65.48,65.36,65.38,377686.0,56.1526,56.2213,56.1183,56.1354,377686.0
2021-04-16 15:00:00,65.39,65.46,65.37,65.46,410247.0,56.144,56.2041,56.1268,56.2041,410247.0
2021-04-16 15:30:00,65.46,65.52,65.39,65.45,1590375.0,56.2041,56.2556,56.144,56.1955,1590375.0
2021-04-19 09:30:00,65.42,65.58,65.21,65.49,888645.0,56.1698,56.3071,55.9895,56.2299,888645.0
2021-04-19 10:00:00,65.48,65.85,65.47,65.78,650626.0,56.2213,56.539,56.2127,56.4789,650626.0
2021-04-19 10:30:00,65.78,65.92,65.59,65.7,691349.0,56.4789,56.5991,56.3157,56.4102,691349.0
2021-04-19 11:00:00,65.7,65.85,65.6,65.81,464523.0,56.4102,56.539,56.3243,56.5046,464523.0
2021-04-19 11:30:00,65.8,65.89,65.73,65.89,416088.0,56.496,56.5733,56.4359,56.5733,416088.0
2021-04-19 12:00:00,65.89,65.93,65.6,65.61,518049.0,56.5733,56.6077,56.3243,56.3329,518049.0
2021-04-19 12:30:00,65.6,65.67,65.53,65.64,447526.0,56.3243,56.3844,56.2642,56.3587,447526.0
2021-04-19 13:00:00,65.63,65.74,65.55,65.62,380886.0,56.3501,56.4445,56.2814,56.3415,380886.0
2021-04-19 13:30:00,65.62,65.63,65.29,65.36,515711.0,56.3415,56.3501,56.0581,56.1183,515711.0
2021-04-19 14:00:00,65.36,65.71,65.36,65.69,739761.0,56.1183,56.4188,56.1183,56.4016,739761.0
2021-04-19 14:30:00,65.7,65.75,65.61,65.65,749567.0,56.4102,56.4531,56.3329,56.3672,749567.0
2021-04-19 15:00:00,65.66,65.72,65.48,65.48,623273.0,56.3758,56.4273,56.2213,56.2213,623273.0
2021-04-19 15:30:00,65.48,65.66,65.37,65.66,1624672.0,56.2213,56.3758,56.1268,56.3758,1624672.0
2021-04-20 09:30:00,65.45,66.22,65.42,65.89,1033209.0,56.1955,56.8566,56.1698,56.5733,1033209.0
2021-04-20 10:00:00,65.88,66.03,65.85,65.99,603087.0,56.5647,56.6935,56.539,56.6592,603087.0
2021-04-20 10:30:00,65.99,66.22,65.97,66.09,845210.0,56.6592,56.8566,56.642,56.745,845210.0
2021-04-20 11:00:00,66.09,66.29,65.96,66.27,645344.0,56.745,56.9168,56.6334,56.8996,645344.0
2021-04-20 11:30:00,66.27,66.29,66.18,66.2,466351.0,56.8996,56.9168,56.8223,56.8395,466351.0
2021-04-20 12:00:00,66.2,66.29,66.14,66.2,360064.0,56.8395,56.9168,56.788,56.8395,360064.0
2021-04-20 12:30:00,66.2,66.52,66.19,66.51,467535.0,56.8395,57.1142,56.8309,57.1056,467535.0
2021-04-20 13:00:00,66.5,66.53,66.33,66.36,306646.0,57.0971,57.1228,56.9511,56.9769,306646.0
2021-04-20 13:30:00,66.36,66.41,66.31,66.34,325742.0,56.9769,57.0198,56.9339,56.9597,325742.0
2021-04-20 14:00:00,66.34,66.41,66.3,66.3,427839.0,56.9597,57.0198,56.9253,56.9253,427839.0
2021-04-20 14:30:00,66.31,66.31,66.14,66.17,389193.0,56.9339,56.9339,56.788,56.8137,389193.0
2021-04-20 15:00:00,66.17,66.25,66.14,66.18,501377.0,56.8137,56.8824,56.788,56.8223,501377.0
2021-04-20 15:30:00,66.19,66.21,66.04,66.08,1265767.0,56.8309,56.8481,56.7021,56.7364,1265767.0
2021-04-21 09:30:00,66.52,66.81,66.08,66.77,1336808.0,57.1142,57.3632,56.7364,57.3289,1336808.0
2021-04-21 10:00:00,66.77,66.89,66.42,66.52,1108172.0,57.3289,57.4319,57.0284,57.1142,1108172.0
2021-04-21 10:30:00,66.51,66.59,66.34,66.37,531680.0,57.1056,57.1743,56.9597,56.9854,531680.0
2021-04-21 11:00:00,66.38,66.53,66.37,66.45,622102.0,56.994,57.1228,56.9854,57.0541,622102.0
2021-04-21 11:30:00,66.45,66.58,66.38,66.42,395506.0,57.0541,57.1657,56.994,57.0284,395506.0
2021-04-21 12:00:00,66.43,66.45,66.34,66.37,340997.0,57.037,57.0541,56.9597,56.9854,340997.0
2021-04-21 12:30:00,66.37,66.49,66.31,66.48,427210.0,56.9854,57.0885,56.9339,57.0799,427210.0
2021-04-21 13:00:00,66.49,66.56,66.47,66.55,323071.0,57.0885,57.1486,57.0713,57.14,323071.0
2021-04-21 13:30:00,66.55,66.55,66.35,66.4,273186.0,57.14,57.14,56.9683,57.0112,273186.0
2021-04-21 14:00:00,66.4,66.52,66.39,66.48,282936.0,57.0112,57.1142,57.0026,57.0799,282936.0
2021-04-21 14:30:00,66.49,66.49,66.4,66.47,286191.0,57.0885,57.0885,57.0112,57.0713,286191.0
2021-04-21 15:00:00,66.47,66.49,66.36,66.39,349016.0,57.0713,57.0885,56.9769,57.0026,349016.0
2021-04-21 15:30:00,66.39,66.51,66.31,66.31,913506.0,57.0026,57.1056,56.9339,56.9339,913506.0
2021-04-22 09:30:00,66.15,66.56,66.07,66.13,984341.0,56.7965,57.1486,56.7279,56.7794,984341.0
2021-04-22 10:00:00,66.13,66.15,65.94,66.04,603134.0,56.7794,56.7965,56.6162,56.7021,603134.0
2021-04-22 10:30:00,66.04,66.36,66.04,66.3,438836.0,56.7021,56.9769,56.7021,56.9253,438836.0
2021-04-22 11:00:00,66.3,66.42,66.29,66.33,413194.0,56.9253,57.0284,56.9168,56.9511,413194.0
2021-04-22 11:30:00,66.34,66.4,66.31,66.36,570252.0,56.9597,57.0112,56.9339,56.9769,570252.0
2021-04-22 12:00:00,66.35,66.36,66.21,66.33,306668.0,56.9683,56.9769,56.8481,56.9511,306668.0
2021-04-22 12:30:00,66.32,66.38,66.19,66.31,2678935.0,56.9425,56.994,56.8309,56.9339,2678935.0
2021-04-22 13:00:00,66.31,66.34,66.01,66.24,985069.0,56.9339,56.9597,56.6763,56.8738,985069.0
2021-04-22 13:30:00,66.24,66.36,65.86,65.96,662823.0,56.8738,56.9769,56.5476,56.6334,662823.0
2021-04-22 14:00:00,65.96,66.06,65.82,66.02,503103.0,56.6334,56.7193,56.5132,56.6849,503103.0
2021-04-22 14:30:00,66.03,66.27,66.01,66.25,447616.0,56.6935,56.8996,56.6763,56.8824,447616.0
2021-04-22 15:00:00,66.25,66.31,66.16,66.31,588996.0,56.8824,56.9339,56.8051,56.9339,588996.0
2021-04-22 15:30:00,66.31,66.45,66.26,66.32,1655223.0,56.9339,57.0541,56.891,56.9425,1655223.0
2021-04-23 09:30:00,66.18,66.77,66.03,66.69,1179042.0,56.8223,57.3289,56.6935,57.2602,1179042.0
2021-04-23 10:00:00,66.69,66.93,65.86,66.08,2682115.0,57.2602,57.4663,56.5476,56.7364,2682115.0
2021-04-23 10:30:00,66.08,66.56,65.96,66.51,930130.0,56.7364,57.1486,56.6334,57.1056,930130.0
2021-04-23 11:00:00,66.52,66.56,66.25,66.27,709388.0,57.1142,57.1486,56.8824,56.8996,709388.0
2021-04-23 11:30:00,66.28,66.32,66.07,66.11,561081.0,56.9082,56.9425,56.7279,56.7622,561081.0
2021-04-23 12:00:00,66.11,66.3,66.08,66.25,375923.0,56.7622,56.9253,56.7364,56.8824,375923.0
2021-04-23 12:30:00,66.25,66.43,66.23,66.35,547856.0,56.8824,57.037,56.8652,56.9683,547856.0
2021-04-23 13:00:00,66.36,66.4,66.3,66.34,610986.0,56.9769,57.0112,56.9253,56.9597,610986.0
2021-04-23 13:30:00,66.34,66.44,66.29,66.41,430192.0,56.9597,57.0455,56.9168,57.0198,430192.0
2021-04-23 14:00:00,66.41,66.41,66.26,66.31,785442.0,57.0198,57.0198,56.891,56.9339,785442.0
2021-04-23 14:30:00,66.31,66.32,66.17,66.2,423972.0,56.9339,56.9425,56.8137,56.8395,423972.0
2021-04-23 15:00:00,66.2,66.26,66.14,66.23,483966.0,56.8395,56.891,56.788,56.8652,483966.0
2021-04-23 15:30:00,66.24,66.25,65.88,66.01,2147144.0,56.8738,56.8824,56.5647,56.6763,2147144.0
2021-04-26 09:30:00,65.96,66.0,65.08,65.34,1683621.0,56.6334,56.6678,55.8778,56.1011,1683621.0
2021-04-26 10:00:00,65.35,65.61,65.34,65.4,902011.0,56.1097,56.3329,56.1011,56.1526,902011.0
2021-04-26 10:30:00,65.41,65.75,65.38,65.65,601058.0,56.1612,56.4531,56.1354,56.3672,601058.0
2021-04-26 11:00:00,65.64,65.8,65.64,65.75,439689.0,56.3587,56.496,56.3587,56.4531,439689.0
2021-04-26 11:30:00,65.74,65.95,65.71,65.9,364374.0,56.4445,56.6248,56.4188,56.5819,364374.0
2021-04-26 12:00:00,65.89,65.98,65.84,65.95,358704.0,56.5733,56.6506,56.5304,56.6248,358704.0
2021-04-26 12:30:00,65.95,65.97,65.81,65.94,500124.0,56.6248,56.642,56.5046,56.6162,500124.0
2021-04-26 13:00:00,65.95,65.99,65.81,65.82,282725.0,56.6248,56.6592,56.5046,56.5132,282725.0
2021-04-26 13:30:00,65.83,65.89,65.76,65.84,361146.0,56.5218,56.5733,56.4617,56.5304,361146.0
2021-04-26 14:00:00,65.84,65.9,65.76,65.89,414323.0,56.5304,56.5819,56.4617,56.5733,414323.0
2021-04-26 14:30:00,65.89,65.99,65.8,65.9,611927.0,56.5733,56.6592,56.496,56.5819,611927.0
2021-04-26 15:00:00,65.9,65.99,65.83,65.94,917093.0,56.5819,56.6592,56.5218,56.6162,917093.0
2021-04-26 15:30:00,65.93,65.98,65.81,65.9,1486188.0,56.6077,56.6506,56.5046,56.5819,1486188.0
2021-04-27 09:30:00,66.0,66.28,65.6,65.88,856519.0,56.6678,56.9082,56.3243,56.5647,856519.0
2021-04-27 10:00:00,65.89,66.12,65.88,66.09,596944.0,56.5733,56.7708,56.5647,56.745,596944.0
2021-04-27 10:30:00,66.09,66.11,65.83,65.84,383085.0,56.745,56.7622,56.5218,56.5304,383085.0
2021-04-27 11:00:00,65.84,65.99,65.82,65.92,548157.0,56.5304,56.6592,56.5132,56.5991,548157.0
2021-04-27 11:30:00,65.93,66.11,65.91,66.05,264034.0,56.6077,56.7622,56.5905,56.7107,264034.0
2021-04-27 12:00:00,66.05,66.17,66.04,66.13,289066.0,56.7107,56.8137,56.7021,56.7794,289066.0
2021-04-27 12:30:00,66.14,66.21,66.09,66.12,209719.0,56.788,56.8481,56.745,56.7708,209719.0
2021-04-27 13:00:00,66.12,66.23,66.09,66.18,326084.0,56.7708,56.8652,56.745,56.8223,326084.0
2021-04-27 13:30:00,66.18,66.27,66.17,66.2,326271.0,56.8223,56.8996,56.8137,56.8395,326271.0
2021-04-27 14:00:00,66.2,66.22,66.06,66.06,249549.0,56.8395,56.8566,56.7193,56.7193,249549.0
2021-04-27 14:30:00,66.07,66.16,66.06,66.13,349719.0,56.7279,56.8051,56.7193,56.7794,349719.0
2021-04-27 15:00:00,66.13,66.13,66.01,66.04,267364.0,56.7794,56.7794,56.6763,56.7021,267364.0
2021-04-27 15:30:00,66.05,66.09,65.91,65.96,817798.0,56.7107,56.745,56.5905,56.6334,817798.0
2021-04-28 09:30:00,66.1,66.39,65.75,66.32,872475.0,56.7536,57.0026,56.4531,56.9425,872475.0
2021-04-28 10:00:00,66.3,66.31,65.89,66.05,472278.0,56.9253,56.9339,56.5733,56.7107,472278.0
2021-04-28 10:30:00,66.06,66.29,66.0,66.17,352891.0,56.7193,56.9168,56.6678,56.8137,352891.0
2021-04-28 11:00:00,66.17,66.28,66.12,66.15,265663.0,56.8137,56.9082,56.7708,56.7965,265663.0
2021-04-28 11:30:00,66.16,66.16,65.92,65.93,229667.0,56.8051,56.8051,56.5991,56.6077,229667.0
2021-04-28 12:00:00,65.93,66.04,65.93,65.98,211209.0,56.6077,56.7021,56.6077,56.6506,211209.0
2021-04-28 12:30:00,65.99,66.02,65.94,65.97,140820.0,56.6592,56.6849,56.6162,56.642,140820.0
2021-04-28 13:00:00,65.97,66.08,65.97,66.05,173735.0,56.642,56.7364,56.642,56.7107,173735.0
2021-04-28 13:30:00,66.06,66.08,65.9,66.0,209456.0,56.7193,56.7364,56.5819,56.6678,209456.0
2021-04-28 14:00:00,66.01,66.18,65.97,66.12,333603.0,56.6763,56.8223,56.642,56.7708,333603.0
2021-04-28 14:30:00,66.12,66.23,66.0,66.11,316836.0,56.7708,56.8652,56.6678,56.7622,316836.0
2021-04-28 15:00:00,66.12,66.17,65.99,66.06,355559.0,56.7708,56.8137,56.6592,56.7193,355559.0
2021-04-28 15:30:00,66.06,66.2,65.97,66.06,1079420.0,56.7193,56.8395,56.642,56.7193,1079420.0
2021-04-29 09:30:00,65.0,65.26,63.36,63.72,2435110.0,55.8092,56.0324,54.401,54.7101,2435110.0
2021-04-29 10:00:00,63.72,63.93,63.14,63.21,1263560.0,54.7101,54.8905,54.2122,54.2723,1263560.0
2021-04-29 10:30:00,63.21,63.36,63.04,63.28,1553588.0,54.2723,54.401,54.1263,54.3324,1553588.0
2021-04-29 11:00:00,63.3,63.61,63.22,63.32,1453519.0,54.3495,54.6157,54.2808,54.3667,1453519.0
2021-04-29 11:30:00,63.33,63.4,63.1,63.25,1077730.0,54.3753,54.4354,54.1778,54.3066,1077730.0
2021-04-29 12:00:00,63.24,63.31,62.73,62.78,1120126.0,54.298,54.3581,53.8601,53.9031,1120126.0
2021-04-29 12:30:00,62.78,62.89,62.62,62.69,1028014.0,53.9031,53.9975,53.7657,53.8258,1028014.0
2021-04-29 13:00:00,62.69,62.83,62.6,62.81,842582.0,53.8258,53.946,53.7485,53.9288,842582.0
2021-04-29 13:30:00,62.81,62.85,62.54,62.65,707130.0,53.9288,53.9632,53.697,53.7914,707130.0
2021-04-29 14:00:00,62.65,62.67,62.4,62.48,816126.0,53.7914,53.8086,53.5768,53.6455,816126.0
2021-04-29 14:30:00,62.47,62.87,62.43,62.71,1656049.0,53.6369,53.9803,53.6025,53.843,1656049.0
2021-04-29 15:00:00,62.71,62.99,62.65,62.79,1125599.0,53.843,54.0834,53.7914,53.9116,1125599.0
2021-04-29 15:30:00,62.8,63.0,62.72,62.88,2185792.0,53.9202,54.0919,53.8515,53.9889,2185792.0
2021-04-30 09:30:00,62.0,62.77,62.0,62.24,2288303.0,53.2333,53.8945,53.2333,53.4394,2288303.0
2021-04-30 10:00:00,62.26,62.27,61.51,61.8,2090363.0,53.4566,53.4652,52.8126,53.0616,2090363.0
2021-04-30 10:30:00,61.8,62.1,61.75,61.89,922165.0,53.0616,53.3192,53.0187,53.1389,922165.0
2021-04-30 11:00:00,61.9,61.99,61.8,61.86,663347.0,53.1475,53.2248,53.0616,53.1131,663347.0
2021-04-30 11:30:00,61.87,62.07,61.82,61.97,594793.0,53.1217,53.2934,53.0788,53.2076,594793.0
2021-04-30 12:00:00,61.97,62.14,61.9,62.13,640163.0,53.2076,53.3536,53.1475,53.345,640163.0
2021-04-30 12:30:00,62.14,62.16,61.99,62.03,546152.0,53.3536,53.3707,53.2248,53.2591,546152.0
2021-04-30 13:00:00,62.03,62.19,62.0,62.19,357612.0,53.2591,53.3965,53.2333,53.3965,357612.0
2021-04-30 13:30:00,62.18,62.33,62.16,62.21,536301.0,53.3879,53.5167,53.3707,53.4137,536301.0
2021-04-30 14:00:00,62.2,62.4,62.2,62.29,671537.0,53.4051,53.5768,53.4051,53.4823,671537.0
2021-04-30 14:30:00,62.29,62.44,62.23,62.28,698433.0,53.4823,53.6111,53.4308,53.4738,698433.0
2021-04-30 15:00:00,62.28,62.43,62.22,62.43,684031.0,53.4738,53.6025,53.4222,53.6025,684031.0
2021-04-30 15:30:00,62.43,62.57,62.28,62.43,2216853.0,53.6025,53.7228,53.4738,53.6025,2216853.0
2021-05-03 09:30:00,62.7,63.26,62.65,63.19,1389926.0,53.8344,54.3152,53.7914,54.2551,1389926.0
2021-05-03 10:00:00,63.17,63.22,62.93,63.08,717236.0,54.2379,54.2808,54.0318,54.1606,717236.0
2021-05-03 10:30:00,63.08,63.31,62.92,63.15,606230.0,54.1606,54.3581,54.0233,54.2207,606230.0
2021-05-03 11:00:00,63.15,63.43,63.05,63.42,495446.0,54.2207,54.4611,54.1349,54.4526,495446.0
2021-05-03 11:30:00,63.42,63.45,63.3,63.33,303115.0,54.4526,54.4783,54.3495,54.3753,303115.0
2021-05-03 12:00:00,63.33,63.36,63.22,63.25,328865.0,54.3753,54.401,54.2808,54.3066,328865.0
2021-05-03 12:30:00,63.25,63.47,63.24,63.47,390894.0,54.3066,54.4955,54.298,54.4955,390894.0
2021-05-03 13:00:00,63.46,63.51,63.39,63.48,428514.0,54.4869,54.5298,54.4268,54.5041,428514.0
2021-05-03 13:30:00,63.48,63.53,63.39,63.4,464964.0,54.5041,54.547,54.4268,54.4354,464964.0
2021-05-03 14:00:00,63.4,63.5,63.37,63.45,322921.0,54.4354,54.5213,54.4096,54.4783,322921.0
2021-05-03 14:30:00,63.45,63.48,63.35,63.36,386768.0,54.4783,54.5041,54.3925,54.401,386768.0
2021-05-03 15:00:00,63.37,63.54,63.36,63.53,396961.0,54.4096,54.5556,54.401,54.547,396961.0
2021-05-03 15:30:00,63.54,63.59,63.41,63.48,1340425.0,54.5556,54.5985,54.444,54.5041,1340425.0
2021-05-04 09:30:00,63.38,63.89,63.34,63.76,1068921.0,54.4182,54.8561,54.3839,54.7445,1068921.0
2021-05-04 10:00:00,63.76,64.21,63.69,63.91,1249342.0,54.7445,55.1309,54.6844,54.8733,1249342.0
2021-05-04 10:30:00,63.92,63.95,63.6,63.64,701237.0,54.8819,54.9076,54.6071,54.6415,701237.0
2021-05-04 11:00:00,63.64,63.82,63.54,63.69,451990.0,54.6415,54.796,54.5556,54.6844,451990.0
2021-05-04 11:30:00,63.69,63.83,63.54,63.66,426217.0,54.6844,54.8046,54.5556,54.6586,426217.0
2021-05-04 12:00:00,63.66,63.84,63.61,63.67,374566.0,54.6586,54.8132,54.6157,54.6672,374566.0
2021-05-04 12:30:00,63.67,63.7,63.55,63.68,282970.0,54.6672,54.693,54.5642,54.6758,282970.0
2021-05-04 13:00:00,63.67,63.82,63.65,63.76,288829.0,54.6672,54.796,54.65,54.7445,288829.0
2021-05-04 13:30:00,63.76,63.76,63.6,63.65,246198.0,54.7445,54.7445,54.6071,54.65,246198.0
2021-05-04 14:00:00,63.65,63.71,63.58,63.63,284466.0,54.65,54.7016,54.5899,54.6329,284466.0
2021-05-04 14:30:00,63.64,63.88,63.63,63.86,340293.0,54.6415,54.8475,54.6329,54.8303,340293.0
2021-05-04 15:00:00,63.86,63.89,63.78,63.83,488959.0,54.8303,54.8561,54.7617,54.8046,488959.0
2021-05-04 15:30:00,63.82,63.99,63.73,63.99,1550900.0,54.796,54.942,54.7187,54.942,1550900.0
2021-05-05 09:30:00,63.9,64.37,63.86,64.37,831028.0,54.8647,55.2682,54.8303,55.2682,831028.0
2021-05-05 10:00:00,64.37,64.42,64.16,64.32,478527.0,55.2682,55.3112,55.0879,55.2253,478527.0
2021-05-05 10:30:00,64.32,64.5,64.29,64.32,508848.0,55.2253,55.3799,55.1995,55.2253,508848.0
2021-05-05 11:00:00,64.31,64.6,64.2,64.59,371310.0,55.2167,55.4657,55.1223,55.4571,371310.0
2021-05-05 11:30:00,64.59,64.82,64.56,64.76,439832.0,55.4571,55.6546,55.4314,55.6031,439832.0
2021-05-05 12:00:00,64.76,64.85,64.25,64.28,1198447.0,55.6031,55.6804,55.1652,55.191,1198447.0
2021-05-05 12:30:00,64.29,64.48,64.1,64.2,850503.0,55.1995,55.3627,55.0364,55.1223,850503.0
2021-05-05 13:00:00,64.2,64.4,64.15,64.39,616885.0,55.1223,55.294,55.0793,55.2854,616885.0
2021-05-05 13:30:00,64.39,64.55,64.38,64.51,582152.0,55.2854,55.4228,55.2768,55.3884,582152.0
2021-05-05 14:00:00,64.51,64.59,64.48,64.52,611253.0,55.3884,55.4571,55.3627,55.397,611253.0
2021-05-05 14:30:00,64.53,64.55,64.3,64.32,540501.0,55.4056,55.4228,55.2081,55.2253,540501.0
2021-05-05 15:00:00,64.33,64.48,64.24,64.47,708032.0,55.2339,55.3627,55.1566,55.3541,708032.0
2021-05-05 15:30:00,64.47,64.69,64.39,64.68,1767082.0,55.3541,55.543,55.2854,55.5344,1767082.0
2021-05-06 09:30:00,64.6,64.68,64.29,64.55,962397.0,55.4657,55.5344,55.1995,55.4228,962397.0
2021-05-06 10:00:00,64.56,64.72,64.4,64.58,876089.0,55.4314,55.5687,55.294,55.4485,876089.0
2021-05-06 10:30:00,64.57,64.59,64.15,64.16,578125.0,55.44,55.4571,55.0793,55.0879,578125.0
2021-05-06 11:00:00,64.16,64.32,64.05,64.3,500656.0,55.0879,55.2253,54.9935,55.2081,500656.0
2021-05-06 11:30:00,64.3,64.5,64.26,64.26,490181.0,55.2081,55.3799,55.1738,55.1738,490181.0
2021-05-06 12:00:00,64.28,64.31,64.06,64.2,510404.0,55.191,55.2167,55.0021,55.1223,510404.0
2021-05-06 12:30:00,64.2,64.24,64.13,64.19,372747.0,55.1223,55.1566,55.0622,55.1137,372747.0
2021-05-06 13:00:00,64.19,64.22,64.13,64.16,313722.0,55.1137,55.1394,55.0622,55.0879,313722.0
2021-05-06 13:30:00,64.16,64.21,64.06,64.07,310989.0,55.0879,55.1309,55.0021,55.0107,310989.0
2021-05-06 14:00:00,64.07,64.22,64.06,64.19,324079.0,55.0107,55.1394,55.0021,55.1137,324079.0
2021-05-06 14:30:00,64.19,64.31,64.14,64.28,524168.0,55.1137,55.2167,55.0708,55.191,524168.0
2021-05-06 15:00:00,64.28,64.33,64.08,64.17,470540.0,55.191,55.2339,55.0192,55.0965,470540.0
2021-05-06 15:30:00,64.17,64.49,64.16,64.44,1391844.0,55.0965,55.3713,55.0879,55.3283,1391844.0
2021-05-07 09:30:00,64.7,65.39,64.51,65.03,900407.0,55.5516,56.144,55.3884,55.8349,900407.0
2021-05-07 10:00:00,65.03,65.07,64.8,64.81,542505.0,55.8349,55.8693,55.6374,55.646,542505.0
2021-05-07 10:30:00,64.81,64.94,64.62,64.69,438673.0,55.646,55.7576,55.4829,55.543,438673.0
2021-05-07 11:00:00,64.69,64.78,64.61,64.62,367315.0,55.543,55.6203,55.4743,55.4829,367315.0
2021-05-07 11:30:00,64.63,64.75,64.46,64.48,473537.0,55.4915,55.5945,55.3455,55.3627,473537.0
2021-05-07 12:00:00,64.48,64.49,64.24,64.26,408946.0,55.3627,55.3713,55.1566,55.1738,408946.0
2021-05-07 12:30:00,64.26,64.27,64.19,64.26,275706.0,55.1738,55.1824,55.1137,55.1738,275706.0
2021-05-07 13:00:00,64.26,64.31,64.25,64.31,221643.0,55.1738,55.2167,55.1652,55.2167,221643.0
2021-05-07 13:30:00,64.31,64.4,64.3,64.39,231321.0,55.2167,55.294,55.2081,55.2854,231321.0
2021-05-07 14:00:00,64.39,64.49,64.35,64.48,352338.0,55.2854,55.3713,55.2511,55.3627,352338.0
2021-05-07 14:30:00,64.47,64.52,64.42,64.43,250794.0,55.3541,55.397,55.3112,55.3198,250794.0
2021-05-07 15:00:00,64.44,64.51,64.37,64.49,453471.0,55.3283,55.3884,55.2682,55.3713,453471.0
2021-05-07 15:30:00,64.49,64.59,64.38,64.44,1145136.0,55.3713,55.4571,55.2768,55.3283,1145136.0
2021-05-10 09:30:00,64.64,65.14,64.59,65.09,1014308.0,55.5001,55.9294,55.4571,55.8864,1014308.0
2021-05-10 10:00:00,65.11,65.18,64.78,64.89,653006.0,55.9036,55.9637,55.6203,55.7147,653006.0
2021-05-10 10:30:00,64.88,65.06,64.87,64.9,1058801.0,55.7061,55.8607,55.6975,55.7233,1058801.0
2021-05-10 11:00:00,64.91,65.05,64.86,64.99,458638.0,55.7319,55.8521,55.689,55.8006,458638.0
2021-05-10 11:30:00,64.99,65.01,64.83,64.95,397468.0,55.8006,55.8177,55.6632,55.7662,397468.0
2021-05-10 12:00:00,64.94,65.08,64.89,65.05,1078689.0,55.7576,55.8778,55.7147,55.8521,1078689.0
2021-05-10 12:30:00,65.05,65.29,65.03,65.21,337851.0,55.8521,56.0581,55.8349,55.9895,337851.0
2021-05-10 13:00:00,65.22,65.28,65.12,65.14,423961.0,55.998,56.0496,55.9122,55.9294,423961.0
2021-05-10 13:30:00,65.14,65.28,65.12,65.25,292884.0,55.9294,56.0496,55.9122,56.0238,292884.0
2021-05-10 14:00:00,65.25,65.29,64.94,64.99,417173.0,56.0238,56.0581,55.7576,55.8006,417173.0
2021-05-10 14:30:00,64.98,65.03,64.88,65.0,347595.0,55.792,55.8349,55.7061,55.8092,347595.0
2021-05-10 15:00:00,64.99,65.01,64.83,64.9,383677.0,55.8006,55.8177,55.6632,55.7233,383677.0
2021-05-10 15:30:00,64.9,64.99,64.69,64.71,1073784.0,55.7233,55.8006,55.543,55.5602,1073784.0
2021-05-11 09:30:00,64.43,64.67,64.05,64.38,915271.0,55.3198,55.5258,54.9935,55.2768,915271.0
2021-05-11 10:00:00,64.4,64.9,64.4,64.73,770115.0,55.294,55.7233,55.294,55.5773,770115.0
2021-05-11 10:30:00,64.73,64.79,64.44,64.58,644224.0,55.5773,55.6288,55.3283,55.4485,644224.0
2021-05-11 11:00:00,64.57,64.79,64.47,64.79,515396.0,55.44,55.6288,55.3541,55.6288,515396.0
2021-05-11 11:30:00,64.79,64.86,64.63,64.71,524177.0,55.6288,55.689,55.4915,55.5602,524177.0
2021-05-11 12:00:00,64.7,64.72,64.53,64.55,367708.0,55.5516,55.5687,55.4056,55.4228,367708.0
2021-05-11 12:30:00,64.54,64.59,64.33,64.37,264255.0,55.4142,55.4571,55.2339,55.2682,264255.0
2021-05-11 13:00:00,64.37,64.47,64.31,64.38,317413.0,55.2682,55.3541,55.2167,55.2768,317413.0
2021-05-11 13:30:00,64.39,64.44,64.24,64.38,472145.0,55.2854,55.3283,55.1566,55.2768,472145.0
2021-05-11 14:00:00,64.38,64.39,64.2,64.29,409855.0,55.2768,55.2854,55.1223,55.1995,409855.0
2021-05-11 14:30:00,64.28,64.39,64.22,64.37,358259.0,55.191,55.2854,55.1394,55.2682,358259.0
2021-05-11 15:00:00,64.37,64.41,64.26,64.3,353572.0,55.2682,55.3026,55.1738,55.2081,353572.0
2021-05-11 15:30:00,64.29,64.35,64.09,64.26,1068008.0,55.1995,55.2511,55.0278,55.1738,1068008.0
2021-05-12 09:30:00,64.43,65.19,64.25,65.13,1056390.0,55.3198,55.9723,55.1652,55.9208,1056390.0
2021-05-12 10:00:00,65.13,65.23,64.86,65.11,978662.0,55.9208,56.0066,55.689,55.9036,978662.0
2021-05-12 10:30:00,65.11,65.15,64.71,64.89,1081790.0,55.9036,55.9379,55.5602,55.7147,1081790.0
2021-05-12 11:00:00,64.89,65.03,64.79,64.97,458423.0,55.7147,55.8349,55.6288,55.7834,458423.0
2021-05-12 11:30:00,64.97,65.03,64.83,64.88,553951.0,55.7834,55.8349,55.6632,55.7061,553951.0
2021-05-12 12:00:00,64.87,64.97,64.7,64.86,553292.0,55.6975,55.7834,55.5516,55.689,553292.0
2021-05-12 12:30:00,64.85,64.91,64.75,64.89,456846.0,55.6804,55.7319,55.5945,55.7147,456846.0
2021-05-12 13:00:00,64.88,64.91,64.75,64.81,339417.0,55.7061,55.7319,55.5945,55.646,339417.0
2021-05-12 13:30:00,64.8,64.8,64.67,64.72,315503.0,55.6374,55.6374,55.5258,55.5687,315503.0
2021-05-12 14:00:00,64.72,64.81,64.65,64.67,383784.0,55.5687,55.646,55.5086,55.5258,383784.0
2021-05-12 14:30:00,64.66,64.89,64.63,64.84,316804.0,55.5172,55.7147,55.4915,55.6718,316804.0
2021-05-12 15:00:00,64.84,64.85,64.58,64.61,374760.0,55.6718,55.6804,55.4485,55.4743,374760.0
2021-05-12 15:30:00,64.61,64.62,64.39,64.54,1047404.0,55.4743,55.4829,55.2854,55.4142,1047404.0
2021-05-13 09:30:00,64.44,64.73,64.44,64.67,736680.0,55.3283,55.5773,55.3283,55.5258,736680.0
2021-05-13 10:00:00,64.68,65.1,64.68,65.1,610690.0,55.5344,55.895,55.5344,55.895,610690.0
2021-05-13 10:30:00,65.1,65.12,64.92,65.03,516631.0,55.895,55.9122,55.7405,55.8349,516631.0
2021-05-13 11:00:00,65.03,65.11,64.97,65.09,311554.0,55.8349,55.9036,55.7834,55.8864,311554.0
2021-05-13 11:30:00,65.09,65.27,65.04,65.18,606394.0,55.8864,56.041,55.8435,55.9637,606394.0
2021-05-13 12:00:00,65.18,65.2,65.08,65.14,255311.0,55.9637,55.9809,55.8778,55.9294,255311.0
2021-05-13 12:30:00,65.14,65.21,65.02,65.04,300525.0,55.9294,55.9895,55.8263,55.8435,300525.0
2021-05-13 13:00:00,65.03,65.09,64.84,64.93,289883.0,55.8349,55.8864,55.6718,55.7491,289883.0
2021-05-13 13:30:00,64.93,64.96,64.81,64.89,328134.0,55.7491,55.7748,55.646,55.7147,328134.0
2021-05-13 14:00:00,64.88,65.21,64.88,65.18,306210.0,55.7061,55.9895,55.7061,55.9637,306210.0
2021-05-13 14:30:00,65.18,65.21,65.13,65.19,275357.0,55.9637,55.9895,55.9208,55.9723,275357.0
2021-05-13 15:00:00,65.19,65.32,65.17,65.3,468223.0,55.9723,56.0839,55.9551,56.0667,468223.0
2021-05-13 15:30:00,65.3,65.34,65.01,65.02,1459051.0,56.0667,56.1011,55.8177,55.8263,1459051.0
2021-05-14 09:30:00,65.2,65.29,64.91,64.98,638773.0,55.9809,56.0581,55.7319,55.792,638773.0
2021-05-14 10:00:00,64.97,65.07,64.7,64.72,448936.0,55.7834,55.8693,55.5516,55.5687,448936.0
2021-05-14 10:30:00,64.72,64.84,64.61,64.79,344029.0,55.5687,55.6718,55.4743,55.6288,344029.0
2021-05-14 11:00:00,64.79,64.99,64.79,64.92,275178.0,55.6288,55.8006,55.6288,55.7405,275178.0
2021-05-14 11:30:00,64.92,64.96,64.76,64.77,188927.0,55.7405,55.7748,55.6031,55.6117,188927.0
2021-05-14 12:00:00,64.78,64.86,64.74,64.83,283851.0,55.6203,55.689,55.5859,55.6632,283851.0
2021-05-14 12:30:00,64.84,64.88,64.8,64.83,145980.0,55.6718,55.7061,55.6374,55.6632,145980.0
2021-05-14 13:00:00,64.82,64.87,64.75,64.78,171095.0,55.6546,55.6975,55.5945,55.6203,171095.0
2021-05-14 13:30:00,64.78,64.83,64.73,64.77,193752.0,55.6203,55.6632,55.5773,55.6117,193752.0
2021-05-14 14:00:00,64.78,64.84,64.72,64.83,227532.0,55.6203,55.6718,55.5687,55.6632,227532.0
2021-05-14 14:30:00,64.83,64.88,64.77,64.88,312572.0,55.6632,55.7061,55.6117,55.7061,312572.0
2021-05-14 15:00:00,64.88,64.99,64.85,64.95,487496.0,55.7061,55.8006,55.6804,55.7662,487496.0
2021-05-14 15:30:00,64.95,64.99,64.86,64.87,1661503.0,55.7662,55.8006,55.689,55.6975,1661503.0
2021-05-17 09:30:00,64.84,65.48,64.84,65.41,733730.0,55.6718,56.2213,55.6718,56.1612,733730.0
2021-05-17 10:00:00,65.4,65.46,65.18,65.19,423134.0,56.1526,56.2041,55.9637,55.9723,423134.0
2021-05-17 10:30:00,65.19,65.42,65.03,65.38,543679.0,55.9723,56.1698,55.8349,56.1354,543679.0
2021-05-17 11:00:00,65.37,65.47,65.24,65.43,582475.0,56.1268,56.2127,56.0152,56.1784,582475.0
2021-05-17 11:30:00,65.42,65.74,65.37,65.66,678478.0,56.1698,56.4445,56.1268,56.3758,678478.0
2021-05-17 12:00:00,65.65,65.83,65.6,65.73,524003.0,56.3672,56.5218,56.3243,56.4359,524003.0
2021-05-17 12:30:00,65.72,65.84,65.61,65.63,541767.0,56.4273,56.5304,56.3329,56.3501,541767.0
2021-05-17 13:00:00,65.62,65.64,65.48,65.53,246060.0,56.3415,56.3587,56.2213,56.2642,246060.0
2021-05-17 13:30:00,65.52,65.52,65.39,65.47,301827.0,56.2556,56.2556,56.144,56.2127,301827.0
2021-05-17 14:00:00,65.46,65.54,65.42,65.52,296700.0,56.2041,56.2728,56.1698,56.2556,296700.0
2021-05-17 14:30:00,65.53,65.71,65.49,65.7,371924.0,56.2642,56.4188,56.2299,56.4102,371924.0
2021-05-17 15:00:00,65.7,65.77,65.6,65.7,515175.0,56.4102,56.4703,56.3243,56.4102,515175.0
2021-05-17 15:30:00,65.69,65.73,65.44,65.46,1106787.0,56.4016,56.4359,56.1869,56.2041,1106787.0
2021-05-18 09:30:00,65.42,65.73,65.13,65.36,581098.0,56.1698,56.4359,55.9208,56.1183,581098.0
2021-05-18 10:00:00,65.37,65.5,65.13,65.43,481588.0,56.1268,56.2385,55.9208,56.1784,481588.0
2021-05-18 10:30:00,65.44,65.54,65.37,65.44,397080.0,56.1869,56.2728,56.1268,56.1869,397080.0
2021-05-18 11:00:00,65.44,65.63,65.43,65.59,292977.0,56.1869,56.3501,56.1784,56.3157,292977.0
2021-05-18 11:30:00,65.59,65.62,65.52,65.59,248621.0,56.3157,56.3415,56.2556,56.3157,248621.0
2021-05-18 12:00:00,65.6,65.65,65.57,65.61,191165.0,56.3243,56.3672,56.2986,56.3329,191165.0
2021-05-18 12:30:00,65.6,65.65,65.57,65.61,206190.0,56.3243,56.3672,56.2986,56.3329,206190.0
2021-05-18 13:00:00,65.6,65.67,65.6,65.64,171988.0,56.3243,56.3844,56.3243,56.3587,171988.0
2021-05-18 13:30:00,65.64,65.7,65.62,65.65,199632.0,56.3587,56.4102,56.3415,56.3672,199632.0
2021-05-18 14:00:00,65.64,65.67,65.51,65.53,203143.0,56.3587,56.3844,56.247,56.2642,203143.0
2021-05-18 14:30:00,65.53,65.58,65.43,65.58,264929.0,56.2642,56.3071,56.1784,56.3071,264929.0
2021-05-18 15:00:00,65.57,65.72,65.53,65.71,222438.0,56.2986,56.4273,56.2642,56.4188,222438.0
2021-05-18 15:30:00,65.7,65.8,65.57,65.6,1128062.0,56.4102,56.496,56.2986,56.3243,1128062.0
2021-05-19 09:30:00,65.32,65.45,64.79,64.92,794233.0,56.0839,56.1955,55.6288,55.7405,794233.0
2021-05-19 10:00:00,64.91,64.91,64.59,64.81,484412.0,55.7319,55.7319,55.4571,55.646,484412.0
2021-05-19 10:30:00,64.81,64.92,64.59,64.85,263970.0,55.646,55.7405,55.4571,55.6804,263970.0
2021-05-19 11:00:00,64.86,65.04,64.78,64.99,278808.0,55.689,55.8435,55.6203,55.8006,278808.0
2021-05-19 11:30:00,64.99,65.03,64.88,64.98,235278.0,55.8006,55.8349,55.7061,55.792,235278.0
2021-05-19 12:00:00,64.97,65.11,64.94,65.07,186396.0,55.7834,55.9036,55.7576,55.8693,186396.0
2021-05-19 12:30:00,65.07,65.18,65.06,65.14,234387.0,55.8693,55.9637,55.8607,55.9294,234387.0
2021-05-19 13:00:00,65.15,65.27,65.14,65.26,163301.0,55.9379,56.041,55.9294,56.0324,163301.0
2021-05-19 13:30:00,65.26,65.38,65.15,65.29,157022.0,56.0324,56.1354,55.9379,56.0581,157022.0
2021-05-19 14:00:00,65.28,65.49,65.1,65.44,325839.0,56.0496,56.2299,55.895,56.1869,325839.0
2021-05-19 14:30:00,65.44,65.48,65.23,65.32,289173.0,56.1869,56.2213,56.0066,56.0839,289173.0
2021-05-19 15:00:00,65.32,65.5,65.24,65.43,369233.0,56.0839,56.2385,56.0152,56.1784,369233.0
2021-05-19 15:30:00,65.44,65.58,65.31,65.56,976144.0,56.1869,56.3071,56.0753,56.29,976144.0
2021-05-20 09:30:00,65.32,66.33,65.23,65.9,1309266.0,56.0839,56.9511,56.0066,56.5819,1309266.0
2021-05-20 10:00:00,65.9,66.25,65.87,66.19,452034.0,56.5819,56.8824,56.5561,56.8309,452034.0
2021-05-20 10:30:00,66.18,66.46,66.12,66.45,658103.0,56.8223,57.0627,56.7708,57.0541,658103.0
2021-05-20 11:00:00,66.45,66.95,66.41,66.94,957500.0,57.0541,57.4834,57.0198,57.4748,957500.0
2021-05-20 11:30:00,66.94,67.21,66.92,67.19,1292777.0,57.4748,57.7067,57.4577,57.6895,1292777.0
2021-05-20 12:00:00,67.19,67.22,66.99,67.06,671983.0,57.6895,57.7153,57.5178,57.5779,671983.0
2021-05-20 12:30:00,67.07,67.23,66.97,67.16,627593.0,57.5865,57.7238,57.5006,57.6637,627593.0
2021-05-20 13:00:00,67.16,67.23,67.13,67.15,515320.0,57.6637,57.7238,57.638,57.6551,515320.0
2021-05-20 13:30:00,67.16,67.16,66.93,67.05,558565.0,57.6637,57.6637,57.4663,57.5693,558565.0
2021-05-20 14:00:00,67.05,67.08,66.87,66.94,362640.0,57.5693,57.595,57.4147,57.4748,362640.0
2021-05-20 14:30:00,66.95,66.95,66.79,66.85,409876.0,57.4834,57.4834,57.3461,57.3976,409876.0
2021-05-20 15:00:00,66.86,67.07,66.78,67.07,459327.0,57.4062,57.5865,57.3375,57.5865,459327.0
2021-05-20 15:30:00,67.06,67.07,66.94,67.01,1362147.0,57.5779,57.5865,57.4748,57.5349,1362147.0
2021-05-21 09:30:00,67.21,67.92,67.1,67.65,1318064.0,57.7067,58.3163,57.6122,58.0845,1318064.0
2021-05-21 10:00:00,67.66,67.73,67.47,67.59,585140.0,58.093,58.1531,57.9299,58.0329,585140.0
2021-05-21 10:30:00,67.6,67.64,67.43,67.48,361357.0,58.0415,58.0759,57.8956,57.9385,361357.0
2021-05-21 11:00:00,67.48,67.62,67.43,67.5,403985.0,57.9385,58.0587,57.8956,57.9557,403985.0
2021-05-21 11:30:00,67.5,67.58,67.46,67.51,440440.0,57.9557,58.0243,57.9213,57.9642,440440.0
2021-05-21 12:00:00,67.51,67.57,67.38,67.4,384063.0,57.9642,58.0158,57.8526,57.8698,384063.0
2021-05-21 12:30:00,67.39,67.43,67.27,67.33,305200.0,57.8612,57.8956,57.7582,57.8097,305200.0
2021-05-21 13:00:00,67.33,67.33,67.19,67.23,267986.0,57.8097,57.8097,57.6895,57.7238,267986.0
2021-05-21 13:30:00,67.23,67.3,67.16,67.19,238673.0,57.7238,57.7839,57.6637,57.6895,238673.0
2021-05-21 14:00:00,67.19,67.22,67.11,67.13,236220.0,57.6895,57.7153,57.6208,57.638,236220.0
2021-05-21 14:30:00,67.13,67.19,67.09,67.13,255713.0,57.638,57.6895,57.6036,57.638,255713.0
2021-05-21 15:00:00,67.13,67.14,67.05,67.11,390720.0,57.638,57.6466,57.5693,57.6208,390720.0
2021-05-21 15:30:00,67.1,67.18,66.97,67.05,956761.0,57.6122,57.6809,57.5006,57.5693,956761.0
2021-05-24 09:30:00,67.2,67.79,67.19,67.69,867882.0,57.6981,58.2047,57.6895,58.1188,867882.0
2021-05-24 10:00:00,67.69,67.74,67.48,67.67,523726.0,58.1188,58.1617,57.9385,58.1016,523726.0
2021-05-24 10:30:00,67.67,67.91,67.62,67.89,503537.0,58.1016,58.3077,58.0587,58.2905,503537.0
2021-05-24 11:00:00,67.9,67.94,67.8,67.91,414581.0,58.2991,58.3334,58.2132,58.3077,414581.0
2021-05-24 11:30:00,67.91,67.96,67.79,67.79,274757.0,58.3077,58.3506,58.2047,58.2047,274757.0
2021-05-24 12:00:00,67.79,67.81,67.56,67.58,241799.0,58.2047,58.2218,58.0072,58.0243,241799.0
2021-05-24 12:30:00,67.58,67.66,67.53,67.53,224174.0,58.0243,58.093,57.9814,57.9814,224174.0
2021-05-24 13:00:00,67.54,67.59,67.49,67.57,210538.0,57.99,58.0329,57.9471,58.0158,210538.0
2021-05-24 13:30:00,67.58,67.78,67.55,67.78,352166.0,58.0243,58.1961,57.9986,58.1961,352166.0
2021-05-24 14:00:00,67.78,67.89,67.73,67.76,441731.0,58.1961,58.2905,58.1531,58.1789,441731.0
2021-05-24 14:30:00,67.76,67.77,67.51,67.52,262654.0,58.1789,58.1875,57.9642,57.9728,262654.0
2021-05-24 15:00:00,67.52,67.61,67.49,67.59,258063.0,57.9728,58.0501,57.9471,58.0329,258063.0
2021-05-24 15:30:00,67.59,67.63,67.26,67.31,1044227.0,58.0329,58.0673,57.7496,57.7925,1044227.0
2021-05-25 09:30:00,67.34,67.56,66.88,67.17,793255.0,57.8183,58.0072,57.4233,57.6723,793255.0
2021-05-25 10:00:00,67.16,67.32,67.05,67.24,292650.0,57.6637,57.8011,57.5693,57.7324,292650.0
2021-05-25 10:30:00,67.23,67.3,66.89,66.94,343106.0,57.7238,57.7839,57.4319,57.4748,343106.0
2021-05-25 11:00:00,66.94,66.98,66.69,66.88,537874.0,57.4748,57.5092,57.2602,57.4233,537874.0
2021-05-25 11:30:00,66.88,66.89,66.71,66.8,222774.0,57.4233,57.4319,57.2774,57.3546,222774.0
2021-05-25 12:00:00,66.8,66.9,66.75,66.81,203475.0,57.3546,57.4405,57.3117,57.3632,203475.0
2021-05-25 12:30:00,66.8,66.88,66.75,66.88,198493.0,57.3546,57.4233,57.3117,57.4233,198493.0
2021-05-25 13:00:00,66.87,66.92,66.67,66.86,836657.0,57.4147,57.4577,57.243,57.4062,836657.0
2021-05-25 13:30:00,66.86,66.96,66.77,66.81,399883.0,57.4062,57.492,57.3289,57.3632,399883.0
2021-05-25 14:00:00,66.81,66.82,66.68,66.75,380012.0,57.3632,57.3718,57.2516,57.3117,380012.0
2021-05-25 14:30:00,66.74,66.82,66.7,66.73,220394.0,57.3031,57.3718,57.2688,57.2945,220394.0
2021-05-25 15:00:00,66.73,66.82,66.67,66.77,438416.0,57.2945,57.3718,57.243,57.3289,438416.0
2021-05-25 15:30:00,66.76,66.83,66.71,66.77,1183264.0,57.3203,57.3804,57.2774,57.3289,1183264.0
2021-05-26 09:30:00,66.72,66.8,65.99,66.18,864795.0,57.286,57.3546,56.6592,56.8223,864795.0
2021-05-26 10:00:00,66.18,66.4,66.13,66.36,445085.0,56.8223,57.0112,56.7794,56.9769,445085.0
2021-05-26 10:30:00,66.35,66.45,66.24,66.28,346196.0,56.9683,57.0541,56.8738,56.9082,346196.0
2021-05-26 11:00:00,66.29,66.45,66.28,66.33,474585.0,56.9168,57.0541,56.9082,56.9511,474585.0
2021-05-26 11:30:00,66.33,66.43,66.27,66.27,380284.0,56.9511,57.037,56.8996,56.8996,380284.0
2021-05-26 12:00:00,66.28,66.35,66.27,66.33,337557.0,56.9082,56.9683,56.8996,56.9511,337557.0
2021-05-26 12:30:00,66.33,66.55,66.32,66.46,263345.0,56.9511,57.14,56.9425,57.0627,263345.0
2021-05-26 13:00:00,66.45,66.49,66.34,66.38,269450.0,57.0541,57.0885,56.9597,56.994,269450.0
2021-05-26 13:30:00,66.39,66.39,66.27,66.3,304782.0,57.0026,57.0026,56.8996,56.9253,304782.0
2021-05-26 14:00:00,66.3,66.3,66.19,66.24,397398.0,56.9253,56.9253,56.8309,56.8738,397398.0
2021-05-26 14:30:00,66.23,66.25,66.1,66.17,301051.0,56.8652,56.8824,56.7536,56.8137,301051.0
2021-05-26 15:00:00,66.16,66.25,66.1,66.16,332742.0,56.8051,56.8824,56.7536,56.8051,332742.0
2021-05-26 15:30:00,66.16,66.21,66.12,66.13,820012.0,56.8051,56.8481,56.7708,56.7794,820012.0
2021-05-27 09:30:00,66.3,66.65,66.02,66.25,539510.0,56.9253,57.2258,56.6849,56.8824,539510.0
2021-05-27 10:00:00,66.25,66.43,66.14,66.16,441223.0,56.8824,57.037,56.788,56.8051,441223.0
2021-05-27 10:30:00,66.16,66.29,66.09,66.28,397447.0,56.8051,56.9168,56.745,56.9082,397447.0
2021-05-27 11:00:00,66.28,66.29,65.94,65.94,454659.0,56.9082,56.9168,56.6162,56.6162,454659.0
2021-05-27 11:30:00,65.94,66.2,65.9,66.19,297898.0,56.6162,56.8395,56.5819,56.8309,297898.0
2021-05-27 12:00:00,66.19,66.36,66.14,66.36,221918.0,56.8309,56.9769,56.788,56.9769,221918.0
2021-05-27 12:30:00,66.36,66.38,66.19,66.2,201987.0,56.9769,56.994,56.8309,56.8395,201987.0
2021-05-27 13:00:00,66.19,66.24,66.12,66.15,168643.0,56.8309,56.8738,56.7708,56.7965,168643.0
2021-05-27 13:30:00,66.14,66.16,66.04,66.06,190007.0,56.788,56.8051,56.7021,56.7193,190007.0
2021-05-27 14:00:00,66.06,66.06,65.87,65.9,598801.0,56.7193,56.7193,56.5561,56.5819,598801.0
2021-05-27 14:30:00,65.9,65.98,65.89,65.92,415705.0,56.5819,56.6506,56.5733,56.5991,415705.0
2021-05-27 15:00:00,65.92,65.96,65.88,65.91,375039.0,56.5991,56.6334,56.5647,56.5905,375039.0
2021-05-27 15:30:00,65.91,65.91,65.62,65.62,2149099.0,56.5905,56.5905,56.3415,56.3415,2149099.0
2021-05-28 09:30:00,65.66,66.21,65.65,65.92,526927.0,56.3758,56.8481,56.3672,56.5991,526927.0
2021-05-28 10:00:00,65.92,66.14,65.86,66.07,377154.0,56.5991,56.788,56.5476,56.7279,377154.0
2021-05-28 10:30:00,66.08,66.1,65.94,66.02,240231.0,56.7364,56.7536,56.6162,56.6849,240231.0
2021-05-28 11:00:00,66.02,66.08,65.98,66.02,213219.0,56.6849,56.7364,56.6506,56.6849,213219.0
2021-05-28 11:30:00,66.02,66.13,65.92,65.95,257722.0,56.6849,56.7794,56.5991,56.6248,257722.0
2021-05-28 12:00:00,65.94,65.99,65.86,65.88,160406.0,56.6162,56.6592,56.5476,56.5647,160406.0
2021-05-28 12:30:00,65.88,65.91,65.78,65.81,220626.0,56.5647,56.5905,56.4789,56.5046,220626.0
2021-05-28 13:00:00,65.81,65.82,65.71,65.76,257638.0,56.5046,56.5132,56.4188,56.4617,257638.0
2021-05-28 13:30:00,65.76,65.82,65.69,65.72,157750.0,56.4617,56.5132,56.4016,56.4273,157750.0
2021-05-28 14:00:00,65.72,65.73,65.61,65.64,258105.0,56.4273,56.4359,56.3329,56.3587,258105.0
2021-05-28 14:30:00,65.63,65.77,65.62,65.66,184294.0,56.3501,56.4703,56.3415,56.3758,184294.0
2021-05-28 15:00:00,65.66,65.73,65.6,65.72,229900.0,56.3758,56.4359,56.3243,56.4273,229900.0
2021-05-28 15:30:00,65.71,65.84,65.69,65.73,943114.0,56.4188,56.5304,56.4016,56.4359,943114.0
2021-06-01 09:30:00,66.4,66.4,65.47,65.65,1281784.0,57.0112,57.0112,56.2127,56.3672,1281784.0
2021-06-01 10:00:00,65.65,65.68,65.45,65.51,719544.0,56.3672,56.393,56.1955,56.247,719544.0
2021-06-01 10:30:00,65.51,65.68,65.42,65.45,633577.0,56.247,56.393,56.1698,56.1955,633577.0
2021-06-01 11:00:00,65.45,65.48,65.3,65.41,451658.0,56.1955,56.2213,56.0667,56.1612,451658.0
2021-06-01 11:30:00,65.4,65.52,65.35,65.42,304428.0,56.1526,56.2556,56.1097,56.1698,304428.0
2021-06-01 12:00:00,65.43,65.49,65.28,65.29,217281.0,56.1784,56.2299,56.0496,56.0581,217281.0
2021-06-01 12:30:00,65.29,65.3,65.18,65.2,267892.0,56.0581,56.0667,55.9637,55.9809,267892.0
2021-06-01 13:00:00,65.2,65.25,65.13,65.17,290590.0,55.9809,56.0238,55.9208,55.9551,290590.0
2021-06-01 13:30:00,65.17,65.29,65.16,65.27,312199.0,55.9551,56.0581,55.9465,56.041,312199.0
2021-06-01 14:00:00,65.26,65.36,65.24,65.34,249731.0,56.0324,56.1183,56.0152,56.1011,249731.0
2021-06-01 14:30:00,65.34,65.37,65.3,65.37,248944.0,56.1011,56.1268,56.0667,56.1268,248944.0
2021-06-01 15:00:00,65.37,65.39,65.16,65.17,350094.0,56.1268,56.144,55.9465,55.9551,350094.0
2021-06-01 15:30:00,65.17,65.18,65.03,65.1,853587.0,55.9551,55.9637,55.8349,55.895,853587.0
2021-06-02 09:30:00,65.24,65.42,65.03,65.34,643973.0,56.0152,56.1698,55.8349,56.1011,643973.0
2021-06-02 10:00:00,65.34,65.38,65.2,65.25,314847.0,56.1011,56.1354,55.9809,56.0238,314847.0
2021-06-02 10:30:00,65.25,65.29,64.98,65.06,327246.0,56.0238,56.0581,55.792,55.8607,327246.0
2021-06-02 11:00:00,65.06,65.19,65.04,65.09,335220.0,55.8607,55.9723,55.8435,55.8864,335220.0
2021-06-02 11:30:00,65.09,65.11,64.97,65.0,244813.0,55.8864,55.9036,55.7834,55.8092,244813.0
2021-06-02 12:00:00,65.0,65.05,64.95,65.01,290891.0,55.8092,55.8521,55.7662,55.8177,290891.0
2021-06-02 12:30:00,65.02,65.02,64.72,64.84,374182.0,55.8263,55.8263,55.5687,55.6718,374182.0
2021-06-02 13:00:00,64.85,64.9,64.81,64.89,206211.0,55.6804,55.7233,55.646,55.7147,206211.0
2021-06-02 13:30:00,64.89,64.9,64.82,64.84,182264.0,55.7147,55.7233,55.6546,55.6718,182264.0
2021-06-02 14:00:00,64.84,64.86,64.68,64.68,239023.0,55.6718,55.689,55.5344,55.5344,239023.0
2021-06-02 14:30:00,64.68,64.69,64.58,64.63,241979.0,55.5344,55.543,55.4485,55.4915,241979.0
2021-06-02 15:00:00,64.63,64.75,64.62,64.63,307069.0,55.4915,55.5945,55.4829,55.4915,307069.0
2021-06-02 15:30:00,64.64,64.7,64.53,64.69,828538.0,55.5001,55.5516,55.4056,55.543,828538.0
2021-06-03 09:30:00,64.47,64.61,64.3,64.42,568647.0,55.3541,55.4743,55.2081,55.3112,568647.0
2021-06-03 10:00:00,64.42,64.79,64.38,64.55,567156.0,55.3112,55.6288,55.2768,55.4228,567156.0
2021-06-03 10:30:00,64.55,64.71,64.49,64.69,327976.0,55.4228,55.5602,55.3713,55.543,327976.0
2021-06-03 11:00:00,64.69,64.76,64.54,64.59,351980.0,55.543,55.6031,55.4142,55.4571,351980.0
2021-06-03 11:30:00,64.59,64.61,64.34,64.41,458340.0,55.4571,55.4743,55.2425,55.3026,458340.0
2021-06-03 12:00:00,64.4,64.42,64.28,64.33,290071.0,55.294,55.3112,55.191,55.2339,290071.0
2021-06-03 12:30:00,64.34,64.46,64.31,64.44,329964.0,55.2425,55.3455,55.2167,55.3283,329964.0
2021-06-03 13:00:00,64.43,64.7,64.4,64.61,346553.0,55.3198,55.5516,55.294,55.4743,346553.0
2021-06-03 13:30:00,64.61,64.78,64.6,64.74,220353.0,55.4743,55.6203,55.4657,55.5859,220353.0
2021-06-03 14:00:00,64.73,64.83,64.71,64.76,183156.0,55.5773,55.6632,55.5602,55.6031,183156.0
2021-06-03 14:30:00,64.76,64.83,64.74,64.81,168928.0,55.6031,55.6632,55.5859,55.646,168928.0
2021-06-03 15:00:00,64.81,64.94,64.8,64.91,245310.0,55.646,55.7576,55.6374,55.7319,245310.0
2021-06-03 15:30:00,64.92,65.09,64.79,64.8,965368.0,55.7405,55.8864,55.6288,55.6374,965368.0
2021-06-04 09:30:00,64.98,65.2,64.91,65.07,436594.0,55.792,55.9809,55.7319,55.8693,436594.0
2021-06-04 10:00:00,65.06,65.17,64.96,65.11,450872.0,55.8607,55.9551,55.7748,55.9036,450872.0
2021-06-04 10:30:00,65.11,65.19,64.98,65.09,399801.0,55.9036,55.9723,55.792,55.8864,399801.0
2021-06-04 11:00:00,65.09,65.17,65.0,65.01,409098.0,55.8864,55.9551,55.8092,55.8177,409098.0
2021-06-04 11:30:00,65.02,65.21,65.0,65.19,316650.0,55.8263,55.9895,55.8092,55.9723,316650.0
2021-06-04 12:00:00,65.2,65.23,65.02,65.03,257999.0,55.9809,56.0066,55.8263,55.8349,257999.0
2021-06-04 12:30:00,65.03,65.17,65.02,65.13,167858.0,55.8349,55.9551,55.8263,55.9208,167858.0
2021-06-04 13:00:00,65.14,65.15,65.02,65.03,155307.0,55.9294,55.9379,55.8263,55.8349,155307.0
2021-06-04 13:30:00,65.03,65.05,64.92,64.96,215440.0,55.8349,55.8521,55.7405,55.7748,215440.0
2021-06-04 14:00:00,64.95,65.08,64.95,65.01,192078.0,55.7662,55.8778,55.7662,55.8177,192078.0
2021-06-04 14:30:00,65.0,65.01,64.87,64.88,235427.0,55.8092,55.8177,55.6975,55.7061,235427.0
2021-06-04 15:00:00,64.88,65.0,64.86,64.99,312036.0,55.7061,55.8092,55.689,55.8006,312036.0
2021-06-04 15:30:00,64.98,65.02,64.89,64.94,995095.0,55.792,55.8263,55.7147,55.7576,995095.0
2021-06-07 09:30:00,65.03,65.27,65.0,65.16,644693.0,55.8349,56.041,55.8092,55.9465,644693.0
2021-06-07 10:00:00,65.16,65.24,65.02,65.03,424271.0,55.9465,56.0152,55.8263,55.8349,424271.0
2021-06-07 10:30:00,65.02,65.25,64.83,65.1,767801.0,55.8263,56.0238,55.6632,55.895,767801.0
2021-06-07 11:00:00,65.09,65.41,64.96,65.26,723598.0,55.8864,56.1612,55.7748,56.0324,723598.0
2021-06-07 11:30:00,65.26,65.29,65.08,65.08,305728.0,56.0324,56.0581,55.8778,55.8778,305728.0
2021-06-07 12:00:00,65.09,65.11,65.01,65.03,350592.0,55.8864,55.9036,55.8177,55.8349,350592.0
2021-06-07 12:30:00,65.04,65.1,65.01,65.04,166364.0,55.8435,55.895,55.8177,55.8435,166364.0
2021-06-07 13:00:00,65.05,65.15,65.03,65.14,210967.0,55.8521,55.9379,55.8349,55.9294,210967.0
2021-06-07 13:30:00,65.14,65.26,65.0,65.02,314495.0,55.9294,56.0324,55.8092,55.8263,314495.0
2021-06-07 14:00:00,65.01,65.04,64.89,64.91,216773.0,55.8177,55.8435,55.7147,55.7319,216773.0
2021-06-07 14:30:00,64.92,65.0,64.9,64.93,221565.0,55.7405,55.8092,55.7233,55.7491,221565.0
2021-06-07 15:00:00,64.92,64.95,64.82,64.85,333330.0,55.7405,55.7662,55.6546,55.6804,333330.0
2021-06-07 15:30:00,64.86,64.89,64.73,64.76,1072980.0,55.689,55.7147,55.5773,55.6031,1072980.0
2021-06-08 09:30:00,64.68,64.89,64.17,64.2,1159236.0,55.5344,55.7147,55.0965,55.1223,1159236.0
2021-06-08 10:00:00,64.2,64.25,63.42,63.55,1679822.0,55.1223,55.1652,54.4526,54.5642,1679822.0
2021-06-08 10:30:00,63.54,63.54,63.4,63.41,829355.0,54.5556,54.5556,54.4354,54.444,829355.0
2021-06-08 11:00:00,63.42,63.53,63.22,63.25,925984.0,54.4526,54.547,54.2808,54.3066,925984.0
2021-06-08 11:30:00,63.25,63.51,63.22,63.5,627222.0,54.3066,54.5298,54.2808,54.5213,627222.0
2021-06-08 12:00:00,63.5,63.71,63.49,63.68,521993.0,54.5213,54.7016,54.5127,54.6758,521993.0
2021-06-08 12:30:00,63.68,63.73,63.61,63.66,360988.0,54.6758,54.7187,54.6157,54.6586,360988.0
2021-06-08 13:00:00,63.66,63.71,63.63,63.67,316011.0,54.6586,54.7016,54.6329,54.6672,316011.0
2021-06-08 13:30:00,63.66,63.7,63.61,63.62,315169.0,54.6586,54.693,54.6157,54.6243,315169.0
2021-06-08 14:00:00,63.62,63.78,63.6,63.75,429530.0,54.6243,54.7617,54.6071,54.7359,429530.0
2021-06-08 14:30:00,63.75,63.76,63.56,63.69,459607.0,54.7359,54.7445,54.5728,54.6844,459607.0
2021-06-08 15:00:00,63.7,63.75,63.63,63.72,392425.0,54.693,54.7359,54.6329,54.7101,392425.0
2021-06-08 15:30:00,63.72,63.77,63.65,63.71,1217892.0,54.7101,54.7531,54.65,54.7016,1217892.0
2021-06-09 09:30:00,64.02,64.89,63.92,64.86,1277205.0,54.9677,55.7147,54.8819,55.689,1277205.0
2021-06-09 10:00:00,64.86,65.05,64.65,65.01,1220700.0,55.689,55.8521,55.5086,55.8177,1220700.0
2021-06-09 10:30:00,65.01,65.24,64.98,64.98,924803.0,55.8177,56.0152,55.792,55.792,924803.0
2021-06-09 11:00:00,64.98,65.08,64.95,65.0,812718.0,55.792,55.8778,55.7662,55.8092,812718.0
2021-06-09 11:30:00,64.99,65.12,64.93,65.08,740339.0,55.8006,55.9122,55.7491,55.8778,740339.0
2021-06-09 12:00:00,65.07,65.34,65.04,65.3,631257.0,55.8693,56.1011,55.8435,56.0667,631257.0
2021-06-09 12:30:00,65.3,65.45,65.29,65.42,869562.0,56.0667,56.1955,56.0581,56.1698,869562.0
2021-06-09 13:00:00,65.42,65.52,65.39,65.5,474937.0,56.1698,56.2556,56.144,56.2385,474937.0
2021-06-09 13:30:00,65.5,65.53,65.43,65.49,439111.0,56.2385,56.2642,56.1784,56.2299,439111.0
2021-06-09 14:00:00,65.48,65.55,65.44,65.48,485624.0,56.2213,56.2814,56.1869,56.2213,485624.0
2021-06-09 14:30:00,65.47,65.5,65.35,65.37,541378.0,56.2127,56.2385,56.1097,56.1268,541378.0
2021-06-09 15:00:00,65.36,65.38,65.23,65.32,686327.0,56.1183,56.1354,56.0066,56.0839,686327.0
2021-06-09 15:30:00,65.32,65.46,65.27,65.39,1570579.0,56.0839,56.2041,56.041,56.144,1570579.0
2021-06-10 09:30:00,65.55,67.21,65.42,67.09,1647732.0,56.2814,57.7067,56.1698,57.6036,1647732.0
2021-06-10 10:00:00,67.09,67.35,66.94,67.34,1465794.0,57.6036,57.8269,57.4748,57.8183,1465794.0
2021-06-10 10:30:00,67.35,67.48,67.08,67.13,1132679.0,57.8269,57.9385,57.595,57.638,1132679.0
2021-06-10 11:00:00,67.13,67.25,67.0,67.24,839990.0,57.638,57.741,57.5264,57.7324,839990.0
2021-06-10 11:30:00,67.24,67.29,67.11,67.28,428028.0,57.7324,57.7754,57.6208,57.7668,428028.0
2021-06-10 12:00:00,67.27,67.41,67.24,67.34,508399.0,57.7582,57.8784,57.7324,57.8183,508399.0
2021-06-10 12:30:00,67.34,67.54,67.34,67.48,526743.0,57.8183,57.99,57.8183,57.9385,526743.0
2021-06-10 13:00:00,67.49,67.59,67.46,67.5,504517.0,57.9471,58.0329,57.9213,57.9557,504517.0
2021-06-10 13:30:00,67.51,67.7,67.5,67.67,627726.0,57.9642,58.1274,57.9557,58.1016,627726.0
2021-06-10 14:00:00,67.67,67.68,67.44,67.45,412684.0,58.1016,58.1102,57.9041,57.9127,412684.0
2021-06-10 14:30:00,67.46,67.49,67.34,67.47,393971.0,57.9213,57.9471,57.8183,57.9299,393971.0
2021-06-10 15:00:00,67.46,67.6,67.44,67.54,550278.0,57.9213,58.0415,57.9041,57.99,550278.0
2021-06-10 15:30:00,67.53,67.57,67.25,67.38,1747614.0,57.9814,58.0158,57.741,57.8526,1747614.0
2021-06-11 09:30:00,67.89,67.94,66.89,66.95,1057705.0,58.2905,58.3334,57.4319,57.4834,1057705.0
2021-06-11 10:00:00,66.95,67.13,66.86,66.92,615177.0,57.4834,57.638,57.4062,57.4577,615177.0
2021-06-11 10:30:00,66.92,66.95,66.82,66.89,386687.0,57.4577,57.4834,57.3718,57.4319,386687.0
2021-06-11 11:00:00,66.9,66.96,66.82,66.86,243033.0,57.4405,57.492,57.3718,57.4062,243033.0
2021-06-11 11:30:00,66.86,66.91,66.78,66.84,274122.0,57.4062,57.4491,57.3375,57.389,274122.0
2021-06-11 12:00:00,66.85,67.05,66.8,67.05,351347.0,57.3976,57.5693,57.3546,57.5693,351347.0
2021-06-11 12:30:00,67.04,67.19,67.01,67.08,923667.0,57.5607,57.6895,57.5349,57.595,923667.0
2021-06-11 13:00:00,67.07,67.08,66.91,67.06,430651.0,57.5865,57.595,57.4491,57.5779,430651.0
2021-06-11 13:30:00,67.06,67.19,67.05,67.14,316192.0,57.5779,57.6895,57.5693,57.6466,316192.0
2021-06-11 14:00:00,67.15,67.22,67.06,67.06,250053.0,57.6551,57.7153,57.5779,57.5779,250053.0
2021-06-11 14:30:00,67.06,67.15,67.06,67.13,186402.0,57.5779,57.6551,57.5779,57.638,186402.0
2021-06-11 15:00:00,67.13,67.24,67.08,67.22,251872.0,57.638,57.7324,57.595,57.7153,251872.0
2021-06-11 15:30:00,67.21,67.38,67.19,67.33,857167.0,57.7067,57.8526,57.6895,57.8097,857167.0
2021-06-14 09:30:00,67.32,67.45,67.1,67.33,585114.0,57.8011,57.9127,57.6122,57.8097,585114.0
2021-06-14 10:00:00,67.33,67.34,67.1,67.13,332379.0,57.8097,57.8183,57.6122,57.638,332379.0
2021-06-14 10:30:00,67.13,67.19,67.06,67.11,258610.0,57.638,57.6895,57.5779,57.6208,258610.0
2021-06-14 11:00:00,67.11,67.23,66.99,67.0,218706.0,57.6208,57.7238,57.5178,57.5264,218706.0
2021-06-14 11:30:00,67.01,67.09,66.95,66.97,231398.0,57.5349,57.6036,57.4834,57.5006,231398.0
2021-06-14 12:00:00,66.97,66.99,66.85,66.87,185070.0,57.5006,57.5178,57.3976,57.4147,185070.0
2021-06-14 12:30:00,66.86,66.87,66.72,66.75,184899.0,57.4062,57.4147,57.286,57.3117,184899.0
2021-06-14 13:00:00,66.75,66.83,66.65,66.83,199320.0,57.3117,57.3804,57.2258,57.3804,199320.0
2021-06-14 13:30:00,66.83,66.88,66.81,66.86,156395.0,57.3804,57.4233,57.3632,57.4062,156395.0
2021-06-14 14:00:00,66.86,66.88,66.79,66.88,179308.0,57.4062,57.4233,57.3461,57.4233,179308.0
2021-06-14 14:30:00,66.88,66.9,66.83,66.84,231529.0,57.4233,57.4405,57.3804,57.389,231529.0
2021-06-14 15:00:00,66.85,67.03,66.84,67.01,326948.0,57.3976,57.5521,57.389,57.5349,326948.0
2021-06-14 15:30:00,67.01,67.3,67.0,67.3,704514.0,57.5349,57.7839,57.5264,57.7839,704514.0
2021-06-15 09:30:00,67.5,67.57,66.91,67.0,511863.0,57.9557,58.0158,57.4491,57.5264,511863.0
2021-06-15 10:00:00,67.01,67.24,67.01,67.24,535857.0,57.5349,57.7324,57.5349,57.7324,535857.0
2021-06-15 10:30:00,67.25,67.41,67.24,67.28,386171.0,57.741,57.8784,57.7324,57.7668,386171.0
2021-06-15 11:00:00,67.29,67.3,67.07,67.28,288642.0,57.7754,57.7839,57.5865,57.7668,288642.0
2021-06-15 11:30:00,67.28,67.32,67.24,67.31,182377.0,57.7668,57.8011,57.7324,57.7925,182377.0
2021-06-15 12:00:00,67.31,67.39,67.26,67.36,176076.0,57.7925,57.8612,57.7496,57.8355,176076.0
2021-06-15 12:30:00,67.36,67.42,67.33,67.41,245131.0,57.8355,57.887,57.8097,57.8784,245131.0
2021-06-15 13:00:00,67.41,67.43,67.34,67.39,199620.0,57.8784,57.8956,57.8183,57.8612,199620.0
2021-06-15 13:30:00,67.4,67.44,67.32,67.43,259137.0,57.8698,57.9041,57.8011,57.8956,259137.0
2021-06-15 14:00:00,67.42,67.47,67.3,67.35,232751.0,57.887,57.9299,57.7839,57.8269,232751.0
2021-06-15 14:30:00,67.34,67.49,67.33,67.44,293701.0,57.8183,57.9471,57.8097,57.9041,293701.0
2021-06-15 15:00:00,67.44,67.45,67.28,67.32,221002.0,57.9041,57.9127,57.7668,57.8011,221002.0
2021-06-15 15:30:00,67.31,67.45,67.26,67.44,791971.0,57.7925,57.9127,57.7496,57.9041,791971.0
2021-06-16 09:30:00,67.42,67.86,67.38,67.63,729302.0,57.887,58.2648,57.8526,58.0673,729302.0
2021-06-16 10:00:00,67.63,67.8,67.54,67.76,404252.0,58.0673,58.2132,57.99,58.1789,404252.0
2021-06-16 10:30:00,67.76,67.86,67.64,67.69,329692.0,58.1789,58.2648,58.0759,58.1188,329692.0
2021-06-16 11:00:00,67.69,67.81,67.58,67.61,322095.0,58.1188,58.2218,58.0243,58.0501,322095.0
2021-06-16 11:30:00,67.61,67.63,67.46,67.46,203680.0,58.0501,58.0673,57.9213,57.9213,203680.0
2021-06-16 12:00:00,67.47,67.62,67.46,67.5,339063.0,57.9299,58.0587,57.9213,57.9557,339063.0
2021-06-16 12:30:00,67.5,67.52,67.4,67.5,233937.0,57.9557,57.9728,57.8698,57.9557,233937.0
2021-06-16 13:00:00,67.49,67.51,67.43,67.47,213214.0,57.9471,57.9642,57.8956,57.9299,213214.0
2021-06-16 13:30:00,67.46,67.49,67.29,67.38,234885.0,57.9213,57.9471,57.7754,57.8526,234885.0
2021-06-16 14:00:00,67.38,67.38,66.83,67.0,557200.0,57.8526,57.8526,57.3804,57.5264,557200.0
2021-06-16 14:30:00,67.0,67.24,66.91,67.22,543236.0,57.5264,57.7324,57.4491,57.7153,543236.0
2021-06-16 15:00:00,67.22,67.35,67.15,67.17,502512.0,57.7153,57.8269,57.6551,57.6723,502512.0
2021-06-16 15:30:00,67.17,67.2,66.9,66.92,991012.0,57.6723,57.6981,57.4405,57.4577,991012.0
2021-06-17 09:30:00,67.03,67.17,66.65,66.65,536523.0,57.5521,57.6723,57.2258,57.2258,536523.0
2021-06-17 10:00:00,66.67,66.78,66.66,66.71,517144.0,57.243,57.3375,57.2344,57.2774,517144.0
2021-06-17 10:30:00,66.71,66.85,66.55,66.56,544200.0,57.2774,57.3976,57.14,57.1486,544200.0
2021-06-17 11:00:00,66.56,66.59,66.28,66.37,435596.0,57.1486,57.1743,56.9082,56.9854,435596.0
2021-06-17 11:30:00,66.37,66.51,66.33,66.36,370842.0,56.9854,57.1056,56.9511,56.9769,370842.0
2021-06-17 12:00:00,66.36,66.41,66.23,66.28,273839.0,56.9769,57.0198,56.8652,56.9082,273839.0
2021-06-17 12:30:00,66.27,66.57,66.26,66.53,328713.0,56.8996,57.1572,56.891,57.1228,328713.0
2021-06-17 13:00:00,66.53,66.61,66.5,66.52,364589.0,57.1228,57.1915,57.0971,57.1142,364589.0
2021-06-17 13:30:00,66.52,66.61,66.49,66.57,265977.0,57.1142,57.1915,57.0885,57.1572,265977.0
2021-06-17 14:00:00,66.58,66.65,66.49,66.59,182396.0,57.1657,57.2258,57.0885,57.1743,182396.0
2021-06-17 14:30:00,66.59,66.65,66.54,66.57,321474.0,57.1743,57.2258,57.1314,57.1572,321474.0
2021-06-17 15:00:00,66.58,66.78,66.57,66.74,297302.0,57.1657,57.3375,57.1572,57.3031,297302.0
2021-06-17 15:30:00,66.73,66.9,66.7,66.79,850167.0,57.2945,57.4405,57.2688,57.3461,850167.0
2021-06-18 09:30:00,66.4,66.46,65.78,66.09,2073561.0,57.0112,57.0627,56.4789,56.745,2073561.0
2021-06-18 10:00:00,66.06,66.26,66.02,66.15,469951.0,56.7193,56.891,56.6849,56.7965,469951.0
2021-06-18 10:30:00,66.14,66.22,65.86,65.86,504908.0,56.788,56.8566,56.5476,56.5476,504908.0
2021-06-18 11:00:00,65.86,66.22,65.85,66.19,568451.0,56.5476,56.8566,56.539,56.8309,568451.0
2021-06-18 11:30:00,66.19,66.47,66.18,66.45,328231.0,56.8309,57.0713,56.8223,57.0541,328231.0
2021-06-18 12:00:00,66.44,66.5,66.36,66.48,236722.0,57.0455,57.0971,56.9769,57.0799,236722.0
2021-06-18 12:30:00,66.48,66.55,66.33,66.42,288800.0,57.0799,57.14,56.9511,57.0284,288800.0
2021-06-18 13:00:00,66.41,66.52,66.38,66.41,251803.0,57.0198,57.1142,56.994,57.0198,251803.0
2021-06-18 13:30:00,66.42,66.42,66.27,66.37,199990.0,57.0284,57.0284,56.8996,56.9854,199990.0
2021-06-18 14:00:00,66.38,66.52,66.35,66.48,223557.0,56.994,57.1142,56.9683,57.0799,223557.0
2021-06-18 14:30:00,66.48,66.6,66.46,66.5,283363.0,57.0799,57.1829,57.0627,57.0971,283363.0
2021-06-18 15:00:00,66.5,66.72,66.49,66.62,447207.0,57.0971,57.286,57.0885,57.2001,447207.0
2021-06-18 15:30:00,66.62,66.73,66.45,66.48,1393604.0,57.2001,57.2945,57.0541,57.0799,1393604.0
2021-06-21 09:30:00,66.61,66.88,66.48,66.83,645373.0,57.1915,57.4233,57.0799,57.3804,645373.0
2021-06-21 10:00:00,66.81,67.16,66.79,66.99,467536.0,57.3632,57.6637,57.3461,57.5178,467536.0
2021-06-21 10:30:00,67.0,67.04,66.78,66.92,386440.0,57.5264,57.5607,57.3375,57.4577,386440.0
2021-06-21 11:00:00,66.92,67.05,66.89,66.96,307687.0,57.4577,57.5693,57.4319,57.492,307687.0
2021-06-21 11:30:00,66.96,67.01,66.84,66.89,293424.0,57.492,57.5349,57.389,57.4319,293424.0
2021-06-21 12:00:00,66.89,66.97,66.86,66.88,350895.0,57.4319,57.5006,57.4062,57.4233,350895.0
2021-06-21 12:30:00,66.89,66.95,66.81,66.81,298750.0,57.4319,57.4834,57.3632,57.3632,298750.0
2021-06-21 13:00:00,66.82,66.87,66.67,66.7,196499.0,57.3718,57.4147,57.243,57.2688,196499.0
2021-06-21 13:30:00,66.7,66.77,66.59,66.6,274543.0,57.2688,57.3289,57.1743,57.1829,274543.0
2021-06-21 14:00:00,66.6,66.75,66.59,66.59,358012.0,57.1829,57.3117,57.1743,57.1743,358012.0
2021-06-21 14:30:00,66.59,66.67,66.58,66.62,190948.0,57.1743,57.243,57.1657,57.2001,190948.0
2021-06-21 15:00:00,66.62,66.75,66.61,66.72,237077.0,57.2001,57.3117,57.1915,57.286,237077.0
2021-06-21 15:30:00,66.73,66.85,66.7,66.83,744800.0,57.2945,57.3976,57.2688,57.3804,744800.0
2021-06-22 09:30:00,66.75,66.79,66.12,66.14,641570.0,57.3117,57.3461,56.7708,56.788,641570.0
2021-06-22 10:00:00,66.14,66.42,66.04,66.32,334497.0,56.788,57.0284,56.7021,56.9425,334497.0
2021-06-22 10:30:00,66.31,66.38,66.21,66.28,273989.0,56.9339,56.994,56.8481,56.9082,273989.0
2021-06-22 11:00:00,66.29,66.47,66.28,66.36,325831.0,56.9168,57.0713,56.9082,56.9769,325831.0
2021-06-22 11:30:00,66.36,66.38,66.21,66.22,328942.0,56.9769,56.994,56.8481,56.8566,328942.0
2021-06-22 12:00:00,66.23,66.24,66.09,66.16,361825.0,56.8652,56.8738,56.745,56.8051,361825.0
2021-06-22 12:30:00,66.16,66.17,65.84,65.84,560816.0,56.8051,56.8137,56.5304,56.5304,560816.0
2021-06-22 13:00:00,65.84,65.87,65.8,65.84,408909.0,56.5304,56.5561,56.496,56.5304,408909.0
2021-06-22 13:30:00,65.84,65.87,65.71,65.76,394101.0,56.5304,56.5561,56.4188,56.4617,394101.0
2021-06-22 14:00:00,65.75,65.82,65.71,65.81,256464.0,56.4531,56.5132,56.4188,56.5046,256464.0
2021-06-22 14:30:00,65.81,65.97,65.8,65.93,328874.0,56.5046,56.642,56.496,56.6077,328874.0
2021-06-22 15:00:00,65.93,66.05,65.85,66.01,422981.0,56.6077,56.7107,56.539,56.6763,422981.0
2021-06-22 15:30:00,66.02,66.07,65.89,65.93,896212.0,56.6849,56.7279,56.5733,56.6077,896212.0
2021-06-23 09:30:00,66.15,66.22,65.75,65.8,657020.0,56.7965,56.8566,56.4531,56.496,657020.0
2021-06-23 10:00:00,65.79,65.8,65.44,65.44,434399.0,56.4875,56.496,56.1869,56.1869,434399.0
2021-06-23 10:30:00,65.45,65.46,65.31,65.39,449567.0,56.1955,56.2041,56.0753,56.144,449567.0
2021-06-23 11:00:00,65.39,65.64,65.24,65.56,728212.0,56.144,56.3587,56.0152,56.29,728212.0
2021-06-23 11:30:00,65.55,65.62,65.43,65.47,357558.0,56.2814,56.3415,56.1784,56.2127,357558.0
2021-06-23 12:00:00,65.47,65.47,65.33,65.36,269825.0,56.2127,56.2127,56.0925,56.1183,269825.0
2021-06-23 12:30:00,65.37,65.37,65.28,65.3,265114.0,56.1268,56.1268,56.0496,56.0667,265114.0
2021-06-23 13:00:00,65.31,65.47,65.27,65.46,286178.0,56.0753,56.2127,56.041,56.2041,286178.0
2021-06-23 13:30:00,65.46,65.55,65.25,65.46,412017.0,56.2041,56.2814,56.0238,56.2041,412017.0
2021-06-23 14:00:00,65.45,65.49,65.33,65.34,199055.0,56.1955,56.2299,56.0925,56.1011,199055.0
2021-06-23 14:30:00,65.34,65.39,65.31,65.38,181684.0,56.1011,56.144,56.0753,56.1354,181684.0
2021-06-23 15:00:00,65.38,65.42,65.33,65.4,230476.0,56.1354,56.1698,56.0925,56.1526,230476.0
2021-06-23 15:30:00,65.4,65.41,65.26,65.26,777230.0,56.1526,56.1612,56.0324,56.0324,777230.0
2021-06-24 09:30:00,65.44,66.21,65.41,66.01,773042.0,56.1869,56.8481,56.1612,56.6763,773042.0
2021-06-24 10:00:00,66.01,66.18,65.92,66.13,410839.0,56.6763,56.8223,56.5991,56.7794,410839.0
2021-06-24 10:30:00,66.14,66.18,65.96,66.0,332508.0,56.788,56.8223,56.6334,56.6678,332508.0
2021-06-24 11:00:00,66.0,66.07,65.73,65.74,284715.0,56.6678,56.7279,56.4359,56.4445,284715.0
2021-06-24 11:30:00,65.74,65.84,65.72,65.73,215226.0,56.4445,56.5304,56.4273,56.4359,215226.0
2021-06-24 12:00:00,65.73,65.81,65.69,65.77,169847.0,56.4359,56.5046,56.4016,56.4703,169847.0
2021-06-24 12:30:00,65.78,65.88,65.77,65.86,183867.0,56.4789,56.5647,56.4703,56.5476,183867.0
2021-06-24 13:00:00,65.86,65.99,65.84,65.94,246688.0,56.5476,56.6592,56.5304,56.6162,246688.0
2021-06-24 13:30:00,65.94,65.96,65.86,65.9,180798.0,56.6162,56.6334,56.5476,56.5819,180798.0
2021-06-24 14:00:00,65.9,65.93,65.86,65.87,153229.0,56.5819,56.6077,56.5476,56.5561,153229.0
2021-06-24 14:30:00,65.87,65.89,65.77,65.87,163979.0,56.5561,56.5733,56.4703,56.5561,163979.0
2021-06-24 15:00:00,65.87,65.88,65.75,65.81,263873.0,56.5561,56.5647,56.4531,56.5046,263873.0
2021-06-24 15:30:00,65.8,65.99,65.76,65.85,742748.0,56.496,56.6592,56.4617,56.539,742748.0
2021-06-25 09:30:00,65.93,66.14,65.71,66.11,570958.0,56.6077,56.788,56.4188,56.7622,570958.0
2021-06-25 10:00:00,66.12,66.2,66.08,66.12,294959.0,56.7708,56.8395,56.7364,56.7708,294959.0
2021-06-25 10:30:00,66.12,66.12,65.97,66.0,150948.0,56.7708,56.7708,56.642,56.6678,150948.0
2021-06-25 11:00:00,66.0,66.11,65.96,66.08,291919.0,56.6678,56.7622,56.6334,56.7364,291919.0
2021-06-25 11:30:00,66.08,66.14,66.02,66.11,214076.0,56.7364,56.788,56.6849,56.7622,214076.0
2021-06-25 12:00:00,66.11,66.33,66.08,66.32,182518.0,56.7622,56.9511,56.7364,56.9425,182518.0
2021-06-25 12:30:00,66.31,66.35,66.16,66.17,485011.0,56.9339,56.9683,56.8051,56.8137,485011.0
2021-06-25 13:00:00,66.18,66.22,66.14,66.2,117923.0,56.8223,56.8566,56.788,56.8395,117923.0
2021-06-25 13:30:00,66.2,66.27,66.17,66.24,221180.0,56.8395,56.8996,56.8137,56.8738,221180.0
2021-06-25 14:00:00,66.24,66.33,66.14,66.16,259673.0,56.8738,56.9511,56.788,56.8051,259673.0
2021-06-25 14:30:00,66.16,66.27,66.14,66.23,160884.0,56.8051,56.8996,56.788,56.8652,160884.0
2021-06-25 15:00:00,66.23,66.44,66.22,66.41,418115.0,56.8652,57.0455,56.8566,57.0198,418115.0
2021-06-25 15:30:00,66.42,67.09,66.4,66.77,3364983.0,57.0284,57.6036,57.0112,57.3289,3364983.0
2021-06-28 09:30:00,66.72,66.99,66.47,66.64,652831.0,57.286,57.5178,57.0713,57.2173,652831.0
2021-06-28 10:00:00,66.64,66.65,66.5,66.54,395113.0,57.2173,57.2258,57.0971,57.1314,395113.0
2021-06-28 10:30:00,66.55,66.55,66.26,66.44,387905.0,57.14,57.14,56.891,57.0455,387905.0
2021-06-28 11:00:00,66.44,66.45,66.12,66.2,332279.0,57.0455,57.0541,56.7708,56.8395,332279.0
2021-06-28 11:30:00,66.2,66.36,66.16,66.33,284284.0,56.8395,56.9769,56.8051,56.9511,284284.0
2021-06-28 12:00:00,66.33,66.41,66.26,66.33,428068.0,56.9511,57.0198,56.891,56.9511,428068.0
2021-06-28 12:30:00,66.32,66.33,66.19,66.2,201916.0,56.9425,56.9511,56.8309,56.8395,201916.0
2021-06-28 13:00:00,66.2,66.33,66.2,66.3,315162.0,56.8395,56.9511,56.8395,56.9253,315162.0
2021-06-28 13:30:00,66.29,66.3,66.23,66.28,211208.0,56.9168,56.9253,56.8652,56.9082,211208.0
2021-06-28 14:00:00,66.28,66.3,66.2,66.24,230970.0,56.9082,56.9253,56.8395,56.8738,230970.0
2021-06-28 14:30:00,66.24,66.24,66.13,66.13,242235.0,56.8738,56.8738,56.7794,56.7794,242235.0
2021-06-28 15:00:00,66.14,66.28,66.13,66.23,344023.0,56.788,56.9082,56.7794,56.8652,344023.0
2021-06-28 15:30:00,66.23,66.45,66.22,66.4,985764.0,56.8652,57.0541,56.8566,57.0112,985764.0
2021-06-29 09:30:00,66.4,66.61,66.23,66.4,493774.0,57.0112,57.1915,56.8652,57.0112,493774.0
2021-06-29 10:00:00,66.39,66.61,66.34,66.49,291791.0,57.0026,57.1915,56.9597,57.0885,291791.0
2021-06-29 10:30:00,66.48,66.56,66.42,66.43,190034.0,57.0799,57.1486,57.0284,57.037,190034.0
2021-06-29 11:00:00,66.43,66.46,66.27,66.28,239200.0,57.037,57.0627,56.8996,56.9082,239200.0
2021-06-29 11:30:00,66.28,66.32,66.18,66.28,202205.0,56.9082,56.9425,56.8223,56.9082,202205.0
2021-06-29 12:00:00,66.28,66.31,66.22,66.27,167622.0,56.9082,56.9339,56.8566,56.8996,167622.0
2021-06-29 12:30:00,66.27,66.28,66.19,66.27,160254.0,56.8996,56.9082,56.8309,56.8996,160254.0
2021-06-29 13:00:00,66.27,66.28,66.13,66.22,211288.0,56.8996,56.9082,56.7794,56.8566,211288.0
2021-06-29 13:30:00,66.22,66.23,66.09,66.19,159247.0,56.8566,56.8652,56.745,56.8309,159247.0
2021-06-29 14:00:00,66.19,66.21,66.15,66.18,151393.0,56.8309,56.8481,56.7965,56.8223,151393.0
2021-06-29 14:30:00,66.18,66.27,66.16,66.26,153630.0,56.8223,56.8996,56.8051,56.891,153630.0
2021-06-29 15:00:00,66.27,66.3,66.12,66.17,426045.0,56.8996,56.9253,56.7708,56.8137,426045.0
2021-06-29 15:30:00,66.17,66.35,66.11,66.27,762830.0,56.8137,56.9683,56.7622,56.8996,762830.0
2021-06-30 09:30:00,66.31,66.57,66.19,66.35,806254.0,56.9339,57.1572,56.8309,56.9683,806254.0
2021-06-30 10:00:00,66.35,66.75,66.24,66.73,472390.0,56.9683,57.3117,56.8738,57.2945,472390.0
2021-06-30 10:30:00,66.74,66.92,66.72,66.83,458773.0,57.3031,57.4577,57.286,57.3804,458773.0
2021-06-30 11:00:00,66.83,66.98,66.71,66.95,453089.0,57.3804,57.5092,57.2774,57.4834,453089.0
2021-06-30 11:30:00,66.95,66.96,66.84,66.88,286296.0,57.4834,57.492,57.389,57.4233,286296.0
2021-06-30 12:00:00,66.87,66.96,66.83,66.96,290842.0,57.4147,57.492,57.3804,57.492,290842.0
2021-06-30 12:30:00,66.96,67.06,66.95,67.01,294447.0,57.492,57.5779,57.4834,57.5349,294447.0
2021-06-30 13:00:00,67.01,67.08,66.95,67.05,250667.0,57.5349,57.595,57.4834,57.5693,250667.0
2021-06-30 13:30:00,67.06,67.16,67.04,67.13,249523.0,57.5779,57.6637,57.5607,57.638,249523.0
2021-06-30 14:00:00,67.13,67.16,67.08,67.09,235267.0,57.638,57.6637,57.595,57.6036,235267.0
2021-06-30 14:30:00,67.09,67.15,66.95,66.96,509071.0,57.6036,57.6551,57.4834,57.492,509071.0
2021-06-30 15:00:00,66.97,67.0,66.82,66.88,654051.0,57.5006,57.5264,57.3718,57.4233,654051.0
2021-06-30 15:30:00,66.87,67.01,66.8,66.8,1442336.0,57.4147,57.5349,57.3546,57.3546,1442336.0
2021-07-01 09:30:00,66.38,66.72,66.37,66.57,836570.0,57.4136,57.7077,57.405,57.5779,836570.0
2021-07-01 10:00:00,66.58,66.64,66.35,66.43,495737.0,57.5866,57.6385,57.3877,57.4568,495737.0
2021-07-01 10:30:00,66.42,66.45,66.25,66.38,513200.0,57.4482,57.4741,57.3012,57.4136,513200.0
2021-07-01 11:00:00,66.38,66.51,66.35,66.48,327857.0,57.4136,57.526,57.3877,57.5001,327857.0
2021-07-01 11:30:00,66.48,66.62,66.43,66.61,402958.0,57.5001,57.6212,57.4568,57.6125,402958.0
2021-07-01 12:00:00,66.62,66.66,66.55,66.6,230790.0,57.6212,57.6558,57.5606,57.6039,230790.0
2021-07-01 12:30:00,66.61,66.69,66.55,66.69,233398.0,57.6125,57.6817,57.5606,57.6817,233398.0
2021-07-01 13:00:00,66.68,66.74,66.53,66.67,374164.0,57.6731,57.725,57.5433,57.6644,374164.0
2021-07-01 13:30:00,66.68,66.68,66.59,66.6,286571.0,57.6731,57.6731,57.5952,57.6039,286571.0
2021-07-01 14:00:00,66.6,66.69,66.57,66.66,271346.0,57.6039,57.6817,57.5779,57.6558,271346.0
2021-07-01 14:30:00,66.66,66.7,66.63,66.66,319296.0,57.6558,57.6904,57.6298,57.6558,319296.0
2021-07-01 15:00:00,66.66,66.66,66.53,66.54,389645.0,57.6558,57.6558,57.5433,57.552,389645.0
2021-07-01 15:30:00,66.54,66.6,66.46,66.55,1613937.0,57.552,57.6039,57.4828,57.5606,1613937.0
2021-07-02 09:30:00,66.76,66.82,66.35,66.63,491299.0,57.7423,57.7942,57.3877,57.6298,491299.0
2021-07-02 10:00:00,66.62,66.65,66.36,66.37,294121.0,57.6212,57.6471,57.3963,57.405,294121.0
2021-07-02 10:30:00,66.37,66.46,66.36,66.42,314908.0,57.405,57.4828,57.3963,57.4482,314908.0
2021-07-02 11:00:00,66.42,66.52,66.33,66.51,404166.0,57.4482,57.5347,57.3704,57.526,404166.0
2021-07-02 11:30:00,66.51,66.59,66.42,66.53,331170.0,57.526,57.5952,57.4482,57.5433,331170.0
2021-07-02 12:00:00,66.52,66.56,66.47,66.5,236461.0,57.5347,57.5693,57.4914,57.5174,236461.0
2021-07-02 12:30:00,66.49,66.67,66.44,66.58,406841.0,57.5087,57.6644,57.4655,57.5866,406841.0
2021-07-02 13:00:00,66.58,66.65,66.5,66.51,260362.0,57.5866,57.6471,57.5174,57.526,260362.0
2021-07-02 13:30:00,66.52,66.64,66.5,66.63,216519.0,57.5347,57.6385,57.5174,57.6298,216519.0
2021-07-02 14:00:00,66.63,66.68,66.59,66.67,201798.0,57.6298,57.6731,57.5952,57.6644,201798.0
2021-07-02 14:30:00,66.67,66.75,66.66,66.73,369044.0,57.6644,57.7336,57.6558,57.7163,369044.0
2021-07-02 15:00:00,66.73,66.88,66.72,66.88,414675.0,57.7163,57.8461,57.7077,57.8461,414675.0
2021-07-02 15:30:00,66.88,66.98,66.85,66.95,915392.0,57.8461,57.9326,57.8201,57.9066,915392.0
2021-07-06 09:30:00,66.68,66.81,66.27,66.33,702008.0,57.6731,57.7855,57.3185,57.3704,702008.0
2021-07-06 10:00:00,66.3,66.42,66.05,66.11,733765.0,57.3444,57.4482,57.1282,57.1801,733765.0
2021-07-06 10:30:00,66.13,66.36,66.06,66.27,756602.0,57.1974,57.3963,57.1368,57.3185,756602.0
2021-07-06 11:00:00,66.26,66.38,66.21,66.3,380434.0,57.3098,57.4136,57.2666,57.3444,380434.0
2021-07-06 11:30:00,66.3,66.45,66.27,66.31,375034.0,57.3444,57.4741,57.3185,57.3531,375034.0
2021-07-06 12:00:00,66.31,66.31,66.09,66.17,625570.0,57.3531,57.3531,57.1628,57.232,625570.0
2021-07-06 12:30:00,66.17,66.21,66.09,66.17,339264.0,57.232,57.2666,57.1628,57.232,339264.0
2021-07-06 13:00:00,66.17,66.31,66.12,66.22,392696.0,57.232,57.3531,57.1887,57.2752,392696.0
2021-07-06 13:30:00,66.22,66.22,66.08,66.17,462942.0,57.2752,57.2752,57.1541,57.232,462942.0
2021-07-06 14:00:00,66.17,66.3,66.17,66.28,276542.0,57.232,57.3444,57.232,57.3271,276542.0
2021-07-06 14:30:00,66.28,66.43,66.28,66.42,321839.0,57.3271,57.4568,57.3271,57.4482,321839.0
2021-07-06 15:00:00,66.42,66.62,66.41,66.61,440866.0,57.4482,57.6212,57.4396,57.6125,440866.0
2021-07-06 15:30:00,66.61,66.66,66.5,66.65,933038.0,57.6125,57.6558,57.5174,57.6471,933038.0
2021-07-07 09:30:00,66.77,66.8,66.43,66.56,544037.0,57.7509,57.7769,57.4568,57.5693,544037.0
2021-07-07 10:00:00,66.56,66.61,66.33,66.36,374138.0,57.5693,57.6125,57.3704,57.3963,374138.0
2021-07-07 10:30:00,66.36,66.43,66.22,66.29,513349.0,57.3963,57.4568,57.2752,57.3358,513349.0
2021-07-07 11:00:00,66.28,66.38,66.22,66.37,219831.0,57.3271,57.4136,57.2752,57.405,219831.0
2021-07-07 11:30:00,66.36,66.51,66.36,66.48,184632.0,57.3963,57.526,57.3963,57.5001,184632.0
2021-07-07 12:00:00,66.48,66.67,66.47,66.65,209539.0,57.5001,57.6644,57.4914,57.6471,209539.0
2021-07-07 12:30:00,66.65,66.82,66.65,66.81,242010.0,57.6471,57.7942,57.6471,57.7855,242010.0
2021-07-07 13:00:00,66.82,66.92,66.79,66.89,308123.0,57.7942,57.8807,57.7682,57.8547,308123.0
2021-07-07 13:30:00,66.88,66.99,66.86,66.89,250273.0,57.8461,57.9412,57.8288,57.8547,250273.0
2021-07-07 14:00:00,66.9,67.04,66.88,66.97,310334.0,57.8634,57.9845,57.8461,57.9239,310334.0
2021-07-07 14:30:00,66.97,67.16,66.94,67.1,350368.0,57.9239,58.0882,57.898,58.0363,350368.0
2021-07-07 15:00:00,67.09,67.16,67.05,67.11,320780.0,58.0277,58.0882,57.9931,58.045,320780.0
2021-07-07 15:30:00,67.11,67.19,67.08,67.14,968915.0,58.045,58.1142,58.019,58.0709,968915.0
2021-07-08 09:30:00,66.64,66.8,66.34,66.61,759944.0,57.6385,57.7769,57.379,57.6125,759944.0
2021-07-08 10:00:00,66.61,66.62,66.06,66.33,560005.0,57.6125,57.6212,57.1368,57.3704,560005.0
2021-07-08 10:30:00,66.34,66.38,66.18,66.2,288471.0,57.379,57.4136,57.2406,57.2579,288471.0
2021-07-08 11:00:00,66.2,66.27,66.11,66.2,270591.0,57.2579,57.3185,57.1801,57.2579,270591.0
2021-07-08 11:30:00,66.2,66.31,66.17,66.23,220715.0,57.2579,57.3531,57.232,57.2839,220715.0
2021-07-08 12:00:00,66.23,66.4,66.21,66.38,297850.0,57.2839,57.4309,57.2666,57.4136,297850.0
2021-07-08 12:30:00,66.38,66.52,66.31,66.5,273338.0,57.4136,57.5347,57.3531,57.5174,273338.0
2021-07-08 13:00:00,66.5,66.51,66.39,66.47,151993.0,57.5174,57.526,57.4223,57.4914,151993.0
2021-07-08 13:30:00,66.47,66.66,66.45,66.65,221501.0,57.4914,57.6558,57.4741,57.6471,221501.0
2021-07-08 14:00:00,66.64,66.73,66.56,66.61,410488.0,57.6385,57.7163,57.5693,57.6125,410488.0
2021-07-08 14:30:00,66.61,66.7,66.59,66.63,388507.0,57.6125,57.6904,57.5952,57.6298,388507.0
2021-07-08 15:00:00,66.63,66.71,66.6,66.63,268554.0,57.6298,57.699,57.6039,57.6298,268554.0
2021-07-08 15:30:00,66.62,66.71,66.47,66.7,929567.0,57.6212,57.699,57.4914,57.6904,929567.0
2021-07-09 09:30:00,66.7,67.33,66.7,67.23,533805.0,57.6904,58.2353,57.6904,58.1488,533805.0
2021-07-09 10:00:00,67.23,67.57,67.23,67.5,490112.0,58.1488,58.4429,58.1488,58.3823,490112.0
2021-07-09 10:30:00,67.49,67.52,67.29,67.29,461310.0,58.3737,58.3996,58.2007,58.2007,461310.0
2021-07-09 11:00:00,67.29,67.47,67.26,67.42,345349.0,58.2007,58.3564,58.1747,58.3131,345349.0
2021-07-09 11:30:00,67.41,67.46,67.29,67.35,386625.0,58.3045,58.3477,58.2007,58.2526,386625.0
2021-07-09 12:00:00,67.36,67.46,67.18,67.3,377599.0,58.2612,58.3477,58.1055,58.2093,377599.0
2021-07-09 12:30:00,67.31,67.36,67.12,67.12,276968.0,58.218,58.2612,58.0536,58.0536,276968.0
2021-07-09 13:00:00,67.13,67.24,67.13,67.17,261595.0,58.0623,58.1574,58.0623,58.0969,261595.0
2021-07-09 13:30:00,67.18,67.26,67.09,67.2,309013.0,58.1055,58.1747,58.0277,58.1228,309013.0
2021-07-09 14:00:00,67.2,67.23,67.13,67.17,203586.0,58.1228,58.1488,58.0623,58.0969,203586.0
2021-07-09 14:30:00,67.17,67.25,67.12,67.21,240368.0,58.0969,58.1661,58.0536,58.1315,240368.0
2021-07-09 15:00:00,67.2,67.25,67.17,67.21,235899.0,58.1228,58.1661,58.0969,58.1315,235899.0
2021-07-09 15:30:00,67.22,67.23,67.08,67.17,930368.0,58.1401,58.1488,58.019,58.0969,930368.0
2021-07-12 09:30:00,67.06,67.86,67.0,67.81,655032.0,58.0018,58.6937,57.9499,58.6504,655032.0
2021-07-12 10:00:00,67.8,67.81,67.51,67.64,608636.0,58.6418,58.6504,58.391,58.5034,608636.0
2021-07-12 10:30:00,67.64,67.78,67.63,67.75,465111.0,58.5034,58.6245,58.4948,58.5985,465111.0
2021-07-12 11:00:00,67.76,67.79,67.65,67.7,318051.0,58.6072,58.6331,58.5121,58.5553,318051.0
2021-07-12 11:30:00,67.7,67.71,67.51,67.57,209465.0,58.5553,58.564,58.391,58.4429,209465.0
2021-07-12 12:00:00,67.58,67.63,67.55,67.58,210300.0,58.4515,58.4948,58.4256,58.4515,210300.0
2021-07-12 12:30:00,67.59,67.61,67.53,67.55,204094.0,58.4602,58.4775,58.4083,58.4256,204094.0
2021-07-12 13:00:00,67.55,67.6,67.4,67.42,212830.0,58.4256,58.4688,58.2958,58.3131,212830.0
2021-07-12 13:30:00,67.42,67.44,67.34,67.41,262760.0,58.3131,58.3304,58.2439,58.3045,262760.0
2021-07-12 14:00:00,67.41,67.46,67.38,67.42,267444.0,58.3045,58.3477,58.2785,58.3131,267444.0
2021-07-12 14:30:00,67.42,67.5,67.39,67.43,239670.0,58.3131,58.3823,58.2872,58.3218,239670.0
2021-07-12 15:00:00,67.43,67.47,67.37,67.44,232519.0,58.3218,58.3564,58.2699,58.3304,232519.0
2021-07-12 15:30:00,67.44,67.53,67.4,67.5,901018.0,58.3304,58.4083,58.2958,58.3823,901018.0
2021-07-13 09:30:00,67.22,67.61,67.01,67.5,670460.0,58.1401,58.4775,57.9585,58.3823,670460.0
2021-07-13 10:00:00,67.5,67.53,67.25,67.35,421223.0,58.3823,58.4083,58.1661,58.2526,421223.0
2021-07-13 10:30:00,67.34,67.36,67.15,67.22,261678.0,58.2439,58.2612,58.0796,58.1401,261678.0
2021-07-13 11:00:00,67.22,67.52,67.21,67.49,249880.0,58.1401,58.3996,58.1315,58.3737,249880.0
2021-07-13 11:30:00,67.49,67.5,67.32,67.32,223970.0,58.3737,58.3823,58.2266,58.2266,223970.0
2021-07-13 12:00:00,67.33,67.4,67.29,67.4,158567.0,58.2353,58.2958,58.2007,58.2958,158567.0
2021-07-13 12:30:00,67.4,67.54,67.38,67.53,191356.0,58.2958,58.4169,58.2785,58.4083,191356.0
2021-07-13 13:00:00,67.53,67.53,67.39,67.45,181825.0,58.4083,58.4083,58.2872,58.3391,181825.0
2021-07-13 13:30:00,67.45,67.57,67.39,67.55,214127.0,58.3391,58.4429,58.2872,58.4256,214127.0
2021-07-13 14:00:00,67.54,67.6,67.46,67.47,189090.0,58.4169,58.4688,58.3477,58.3564,189090.0
2021-07-13 14:30:00,67.46,67.49,67.4,67.47,205753.0,58.3477,58.3737,58.2958,58.3564,205753.0
2021-07-13 15:00:00,67.46,67.48,67.32,67.37,312439.0,58.3477,58.365,58.2266,58.2699,312439.0
2021-07-13 15:30:00,67.37,67.52,67.36,67.46,662970.0,58.2699,58.3996,58.2612,58.3477,662970.0
2021-07-14 09:30:00,67.53,67.56,67.25,67.37,453349.0,58.4083,58.4342,58.1661,58.2699,453349.0
2021-07-14 10:00:00,67.36,67.55,67.2,67.53,366357.0,58.2612,58.4256,58.1228,58.4083,366357.0
2021-07-14 10:30:00,67.55,67.77,67.52,67.7,396752.0,58.4256,58.6158,58.3996,58.5553,396752.0
2021-07-14 11:00:00,67.7,67.74,67.55,67.69,289806.0,58.5553,58.5899,58.4256,58.5467,289806.0
2021-07-14 11:30:00,67.69,67.82,67.63,67.8,426103.0,58.5467,58.6591,58.4948,58.6418,426103.0
2021-07-14 12:00:00,67.79,67.87,67.71,67.81,294769.0,58.6331,58.7023,58.564,58.6504,294769.0
2021-07-14 12:30:00,67.8,67.84,67.74,67.76,287332.0,58.6418,58.6764,58.5899,58.6072,287332.0
2021-07-14 13:00:00,67.76,67.79,67.72,67.74,257795.0,58.6072,58.6331,58.5726,58.5899,257795.0
2021-07-14 13:30:00,67.74,67.88,67.73,67.87,237739.0,58.5899,58.711,58.5812,58.7023,237739.0
2021-07-14 14:00:00,67.86,67.94,67.86,67.91,426370.0,58.6937,58.7629,58.6937,58.7369,426370.0
2021-07-14 14:30:00,67.91,67.93,67.77,67.81,189111.0,58.7369,58.7542,58.6158,58.6504,189111.0
2021-07-14 15:00:00,67.81,67.86,67.79,67.8,385206.0,58.6504,58.6937,58.6331,58.6418,385206.0
2021-07-14 15:30:00,67.8,67.99,67.78,67.87,1208240.0,58.6418,58.8061,58.6245,58.7023,1208240.0
2021-07-15 09:30:00,67.65,67.76,67.12,67.42,574568.0,58.5121,58.6072,58.0536,58.3131,574568.0
2021-07-15 10:00:00,67.42,67.54,67.32,67.42,486506.0,58.3131,58.4169,58.2266,58.3131,486506.0
2021-07-15 10:30:00,67.42,67.64,67.39,67.55,427648.0,58.3131,58.5034,58.2872,58.4256,427648.0
2021-07-15 11:00:00,67.55,67.71,67.52,67.61,423598.0,58.4256,58.564,58.3996,58.4775,423598.0
2021-07-15 11:30:00,67.6,67.81,67.59,67.8,284685.0,58.4688,58.6504,58.4602,58.6418,284685.0
2021-07-15 12:00:00,67.8,67.93,67.76,67.87,214227.0,58.6418,58.7542,58.6072,58.7023,214227.0
2021-07-15 12:30:00,67.87,67.94,67.82,67.87,221765.0,58.7023,58.7629,58.6591,58.7023,221765.0
2021-07-15 13:00:00,67.87,67.88,67.66,67.67,233872.0,58.7023,58.711,58.5207,58.5294,233872.0
2021-07-15 13:30:00,67.66,67.68,67.39,67.42,316535.0,58.5207,58.538,58.2872,58.3131,316535.0
2021-07-15 14:00:00,67.42,67.51,67.35,67.48,306234.0,58.3131,58.391,58.2526,58.365,306234.0
2021-07-15 14:30:00,67.48,67.48,67.3,67.41,301597.0,58.365,58.365,58.2093,58.3045,301597.0
2021-07-15 15:00:00,67.42,67.47,67.39,67.42,333758.0,58.3131,58.3564,58.2872,58.3131,333758.0
2021-07-15 15:30:00,67.42,67.45,67.33,67.43,982996.0,58.3131,58.3391,58.2353,58.3218,982996.0
2021-07-16 09:30:00,67.44,67.44,67.0,67.11,657179.0,58.3304,58.3304,57.9499,58.045,657179.0
2021-07-16 10:00:00,67.11,67.27,66.82,66.84,410106.0,58.045,58.1834,57.7942,57.8115,410106.0
2021-07-16 10:30:00,66.83,67.27,66.82,67.23,328851.0,57.8028,58.1834,57.7942,58.1488,328851.0
2021-07-16 11:00:00,67.23,67.3,67.18,67.26,273575.0,58.1488,58.2093,58.1055,58.1747,273575.0
2021-07-16 11:30:00,67.25,67.39,67.24,67.37,279583.0,58.1661,58.2872,58.1574,58.2699,279583.0
2021-07-16 12:00:00,67.37,67.45,67.28,67.28,288603.0,58.2699,58.3391,58.192,58.192,288603.0
2021-07-16 12:30:00,67.28,67.41,67.26,67.3,151593.0,58.192,58.3045,58.1747,58.2093,151593.0
2021-07-16 13:00:00,67.29,67.33,67.25,67.27,137475.0,58.2007,58.2353,58.1661,58.1834,137475.0
2021-07-16 13:30:00,67.27,67.45,67.25,67.45,213721.0,58.1834,58.3391,58.1661,58.3391,213721.0
2021-07-16 14:00:00,67.44,67.58,67.4,67.53,305542.0,58.3304,58.4515,58.2958,58.4083,305542.0
2021-07-16 14:30:00,67.53,67.57,67.35,67.42,204934.0,58.4083,58.4429,58.2526,58.3131,204934.0
2021-07-16 15:00:00,67.42,67.48,67.27,67.44,441741.0,58.3131,58.365,58.1834,58.3304,441741.0
2021-07-16 15:30:00,67.43,67.46,67.25,67.31,923753.0,58.3218,58.3477,58.1661,58.218,923753.0
2021-07-19 09:30:00,66.8,67.26,66.72,66.76,1615715.0,57.7769,58.1747,57.7077,57.7423,1615715.0
2021-07-19 10:00:00,66.75,66.76,66.25,66.46,718775.0,57.7336,57.7423,57.3012,57.4828,718775.0
2021-07-19 10:30:00,66.46,66.57,66.29,66.37,578103.0,57.4828,57.5779,57.3358,57.405,578103.0
2021-07-19 11:00:00,66.38,66.55,66.2,66.25,537990.0,57.4136,57.5606,57.2579,57.3012,537990.0
2021-07-19 11:30:00,66.25,66.36,66.14,66.25,505969.0,57.3012,57.3963,57.206,57.3012,505969.0
2021-07-19 12:00:00,66.25,66.25,66.11,66.15,557538.0,57.3012,57.3012,57.1801,57.2147,557538.0
2021-07-19 12:30:00,66.15,66.24,66.07,66.22,590539.0,57.2147,57.2925,57.1455,57.2752,590539.0
2021-07-19 13:00:00,66.21,66.26,66.11,66.11,380071.0,57.2666,57.3098,57.1801,57.1801,380071.0
2021-07-19 13:30:00,66.11,66.13,65.78,65.9,515453.0,57.1801,57.1974,56.8946,56.9984,515453.0
2021-07-19 14:00:00,65.9,66.13,65.88,65.95,350422.0,56.9984,57.1974,56.9811,57.0417,350422.0
2021-07-19 14:30:00,65.95,66.01,65.85,65.91,279410.0,57.0417,57.0936,56.9552,57.0071,279410.0
2021-07-19 15:00:00,65.91,66.17,65.89,65.95,327863.0,57.0071,57.232,56.9898,57.0417,327863.0
2021-07-19 15:30:00,65.95,66.38,65.95,66.38,1010293.0,57.0417,57.4136,57.0417,57.4136,1010293.0
2021-07-20 09:30:00,66.5,67.65,66.44,67.52,671742.0,57.5174,58.5121,57.4655,58.3996,671742.0
2021-07-20 10:00:00,67.53,67.67,67.27,67.3,518287.0,58.4083,58.5294,58.1834,58.2093,518287.0
2021-07-20 10:30:00,67.31,67.47,67.1,67.23,507692.0,58.218,58.3564,58.0363,58.1488,507692.0
2021-07-20 11:00:00,67.23,67.3,67.01,67.02,349538.0,58.1488,58.2093,57.9585,57.9672,349538.0
2021-07-20 11:30:00,67.03,67.24,67.01,67.23,387159.0,57.9758,58.1574,57.9585,58.1488,387159.0
2021-07-20 12:00:00,67.24,67.25,66.96,66.96,312828.0,58.1574,58.1661,57.9153,57.9153,312828.0
2021-07-20 12:30:00,66.97,67.02,66.86,66.91,286975.0,57.9239,57.9672,57.8288,57.872,286975.0
2021-07-20 13:00:00,66.9,66.9,66.64,66.71,333126.0,57.8634,57.8634,57.6385,57.699,333126.0
2021-07-20 13:30:00,66.72,66.79,66.58,66.6,323511.0,57.7077,57.7682,57.5866,57.6039,323511.0
2021-07-20 14:00:00,66.59,66.75,66.57,66.64,241422.0,57.5952,57.7336,57.5779,57.6385,241422.0
2021-07-20 14:30:00,66.64,66.82,66.63,66.8,512706.0,57.6385,57.7942,57.6298,57.7769,512706.0
2021-07-20 15:00:00,66.8,67.06,66.79,66.91,438537.0,57.7769,58.0018,57.7682,57.872,438537.0
2021-07-20 15:30:00,66.92,66.97,66.68,66.71,1094863.0,57.8807,57.9239,57.6731,57.699,1094863.0
2021-07-21 09:30:00,67.11,67.19,66.67,66.77,580254.0,58.045,58.1142,57.6644,57.7509,580254.0
2021-07-21 10:00:00,66.77,66.83,66.56,66.7,333934.0,57.7509,57.8028,57.5693,57.6904,333934.0
2021-07-21 10:30:00,66.7,67.14,66.69,67.14,291135.0,57.6904,58.0709,57.6817,58.0709,291135.0
2021-07-21 11:00:00,67.13,67.15,66.9,66.98,275773.0,58.0623,58.0796,57.8634,57.9326,275773.0
2021-07-21 11:30:00,66.98,67.14,66.93,67.12,212039.0,57.9326,58.0709,57.8893,58.0536,212039.0
2021-07-21 12:00:00,67.12,67.12,66.92,66.94,175314.0,58.0536,58.0536,57.8807,57.898,175314.0
2021-07-21 12:30:00,66.94,67.03,66.94,67.0,150709.0,57.898,57.9758,57.898,57.9499,150709.0
2021-07-21 13:00:00,67.0,67.05,66.88,66.89,166059.0,57.9499,57.9931,57.8461,57.8547,166059.0
2021-07-21 13:30:00,66.89,67.02,66.85,67.01,245040.0,57.8547,57.9672,57.8201,57.9585,245040.0
2021-07-21 14:00:00,67.01,67.1,66.98,67.09,222525.0,57.9585,58.0363,57.9326,58.0277,222525.0
2021-07-21 14:30:00,67.09,67.22,67.07,67.2,229687.0,58.0277,58.1401,58.0104,58.1228,229687.0
2021-07-21 15:00:00,67.2,67.24,67.08,67.08,270146.0,58.1228,58.1574,58.019,58.019,270146.0
2021-07-21 15:30:00,67.09,67.2,67.04,67.16,719425.0,58.0277,58.1228,57.9845,58.0882,719425.0
2021-07-22 09:30:00,67.14,67.47,66.93,67.04,499996.0,58.0709,58.3564,57.8893,57.9845,499996.0
2021-07-22 10:00:00,67.05,67.1,66.93,67.02,222647.0,57.9931,58.0363,57.8893,57.9672,222647.0
2021-07-22 10:30:00,67.01,67.31,67.0,67.22,407551.0,57.9585,58.218,57.9499,58.1401,407551.0
2021-07-22 11:00:00,67.23,67.45,67.2,67.3,196594.0,58.1488,58.3391,58.1228,58.2093,196594.0
2021-07-22 11:30:00,67.28,67.51,67.25,67.41,632732.0,58.192,58.391,58.1661,58.3045,632732.0
2021-07-22 12:00:00,67.41,67.73,67.31,67.46,1525039.0,58.3045,58.5812,58.218,58.3477,1525039.0
2021-07-22 12:30:00,67.47,67.83,67.32,67.81,2001751.0,58.3564,58.6677,58.2266,58.6504,2001751.0
2021-07-22 13:00:00,67.81,67.81,67.72,67.79,342372.0,58.6504,58.6504,58.5726,58.6331,342372.0
2021-07-22 13:30:00,67.78,67.9,67.74,67.78,309475.0,58.6245,58.7283,58.5899,58.6245,309475.0
2021-07-22 14:00:00,67.78,67.9,67.77,67.87,234802.0,58.6245,58.7283,58.6158,58.7023,234802.0
2021-07-22 14:30:00,67.87,67.98,67.84,67.98,430126.0,58.7023,58.7975,58.6764,58.7975,430126.0
2021-07-22 15:00:00,67.98,68.0,67.92,67.97,399557.0,58.7975,58.8148,58.7456,58.7888,399557.0
2021-07-22 15:30:00,67.97,68.0,67.9,67.97,1102822.0,58.7888,58.8148,58.7283,58.7888,1102822.0
2021-07-23 09:30:00,68.0,68.36,67.8,68.34,1127526.0,58.8148,59.1262,58.6418,59.1089,1127526.0
2021-07-23 10:00:00,68.35,68.42,68.13,68.13,415618.0,59.1175,59.178,58.9272,58.9272,415618.0
2021-07-23 10:30:00,68.13,68.27,68.04,68.2,351124.0,58.9272,59.0483,58.8494,58.9878,351124.0
2021-07-23 11:00:00,68.19,68.52,68.18,68.48,455760.0,58.9791,59.2645,58.9705,59.2299,455760.0
2021-07-23 11:30:00,68.49,68.5,68.28,68.28,433837.0,59.2386,59.2472,59.057,59.057,433837.0
2021-07-23 12:00:00,68.28,68.42,68.22,68.34,289419.0,59.057,59.178,59.0051,59.1089,289419.0
2021-07-23 12:30:00,68.34,68.48,68.33,68.45,288123.0,59.1089,59.2299,59.1002,59.204,288123.0
2021-07-23 13:00:00,68.44,68.52,68.41,68.51,250159.0,59.1953,59.2645,59.1694,59.2559,250159.0
2021-07-23 13:30:00,68.51,68.53,68.42,68.49,264470.0,59.2559,59.2732,59.178,59.2386,264470.0
2021-07-23 14:00:00,68.49,68.5,68.42,68.42,238518.0,59.2386,59.2472,59.178,59.178,238518.0
2021-07-23 14:30:00,68.42,68.44,68.34,68.38,218423.0,59.178,59.1953,59.1089,59.1434,218423.0
2021-07-23 15:00:00,68.38,68.4,68.3,68.37,254080.0,59.1434,59.1607,59.0743,59.1348,254080.0
2021-07-23 15:30:00,68.37,68.44,68.31,68.34,941966.0,59.1348,59.1953,59.0829,59.1089,941966.0
2021-07-26 09:30:00,68.22,68.34,68.02,68.03,464297.0,59.0051,59.1089,58.8321,58.8407,464297.0
2021-07-26 10:00:00,68.03,68.05,67.69,67.73,513704.0,58.8407,58.858,58.5467,58.5812,513704.0
2021-07-26 10:30:00,67.73,67.88,67.66,67.83,398137.0,58.5812,58.711,58.5207,58.6677,398137.0
2021-07-26 11:00:00,67.83,67.96,67.66,67.9,561413.0,58.6677,58.7802,58.5207,58.7283,561413.0
2021-07-26 11:30:00,67.89,67.97,67.86,67.92,298036.0,58.7196,58.7888,58.6937,58.7456,298036.0
2021-07-26 12:00:00,67.92,67.92,67.6,67.62,603452.0,58.7456,58.7456,58.4688,58.4861,603452.0
2021-07-26 12:30:00,67.61,67.67,67.49,67.67,487855.0,58.4775,58.5294,58.3737,58.5294,487855.0
2021-07-26 13:00:00,67.67,67.76,67.61,67.63,280140.0,58.5294,58.6072,58.4775,58.4948,280140.0
2021-07-26 13:30:00,67.63,67.71,67.59,67.67,453528.0,58.4948,58.564,58.4602,58.5294,453528.0
2021-07-26 14:00:00,67.66,67.73,67.6,67.69,380797.0,58.5207,58.5812,58.4688,58.5467,380797.0
2021-07-26 14:30:00,67.7,67.7,67.59,67.59,247945.0,58.5553,58.5553,58.4602,58.4602,247945.0
2021-07-26 15:00:00,67.59,67.63,67.55,67.59,308097.0,58.4602,58.4948,58.4256,58.4602,308097.0
2021-07-26 15:30:00,67.59,67.72,67.55,67.68,1042700.0,58.4602,58.5726,58.4256,58.538,1042700.0
2021-07-27 09:30:00,67.26,67.58,67.05,67.3,975497.0,58.1747,58.4515,57.9931,58.2093,975497.0
2021-07-27 10:00:00,67.3,67.44,67.23,67.38,494593.0,58.2093,58.3304,58.1488,58.2785,494593.0
2021-07-27 10:30:00,67.38,67.57,67.24,67.45,749420.0,58.2785,58.4429,58.1574,58.3391,749420.0
2021-07-27 11:00:00,67.43,67.47,67.31,67.37,632399.0,58.3218,58.3564,58.218,58.2699,632399.0
2021-07-27 11:30:00,67.36,67.51,67.28,67.39,575404.0,58.2612,58.391,58.192,58.2872,575404.0
2021-07-27 12:00:00,67.39,67.72,67.37,67.58,396775.0,58.2872,58.5726,58.2699,58.4515,396775.0
2021-07-27 12:30:00,67.58,67.62,67.47,67.49,284763.0,58.4515,58.4861,58.3564,58.3737,284763.0
2021-07-27 13:00:00,67.5,67.51,67.37,67.42,293805.0,58.3823,58.391,58.2699,58.3131,293805.0
2021-07-27 13:30:00,67.42,67.43,67.22,67.32,592440.0,58.3131,58.3218,58.1401,58.2266,592440.0
2021-07-27 14:00:00,67.33,67.42,67.3,67.34,475054.0,58.2353,58.3131,58.2093,58.2439,475054.0
2021-07-27 14:30:00,67.34,67.38,67.22,67.34,458979.0,58.2439,58.2785,58.1401,58.2439,458979.0
2021-07-27 15:00:00,67.34,67.42,67.3,67.3,488808.0,58.2439,58.3131,58.2093,58.2093,488808.0
2021-07-27 15:30:00,67.3,67.66,67.29,67.44,1584819.0,58.2093,58.5207,58.2007,58.3304,1584819.0
2021-07-28 09:30:00,67.46,68.62,67.01,68.43,908216.0,58.3477,59.351,57.9585,59.1867,908216.0
2021-07-28 10:00:00,68.43,68.7,67.93,68.27,854116.0,59.1867,59.4202,58.7542,59.0483,854116.0
2021-07-28 10:30:00,68.26,68.79,68.24,68.46,588001.0,59.0397,59.4981,59.0224,59.2126,588001.0
2021-07-28 11:00:00,68.45,68.53,68.28,68.51,467198.0,59.204,59.2732,59.057,59.2559,467198.0
2021-07-28 11:30:00,68.5,68.85,68.47,68.84,463110.0,59.2472,59.55,59.2213,59.5413,463110.0
2021-07-28 12:00:00,68.85,68.85,68.63,68.76,312015.0,59.55,59.55,59.3597,59.4721,312015.0
2021-07-28 12:30:00,68.76,68.87,68.62,68.7,339883.0,59.4721,59.5673,59.351,59.4202,339883.0
2021-07-28 13:00:00,68.7,68.72,68.58,68.61,296001.0,59.4202,59.4375,59.3164,59.3424,296001.0
2021-07-28 13:30:00,68.61,68.67,68.57,68.6,269359.0,59.3424,59.3943,59.3078,59.3337,269359.0
2021-07-28 14:00:00,68.6,68.64,68.41,68.59,305778.0,59.3337,59.3683,59.1694,59.3251,305778.0
2021-07-28 14:30:00,68.59,68.96,68.52,68.91,744870.0,59.3251,59.6451,59.2645,59.6019,744870.0
2021-07-28 15:00:00,68.91,68.99,68.81,68.9,1137574.0,59.6019,59.6711,59.5154,59.5932,1137574.0
2021-07-28 15:30:00,68.9,68.95,68.7,68.7,1715590.0,59.5932,59.6365,59.4202,59.4202,1715590.0
2021-07-29 09:30:00,69.0,69.27,68.65,68.98,1372494.0,59.6797,59.9132,59.377,59.6624,1372494.0
2021-07-29 10:00:00,68.99,69.12,68.88,68.92,775328.0,59.6711,59.7835,59.5759,59.6105,775328.0
2021-07-29 10:30:00,68.92,68.93,68.73,68.77,411739.0,59.6105,59.6192,59.4462,59.4808,411739.0
2021-07-29 11:00:00,68.77,68.88,68.5,68.69,476830.0,59.4808,59.5759,59.2472,59.4116,476830.0
2021-07-29 11:30:00,68.69,68.69,68.51,68.58,442199.0,59.4116,59.4116,59.2559,59.3164,442199.0
2021-07-29 12:00:00,68.58,68.61,68.41,68.46,337038.0,59.3164,59.3424,59.1694,59.2126,337038.0
2021-07-29 12:30:00,68.47,68.57,68.44,68.55,196644.0,59.2213,59.3078,59.1953,59.2905,196644.0
2021-07-29 13:00:00,68.55,68.56,68.43,68.53,246440.0,59.2905,59.2991,59.1867,59.2732,246440.0
2021-07-29 13:30:00,68.53,68.53,68.32,68.36,296611.0,59.2732,59.2732,59.0916,59.1262,296611.0
2021-07-29 14:00:00,68.36,68.41,68.32,68.36,314288.0,59.1262,59.1694,59.0916,59.1262,314288.0
2021-07-29 14:30:00,68.35,68.39,68.31,68.34,292388.0,59.1175,59.1521,59.0829,59.1089,292388.0
2021-07-29 15:00:00,68.34,68.36,68.17,68.18,401827.0,59.1089,59.1262,58.9618,58.9705,401827.0
2021-07-29 15:30:00,68.17,68.22,68.05,68.14,1203993.0,58.9618,59.0051,58.858,58.9359,1203993.0
2021-07-30 09:30:00,68.15,68.52,67.98,68.01,681681.0,58.9445,59.2645,58.7975,58.8234,681681.0
2021-07-30 10:00:00,68.02,68.03,67.54,67.56,617543.0,58.8321,58.8407,58.4169,58.4342,617543.0
2021-07-30 10:30:00,67.56,67.88,67.49,67.86,457337.0,58.4342,58.711,58.3737,58.6937,457337.0
2021-07-30 11:00:00,67.85,68.08,67.64,67.99,404401.0,58.685,58.884,58.5034,58.8061,404401.0
2021-07-30 11:30:00,67.98,68.05,67.87,68.02,273575.0,58.7975,58.858,58.7023,58.8321,273575.0
2021-07-30 12:00:00,68.01,68.13,68.01,68.04,303932.0,58.8234,58.9272,58.8234,58.8494,303932.0
2021-07-30 12:30:00,68.04,68.17,68.0,68.02,408166.0,58.8494,58.9618,58.8148,58.8321,408166.0
2021-07-30 13:00:00,68.02,68.08,67.92,68.0,358013.0,58.8321,58.884,58.7456,58.8148,358013.0
2021-07-30 13:30:00,67.99,68.05,67.92,68.03,277779.0,58.8061,58.858,58.7456,58.8407,277779.0
2021-07-30 14:00:00,68.04,68.04,67.78,67.85,472097.0,58.8494,58.8494,58.6245,58.685,472097.0
2021-07-30 14:30:00,67.85,68.02,67.84,67.99,324874.0,58.685,58.8321,58.6764,58.8061,324874.0
2021-07-30 15:00:00,67.99,68.24,67.98,68.17,860886.0,58.8061,59.0224,58.7975,58.9618,860886.0
2021-07-30 15:30:00,68.17,68.17,67.72,67.87,1528809.0,58.9618,58.9618,58.5726,58.7023,1528809.0
2021-08-02 09:30:00,68.2,68.66,67.96,68.1,831494.0,58.9878,59.3856,58.7802,58.9013,831494.0
2021-08-02 10:00:00,68.08,68.58,68.03,68.49,653073.0,58.884,59.3164,58.8407,59.2386,653073.0
2021-08-02 10:30:00,68.5,68.7,68.48,68.56,423005.0,59.2472,59.4202,59.2299,59.2991,423005.0
2021-08-02 11:00:00,68.57,68.64,68.42,68.52,410651.0,59.3078,59.3683,59.178,59.2645,410651.0
2021-08-02 11:30:00,68.53,68.68,68.4,68.42,450273.0,59.2732,59.4029,59.1607,59.178,450273.0
2021-08-02 12:00:00,68.42,68.44,68.16,68.2,257856.0,59.178,59.1953,58.9532,58.9878,257856.0
2021-08-02 12:30:00,68.19,68.36,68.16,68.18,217403.0,58.9791,59.1262,58.9532,58.9705,217403.0
2021-08-02 13:00:00,68.17,68.31,68.15,68.3,188915.0,58.9618,59.0829,58.9445,59.0743,188915.0
2021-08-02 13:30:00,68.3,68.32,68.09,68.12,220162.0,59.0743,59.0916,58.8926,58.9186,220162.0
2021-08-02 14:00:00,68.12,68.23,68.08,68.18,304111.0,58.9186,59.0137,58.884,58.9705,304111.0
2021-08-02 14:30:00,68.17,68.21,68.1,68.2,236450.0,58.9618,58.9964,58.9013,58.9878,236450.0
2021-08-02 15:00:00,68.2,68.22,68.11,68.15,191347.0,58.9878,59.0051,58.9099,58.9445,191347.0
2021-08-02 15:30:00,68.15,68.15,68.0,68.02,718592.0,58.9445,58.9445,58.8148,58.8321,718592.0
2021-08-03 09:30:00,68.3,68.8,68.0,68.14,850225.0,59.0743,59.5067,58.8148,58.9359,850225.0
2021-08-03 10:00:00,68.14,68.69,68.09,68.61,509611.0,58.9359,59.4116,58.8926,59.3424,509611.0
2021-08-03 10:30:00,68.62,68.8,68.5,68.77,585063.0,59.351,59.5067,59.2472,59.4808,585063.0
2021-08-03 11:00:00,68.77,68.87,68.56,68.67,501135.0,59.4808,59.5673,59.2991,59.3943,501135.0
2021-08-03 11:30:00,68.68,68.95,68.65,68.84,413673.0,59.4029,59.6365,59.377,59.5413,413673.0
2021-08-03 12:00:00,68.84,68.89,68.62,68.69,173168.0,59.5413,59.5846,59.351,59.4116,173168.0
2021-08-03 12:30:00,68.69,68.78,68.58,68.7,295138.0,59.4116,59.4894,59.3164,59.4202,295138.0
2021-08-03 13:00:00,68.7,69.12,68.67,69.08,1384325.0,59.4202,59.7835,59.3943,59.7489,1384325.0
2021-08-03 13:30:00,69.08,69.11,68.92,68.97,301413.0,59.7489,59.7748,59.6105,59.6538,301413.0
2021-08-03 14:00:00,68.97,69.09,68.92,69.04,292598.0,59.6538,59.7575,59.6105,59.7143,292598.0
2021-08-03 14:30:00,69.05,69.15,68.99,69.09,317221.0,59.7229,59.8094,59.6711,59.7575,317221.0
2021-08-03 15:00:00,69.09,69.25,69.09,69.19,391308.0,59.7575,59.8959,59.7575,59.844,391308.0
2021-08-03 15:30:00,69.19,69.33,69.12,69.31,910768.0,59.844,59.9651,59.7835,59.9478,910768.0
2021-08-04 09:30:00,68.93,69.23,68.75,69.13,576356.0,59.6192,59.8786,59.4635,59.7921,576356.0
2021-08-04 10:00:00,69.12,69.34,69.04,69.09,425603.0,59.7835,59.9738,59.7143,59.7575,425603.0
2021-08-04 10:30:00,69.09,69.18,68.92,69.0,326984.0,59.7575,59.8354,59.6105,59.6797,326984.0
2021-08-04 11:00:00,69.01,69.1,68.85,68.94,368653.0,59.6884,59.7662,59.55,59.6278,368653.0
2021-08-04 11:30:00,68.94,69.17,68.85,69.13,402687.0,59.6278,59.8267,59.55,59.7921,402687.0
2021-08-04 12:00:00,69.14,69.23,69.06,69.12,255030.0,59.8008,59.8786,59.7316,59.7835,255030.0
2021-08-04 12:30:00,69.12,69.15,68.9,68.92,208872.0,59.7835,59.8094,59.5932,59.6105,208872.0
2021-08-04 13:00:00,68.92,68.95,68.78,68.82,223500.0,59.6105,59.6365,59.4894,59.524,223500.0
2021-08-04 13:30:00,68.82,68.87,68.69,68.7,180796.0,59.524,59.5673,59.4116,59.4202,180796.0
2021-08-04 14:00:00,68.7,68.84,68.66,68.68,178389.0,59.4202,59.5413,59.3856,59.4029,178389.0
2021-08-04 14:30:00,68.67,68.74,68.6,68.67,243754.0,59.3943,59.4548,59.3337,59.3943,243754.0
2021-08-04 15:00:00,68.67,68.71,68.54,68.63,292419.0,59.3943,59.4289,59.2818,59.3597,292419.0
2021-08-04 15:30:00,68.63,68.7,68.47,68.49,734396.0,59.3597,59.4202,59.2213,59.2386,734396.0
2021-08-05 09:30:00,68.67,68.76,67.97,68.31,744622.0,59.3943,59.4721,58.7888,59.0829,744622.0
2021-08-05 10:00:00,68.32,68.52,68.05,68.36,371593.0,59.0916,59.2645,58.858,59.1262,371593.0
2021-08-05 10:30:00,68.36,68.48,68.24,68.36,354731.0,59.1262,59.2299,59.0224,59.1262,354731.0
2021-08-05 11:00:00,68.36,68.4,68.22,68.32,258031.0,59.1262,59.1607,59.0051,59.0916,258031.0
2021-08-05 11:30:00,68.31,68.53,68.3,68.39,326087.0,59.0829,59.2732,59.0743,59.1521,326087.0
2021-08-05 12:00:00,68.39,68.39,68.26,68.28,215333.0,59.1521,59.1521,59.0397,59.057,215333.0
2021-08-05 12:30:00,68.27,68.33,68.24,68.32,133994.0,59.0483,59.1002,59.0224,59.0916,133994.0
2021-08-05 13:00:00,68.32,68.37,68.26,68.3,147304.0,59.0916,59.1348,59.0397,59.0743,147304.0
2021-08-05 13:30:00,68.3,68.31,68.22,68.27,171990.0,59.0743,59.0829,59.0051,59.0483,171990.0
2021-08-05 14:00:00,68.27,68.35,68.23,68.28,236453.0,59.0483,59.1175,59.0137,59.057,236453.0
2021-08-05 14:30:00,68.27,68.31,68.24,68.31,151675.0,59.0483,59.0829,59.0224,59.0829,151675.0
2021-08-05 15:00:00,68.31,68.32,68.21,68.22,181756.0,59.0829,59.0916,58.9964,59.0051,181756.0
2021-08-05 15:30:00,68.23,68.43,68.21,68.41,650079.0,59.0137,59.1867,58.9964,59.1694,650079.0
2021-08-06 09:30:00,68.39,68.4,67.87,67.92,552299.0,59.1521,59.1607,58.7023,58.7456,552299.0
2021-08-06 10:00:00,67.93,67.97,67.75,67.84,331935.0,58.7542,58.7888,58.5985,58.6764,331935.0
2021-08-06 10:30:00,67.84,68.02,67.8,67.98,266178.0,58.6764,58.8321,58.6418,58.7975,266178.0
2021-08-06 11:00:00,67.98,68.12,67.93,67.96,257188.0,58.7975,58.9186,58.7542,58.7802,257188.0
2021-08-06 11:30:00,67.96,68.01,67.91,67.97,187269.0,58.7802,58.8234,58.7369,58.7888,187269.0
2021-08-06 12:00:00,67.96,67.97,67.88,67.94,185572.0,58.7802,58.7888,58.711,58.7629,185572.0
2021-08-06 12:30:00,67.95,67.99,67.89,67.99,192453.0,58.7715,58.8061,58.7196,58.8061,192453.0
2021-08-06 13:00:00,67.99,68.04,67.93,67.98,167044.0,58.8061,58.8494,58.7542,58.7975,167044.0
2021-08-06 13:30:00,67.98,68.05,67.95,67.98,342111.0,58.7975,58.858,58.7715,58.7975,342111.0
2021-08-06 14:00:00,67.99,68.04,67.96,68.02,356069.0,58.8061,58.8494,58.7802,58.8321,356069.0
2021-08-06 14:30:00,68.03,68.11,67.97,68.0,340328.0,58.8407,58.9099,58.7888,58.8148,340328.0
2021-08-06 15:00:00,67.99,68.04,67.96,68.0,252895.0,58.8061,58.8494,58.7802,58.8148,252895.0
2021-08-06 15:30:00,68.0,68.15,67.96,68.1,725019.0,58.8148,58.9445,58.7802,58.9013,725019.0
2021-08-09 09:30:00,68.17,68.34,67.67,67.68,667831.0,58.9618,59.1089,58.5294,58.538,667831.0
2021-08-09 10:00:00,67.69,67.82,67.55,67.67,606012.0,58.5467,58.6591,58.4256,58.5294,606012.0
2021-08-09 10:30:00,67.66,67.79,67.62,67.67,314189.0,58.5207,58.6331,58.4861,58.5294,314189.0
2021-08-09 11:00:00,67.67,67.77,67.66,67.74,267213.0,58.5294,58.6158,58.5207,58.5899,267213.0
2021-08-09 11:30:00,67.75,67.77,67.68,67.7,175833.0,58.5985,58.6158,58.538,58.5553,175833.0
2021-08-09 12:00:00,67.7,67.71,67.43,67.45,248976.0,58.5553,58.564,58.3218,58.3391,248976.0
2021-08-09 12:30:00,67.46,67.46,67.37,67.38,194557.0,58.3477,58.3477,58.2699,58.2785,194557.0
2021-08-09 13:00:00,67.38,67.38,67.24,67.33,301027.0,58.2785,58.2785,58.1574,58.2353,301027.0
2021-08-09 13:30:00,67.32,67.33,67.22,67.28,180658.0,58.2266,58.2353,58.1401,58.192,180658.0
2021-08-09 14:00:00,67.29,67.41,67.28,67.39,198509.0,58.2007,58.3045,58.192,58.2872,198509.0
2021-08-09 14:30:00,67.39,67.46,67.35,67.4,186167.0,58.2872,58.3477,58.2526,58.2958,186167.0
2021-08-09 15:00:00,67.41,67.53,67.39,67.47,339772.0,58.3045,58.4083,58.2872,58.3564,339772.0
2021-08-09 15:30:00,67.47,67.52,67.24,67.4,1386675.0,58.3564,58.3996,58.1574,58.2958,1386675.0
2021-08-10 09:30:00,67.5,67.5,66.97,66.98,492932.0,58.3823,58.3823,57.9239,57.9326,492932.0
2021-08-10 10:00:00,67.0,67.24,66.99,67.14,417109.0,57.9499,58.1574,57.9412,58.0709,417109.0
2021-08-10 10:30:00,67.14,67.16,66.78,66.85,448746.0,58.0709,58.0882,57.7596,57.8201,448746.0
2021-08-10 11:00:00,66.86,66.98,66.77,66.93,293995.0,57.8288,57.9326,57.7509,57.8893,293995.0
2021-08-10 11:30:00,66.92,67.17,66.88,67.07,415995.0,57.8807,58.0969,57.8461,58.0104,415995.0
2021-08-10 12:00:00,67.06,67.12,67.0,67.1,426324.0,58.0018,58.0536,57.9499,58.0363,426324.0
2021-08-10 12:30:00,67.1,67.17,67.05,67.12,228499.0,58.0363,58.0969,57.9931,58.0536,228499.0
2021-08-10 13:00:00,67.12,67.16,67.09,67.11,211736.0,58.0536,58.0882,58.0277,58.045,211736.0
2021-08-10 13:30:00,67.12,67.25,67.1,67.24,570969.0,58.0536,58.1661,58.0363,58.1574,570969.0
2021-08-10 14:00:00,67.24,67.49,67.21,67.48,493034.0,58.1574,58.3737,58.1315,58.365,493034.0
2021-08-10 14:30:00,67.48,67.57,67.43,67.47,420202.0,58.365,58.4429,58.3218,58.3564,420202.0
2021-08-10 15:00:00,67.46,67.52,67.41,67.5,225021.0,58.3477,58.3996,58.3045,58.3823,225021.0
2021-08-10 15:30:00,67.5,67.5,67.26,67.38,929965.0,58.3823,58.3823,58.1747,58.2785,929965.0
2021-08-11 09:30:00,67.53,67.73,67.02,67.19,502121.0,58.4083,58.5812,57.9672,58.1142,502121.0
2021-08-11 10:00:00,67.2,67.39,67.06,67.38,278196.0,58.1228,58.2872,58.0018,58.2785,278196.0
2021-08-11 10:30:00,67.39,67.39,67.2,67.22,202840.0,58.2872,58.2872,58.1228,58.1401,202840.0
2021-08-11 11:00:00,67.22,67.25,67.06,67.16,201940.0,58.1401,58.1661,58.0018,58.0882,201940.0
2021-08-11 11:30:00,67.16,67.24,67.14,67.17,219686.0,58.0882,58.1574,58.0709,58.0969,219686.0
2021-08-11 12:00:00,67.17,67.18,67.06,67.13,120858.0,58.0969,58.1055,58.0018,58.0623,120858.0
2021-08-11 12:30:00,67.13,67.22,67.11,67.15,390303.0,58.0623,58.1401,58.045,58.0796,390303.0
2021-08-11 13:00:00,67.14,67.19,67.11,67.14,161013.0,58.0709,58.1142,58.045,58.0709,161013.0
2021-08-11 13:30:00,67.14,67.24,67.12,67.2,252826.0,58.0709,58.1574,58.0536,58.1228,252826.0
2021-08-11 14:00:00,67.2,67.24,67.07,67.09,145964.0,58.1228,58.1574,58.0104,58.0277,145964.0
2021-08-11 14:30:00,67.09,67.13,66.98,66.99,199852.0,58.0277,58.0623,57.9326,57.9412,199852.0
2021-08-11 15:00:00,67.0,67.0,66.82,66.82,447895.0,57.9499,57.9499,57.7942,57.7942,447895.0
2021-08-11 15:30:00,66.83,66.89,66.75,66.87,912127.0,57.8028,57.8547,57.7336,57.8374,912127.0
2021-08-12 09:30:00,66.77,67.13,66.6,66.97,676444.0,57.7509,58.0623,57.6039,57.9239,676444.0
2021-08-12 10:00:00,66.98,67.07,66.82,66.86,276831.0,57.9326,58.0104,57.7942,57.8288,276831.0
2021-08-12 10:30:00,66.86,66.95,66.8,66.83,399462.0,57.8288,57.9066,57.7769,57.8028,399462.0
2021-08-12 11:00:00,66.82,66.83,66.73,66.81,315846.0,57.7942,57.8028,57.7163,57.7855,315846.0
2021-08-12 11:30:00,66.81,66.93,66.81,66.82,193282.0,57.7855,57.8893,57.7855,57.7942,193282.0
2021-08-12 12:00:00,66.83,67.05,66.82,67.03,298074.0,57.8028,57.9931,57.7942,57.9758,298074.0
2021-08-12 12:30:00,67.02,67.1,66.96,67.09,278451.0,57.9672,58.0363,57.9153,58.0277,278451.0
2021-08-12 13:00:00,67.08,67.18,67.07,67.12,140903.0,58.019,58.1055,58.0104,58.0536,140903.0
2021-08-12 13:30:00,67.13,67.21,67.12,67.2,146990.0,58.0623,58.1315,58.0536,58.1228,146990.0
2021-08-12 14:00:00,67.21,67.22,67.12,67.12,201014.0,58.1315,58.1401,58.0536,58.0536,201014.0
2021-08-12 14:30:00,67.12,67.13,67.04,67.11,250669.0,58.0536,58.0623,57.9845,58.045,250669.0
2021-08-12 15:00:00,67.11,67.12,66.89,66.89,392047.0,58.045,58.0536,57.8547,57.8547,392047.0
2021-08-12 15:30:00,66.89,67.01,66.84,66.94,885042.0,57.8547,57.9585,57.8115,57.898,885042.0
2021-08-13 09:30:00,67.01,67.48,66.98,67.23,375513.0,57.9585,58.365,57.9326,58.1488,375513.0
2021-08-13 10:00:00,67.23,67.52,67.19,67.44,322787.0,58.1488,58.3996,58.1142,58.3304,322787.0
2021-08-13 10:30:00,67.44,67.55,67.33,67.42,329029.0,58.3304,58.4256,58.2353,58.3131,329029.0
2021-08-13 11:00:00,67.42,67.65,67.37,67.62,393339.0,58.3131,58.5121,58.2699,58.4861,393339.0
2021-08-13 11:30:00,67.63,67.74,67.59,67.69,389247.0,58.4948,58.5899,58.4602,58.5467,389247.0
2021-08-13 12:00:00,67.69,67.83,67.66,67.82,242597.0,58.5467,58.6677,58.5207,58.6591,242597.0
2021-08-13 12:30:00,67.82,67.83,67.53,67.56,234992.0,58.6591,58.6677,58.4083,58.4342,234992.0
2021-08-13 13:00:00,67.55,67.55,67.41,67.51,183629.0,58.4256,58.4256,58.3045,58.391,183629.0
2021-08-13 13:30:00,67.5,67.6,67.48,67.6,138100.0,58.3823,58.4688,58.365,58.4688,138100.0
2021-08-13 14:00:00,67.6,67.62,67.54,67.58,129527.0,58.4688,58.4861,58.4169,58.4515,129527.0
2021-08-13 14:30:00,67.57,67.6,67.51,67.54,148880.0,58.4429,58.4688,58.391,58.4169,148880.0
2021-08-13 15:00:00,67.55,67.6,67.51,67.54,144059.0,58.4256,58.4688,58.391,58.4169,144059.0
2021-08-13 15:30:00,67.55,67.56,67.4,67.51,610994.0,58.4256,58.4342,58.2958,58.391,610994.0
2021-08-16 09:30:00,67.51,67.85,67.5,67.81,420299.0,58.391,58.685,58.3823,58.6504,420299.0
2021-08-16 10:00:00,67.8,68.09,67.8,67.96,386866.0,58.6418,58.8926,58.6418,58.7802,386866.0
2021-08-16 10:30:00,67.97,68.47,67.95,68.45,329785.0,58.7888,59.2213,58.7715,59.204,329785.0
2021-08-16 11:00:00,68.45,68.59,68.33,68.42,311531.0,59.204,59.3251,59.1002,59.178,311531.0
2021-08-16 11:30:00,68.42,68.45,68.3,68.39,209748.0,59.178,59.204,59.0743,59.1521,209748.0
2021-08-16 12:00:00,68.4,68.6,68.39,68.48,183910.0,59.1607,59.3337,59.1521,59.2299,183910.0
2021-08-16 12:30:00,68.48,68.55,68.38,68.49,242580.0,59.2299,59.2905,59.1434,59.2386,242580.0
2021-08-16 13:00:00,68.48,68.63,68.44,68.62,269127.0,59.2299,59.3597,59.1953,59.351,269127.0
2021-08-16 13:30:00,68.63,68.68,68.51,68.55,222470.0,59.3597,59.4029,59.2559,59.2905,222470.0
2021-08-16 14:00:00,68.55,68.63,68.51,68.62,196100.0,59.2905,59.3597,59.2559,59.351,196100.0
2021-08-16 14:30:00,68.63,68.68,68.59,68.66,212142.0,59.3597,59.4029,59.3251,59.3856,212142.0
2021-08-16 15:00:00,68.66,68.68,68.56,68.57,249338.0,59.3856,59.4029,59.2991,59.3078,249338.0
2021-08-16 15:30:00,68.56,68.7,68.52,68.67,876367.0,59.2991,59.4202,59.2645,59.3943,876367.0
2021-08-17 09:30:00,68.68,69.02,68.21,69.01,523908.0,59.4029,59.697,58.9964,59.6884,523908.0
2021-08-17 10:00:00,69.01,69.16,68.84,68.86,442561.0,59.6884,59.8181,59.5413,59.5586,442561.0
2021-08-17 10:30:00,68.86,68.9,68.66,68.73,306179.0,59.5586,59.5932,59.3856,59.4462,306179.0
2021-08-17 11:00:00,68.73,68.78,68.49,68.52,513229.0,59.4462,59.4894,59.2386,59.2645,513229.0
2021-08-17 11:30:00,68.52,68.61,68.41,68.51,323321.0,59.2645,59.3424,59.1694,59.2559,323321.0
2021-08-17 12:00:00,68.51,68.58,68.31,68.4,346193.0,59.2559,59.3164,59.0829,59.1607,346193.0
2021-08-17 12:30:00,68.39,68.63,68.39,68.63,333904.0,59.1521,59.3597,59.1521,59.3597,333904.0
2021-08-17 13:00:00,68.62,68.72,68.59,68.72,250131.0,59.351,59.4375,59.3251,59.4375,250131.0
2021-08-17 13:30:00,68.71,68.73,68.55,68.6,413731.0,59.4289,59.4462,59.2905,59.3337,413731.0
2021-08-17 14:00:00,68.61,68.77,68.6,68.7,262830.0,59.3424,59.4808,59.3337,59.4202,262830.0
2021-08-17 14:30:00,68.71,68.8,68.65,68.78,244632.0,59.4289,59.5067,59.377,59.4894,244632.0
2021-08-17 15:00:00,68.77,68.94,68.74,68.78,388651.0,59.4808,59.6278,59.4548,59.4894,388651.0
2021-08-17 15:30:00,68.79,69.01,68.77,68.98,907942.0,59.4981,59.6884,59.4808,59.6624,907942.0
2021-08-18 09:30:00,68.99,69.0,68.54,68.81,350323.0,59.6711,59.6797,59.2818,59.5154,350323.0
2021-08-18 10:00:00,68.81,69.07,68.69,68.72,389866.0,59.5154,59.7402,59.4116,59.4375,389866.0
2021-08-18 10:30:00,68.73,68.79,68.64,68.68,233361.0,59.4462,59.4981,59.3683,59.4029,233361.0
2021-08-18 11:00:00,68.68,68.92,68.61,68.92,354824.0,59.4029,59.6105,59.3424,59.6105,354824.0
2021-08-18 11:30:00,68.91,69.04,68.84,68.86,366954.0,59.6019,59.7143,59.5413,59.5586,366954.0
2021-08-18 12:00:00,68.85,69.0,68.81,68.81,182713.0,59.55,59.6797,59.5154,59.5154,182713.0
2021-08-18 12:30:00,68.81,68.86,68.72,68.86,201165.0,59.5154,59.5586,59.4375,59.5586,201165.0
2021-08-18 13:00:00,68.87,68.88,68.69,68.7,158053.0,59.5673,59.5759,59.4116,59.4202,158053.0
2021-08-18 13:30:00,68.71,68.79,68.67,68.67,166417.0,59.4289,59.4981,59.3943,59.3943,166417.0
2021-08-18 14:00:00,68.67,68.73,68.42,68.48,222815.0,59.3943,59.4462,59.178,59.2299,222815.0
2021-08-18 14:30:00,68.49,68.53,68.07,68.22,646046.0,59.2386,59.2732,58.8753,59.0051,646046.0
2021-08-18 15:00:00,68.21,68.36,68.09,68.09,289425.0,58.9964,59.1262,58.8926,58.8926,289425.0
2021-08-18 15:30:00,68.09,68.21,67.86,67.94,977799.0,58.8926,58.9964,58.6937,58.7629,977799.0
2021-08-19 09:30:00,67.65,68.55,67.56,68.44,615900.0,58.5121,59.2905,58.4342,59.1953,615900.0
2021-08-19 10:00:00,68.44,68.53,68.16,68.29,443588.0,59.1953,59.2732,58.9532,59.0656,443588.0
2021-08-19 10:30:00,68.29,68.32,68.04,68.31,295380.0,59.0656,59.0916,58.8494,59.0829,295380.0
2021-08-19 11:00:00,68.32,68.42,68.15,68.38,369263.0,59.0916,59.178,58.9445,59.1434,369263.0
2021-08-19 11:30:00,68.39,68.69,68.34,68.6,628830.0,59.1521,59.4116,59.1089,59.3337,628830.0
2021-08-19 12:00:00,68.6,68.9,68.57,68.76,671766.0,59.3337,59.5932,59.3078,59.4721,671766.0
2021-08-19 12:30:00,68.75,69.11,68.66,68.94,1378104.0,59.4635,59.7748,59.3856,59.6278,1378104.0
2021-08-19 13:00:00,68.94,69.0,68.62,68.64,837102.0,59.6278,59.6797,59.351,59.3683,837102.0
2021-08-19 13:30:00,68.64,68.76,68.5,68.61,677763.0,59.3683,59.4721,59.2472,59.3424,677763.0
2021-08-19 14:00:00,68.6,68.67,68.36,68.39,558602.0,59.3337,59.3943,59.1262,59.1521,558602.0
2021-08-19 14:30:00,68.4,68.68,68.31,68.65,595468.0,59.1607,59.4029,59.0829,59.377,595468.0
2021-08-19 15:00:00,68.66,68.82,68.64,68.76,450679.0,59.3856,59.524,59.3683,59.4721,450679.0
2021-08-19 15:30:00,68.76,68.78,68.41,68.51,1199363.0,59.4721,59.4894,59.1694,59.2559,1199363.0
2021-08-20 09:30:00,68.71,69.15,68.3,69.12,764470.0,59.4289,59.8094,59.0743,59.7835,764470.0
2021-08-20 10:00:00,69.12,69.23,68.91,69.12,734495.0,59.7835,59.8786,59.6019,59.7835,734495.0
2021-08-20 10:30:00,69.12,69.2,69.01,69.15,840007.0,59.7835,59.8527,59.6884,59.8094,840007.0
2021-08-20 11:00:00,69.15,69.22,68.94,68.96,484515.0,59.8094,59.87,59.6278,59.6451,484515.0
2021-08-20 11:30:00,68.97,69.22,68.94,69.22,530759.0,59.6538,59.87,59.6278,59.87,530759.0
2021-08-20 12:00:00,69.22,69.3,69.18,69.3,289391.0,59.87,59.9392,59.8354,59.9392,289391.0
2021-08-20 12:30:00,69.3,69.3,69.21,69.21,219967.0,59.9392,59.9392,59.8613,59.8613,219967.0
2021-08-20 13:00:00,69.22,69.25,69.1,69.15,226635.0,59.87,59.8959,59.7662,59.8094,226635.0
2021-08-20 13:30:00,69.16,69.18,69.05,69.09,214297.0,59.8181,59.8354,59.7229,59.7575,214297.0
2021-08-20 14:00:00,69.09,69.21,69.04,69.13,450557.0,59.7575,59.8613,59.7143,59.7921,450557.0
2021-08-20 14:30:00,69.14,69.22,69.07,69.18,628504.0,59.8008,59.87,59.7402,59.8354,628504.0
2021-08-20 15:00:00,69.17,69.31,69.17,69.28,435139.0,59.8267,59.9478,59.8267,59.9219,435139.0
2021-08-20 15:30:00,69.28,69.35,69.16,69.16,1204390.0,59.9219,59.9824,59.8181,59.8181,1204390.0
2021-08-23 09:30:00,69.26,69.41,68.92,69.36,697711.0,59.9046,60.0343,59.6105,59.9911,697711.0
2021-08-23 10:00:00,69.36,69.63,69.3,69.44,558655.0,59.9911,60.2246,59.9392,60.0603,558655.0
2021-08-23 10:30:00,69.43,69.61,69.32,69.59,475282.0,60.0516,60.2073,59.9565,60.19,475282.0
2021-08-23 11:00:00,69.6,69.75,69.44,69.6,473139.0,60.1987,60.3284,60.0603,60.1987,473139.0
2021-08-23 11:30:00,69.59,69.68,69.49,69.49,259482.0,60.19,60.2679,60.1035,60.1035,259482.0
2021-08-23 12:00:00,69.5,69.63,69.48,69.56,262418.0,60.1122,60.2246,60.0949,60.1641,262418.0
2021-08-23 12:30:00,69.56,69.57,69.4,69.45,276935.0,60.1641,60.1727,60.0257,60.0689,276935.0
2021-08-23 13:00:00,69.46,69.52,69.38,69.39,335606.0,60.0776,60.1295,60.0084,60.017,335606.0
2021-08-23 13:30:00,69.39,69.4,69.28,69.31,202688.0,60.017,60.0257,59.9219,59.9478,202688.0
2021-08-23 14:00:00,69.3,69.31,69.12,69.13,234168.0,59.9392,59.9478,59.7835,59.7921,234168.0
2021-08-23 14:30:00,69.13,69.14,69.0,69.07,448648.0,59.7921,59.8008,59.6797,59.7402,448648.0
2021-08-23 15:00:00,69.07,69.12,69.02,69.1,281865.0,59.7402,59.7835,59.697,59.7662,281865.0
2021-08-23 15:30:00,69.1,69.14,68.88,68.95,879429.0,59.7662,59.8008,59.5759,59.6365,879429.0
2021-08-24 09:30:00,68.84,68.85,68.19,68.39,535201.0,59.5413,59.55,58.9791,59.1521,535201.0
2021-08-24 10:00:00,68.4,68.71,68.37,68.62,291163.0,59.1607,59.4289,59.1348,59.351,291163.0
2021-08-24 10:30:00,68.61,68.74,68.54,68.65,257904.0,59.3424,59.4548,59.2818,59.377,257904.0
2021-08-24 11:00:00,68.65,68.71,68.58,68.7,181908.0,59.377,59.4289,59.3164,59.4202,181908.0
2021-08-24 11:30:00,68.7,68.77,68.61,68.66,197739.0,59.4202,59.4808,59.3424,59.3856,197739.0
2021-08-24 12:00:00,68.65,68.72,68.63,68.65,133331.0,59.377,59.4375,59.3597,59.377,133331.0
2021-08-24 12:30:00,68.65,68.67,68.56,68.64,156416.0,59.377,59.3943,59.2991,59.3683,156416.0
2021-08-24 13:00:00,68.64,68.64,68.5,68.55,185313.0,59.3683,59.3683,59.2472,59.2905,185313.0
2021-08-24 13:30:00,68.55,68.65,68.53,68.64,208467.0,59.2905,59.377,59.2732,59.3683,208467.0
2021-08-24 14:00:00,68.64,68.67,68.48,68.51,245751.0,59.3683,59.3943,59.2299,59.2559,245751.0
2021-08-24 14:30:00,68.51,68.61,68.4,68.58,315704.0,59.2559,59.3424,59.1607,59.3164,315704.0
2021-08-24 15:00:00,68.58,68.6,68.51,68.57,192567.0,59.3164,59.3337,59.2559,59.3078,192567.0
2021-08-24 15:30:00,68.56,68.6,68.47,68.51,784118.0,59.2991,59.3337,59.2213,59.2559,784118.0
2021-08-25 09:30:00,68.26,68.31,67.3,67.69,824160.0,59.0397,59.0829,58.2093,58.5467,824160.0
2021-08-25 10:00:00,67.69,67.76,67.43,67.48,553127.0,58.5467,58.6072,58.3218,58.365,553127.0
2021-08-25 10:30:00,67.48,67.61,67.43,67.47,557961.0,58.365,58.4775,58.3218,58.3564,557961.0
2021-08-25 11:00:00,67.48,67.51,67.32,67.48,648473.0,58.365,58.391,58.2266,58.365,648473.0
2021-08-25 11:30:00,67.49,67.65,67.39,67.65,312606.0,58.3737,58.5121,58.2872,58.5121,312606.0
2021-08-25 12:00:00,67.65,67.72,67.63,67.7,267973.0,58.5121,58.5726,58.4948,58.5553,267973.0
2021-08-25 12:30:00,67.7,67.7,67.6,67.61,156025.0,58.5553,58.5553,58.4688,58.4775,156025.0
2021-08-25 13:00:00,67.61,67.66,67.57,67.6,203800.0,58.4775,58.5207,58.4429,58.4688,203800.0
2021-08-25 13:30:00,67.59,67.6,67.49,67.58,194669.0,58.4602,58.4688,58.3737,58.4515,194669.0
2021-08-25 14:00:00,67.58,67.8,67.56,67.73,491916.0,58.4515,58.6418,58.4342,58.5812,491916.0
2021-08-25 14:30:00,67.73,67.74,67.54,67.56,220180.0,58.5812,58.5899,58.4169,58.4342,220180.0
2021-08-25 15:00:00,67.56,67.68,67.5,67.62,380102.0,58.4342,58.538,58.3823,58.4861,380102.0
2021-08-25 15:30:00,67.61,67.72,67.59,67.59,896548.0,58.4775,58.5726,58.4602,58.4602,896548.0
2021-08-26 09:30:00,67.43,67.76,67.2,67.21,448194.0,58.3218,58.6072,58.1228,58.1315,448194.0
2021-08-26 10:00:00,67.22,67.33,67.03,67.06,423158.0,58.1401,58.2353,57.9758,58.0018,423158.0
2021-08-26 10:30:00,67.06,67.24,67.02,67.17,379760.0,58.0018,58.1574,57.9672,58.0969,379760.0
2021-08-26 11:00:00,67.16,67.21,67.05,67.12,222450.0,58.0882,58.1315,57.9931,58.0536,222450.0
2021-08-26 11:30:00,67.12,67.24,67.09,67.2,156234.0,58.0536,58.1574,58.0277,58.1228,156234.0
2021-08-26 12:00:00,67.21,67.3,67.19,67.26,130179.0,58.1315,58.2093,58.1142,58.1747,130179.0
2021-08-26 12:30:00,67.26,67.28,67.21,67.24,114253.0,58.1747,58.192,58.1315,58.1574,114253.0
2021-08-26 13:00:00,67.24,67.26,67.1,67.1,111710.0,58.1574,58.1747,58.0363,58.0363,111710.0
2021-08-26 13:30:00,67.1,67.12,67.02,67.03,142930.0,58.0363,58.0536,57.9672,57.9758,142930.0
2021-08-26 14:00:00,67.03,67.06,66.95,67.02,178411.0,57.9758,58.0018,57.9066,57.9672,178411.0
2021-08-26 14:30:00,67.02,67.13,67.01,67.08,124328.0,57.9672,58.0623,57.9585,58.019,124328.0
2021-08-26 15:00:00,67.08,67.17,67.04,67.09,211461.0,58.019,58.0969,57.9845,58.0277,211461.0
2021-08-26 15:30:00,67.09,67.13,66.97,67.0,652109.0,58.0277,58.0623,57.9239,57.9499,652109.0
2021-08-27 09:30:00,67.08,67.16,66.73,66.85,511587.0,58.019,58.0882,57.7163,57.8201,511587.0
2021-08-27 10:00:00,66.86,67.16,66.79,66.89,902861.0,57.8288,58.0882,57.7682,57.8547,902861.0
2021-08-27 10:30:00,66.9,67.13,66.9,67.11,543937.0,57.8634,58.0623,57.8634,58.045,543937.0
2021-08-27 11:00:00,67.1,67.22,66.98,66.99,224074.0,58.0363,58.1401,57.9326,57.9412,224074.0
2021-08-27 11:30:00,66.98,67.05,66.95,66.96,135504.0,57.9326,57.9931,57.9066,57.9153,135504.0
2021-08-27 12:00:00,66.96,67.06,66.91,66.99,245824.0,57.9153,58.0018,57.872,57.9412,245824.0
2021-08-27 12:30:00,66.99,67.0,66.88,66.97,197070.0,57.9412,57.9499,57.8461,57.9239,197070.0
2021-08-27 13:00:00,66.96,66.96,66.82,66.83,168680.0,57.9153,57.9153,57.7942,57.8028,168680.0
2021-08-27 13:30:00,66.82,66.83,66.73,66.77,347098.0,57.7942,57.8028,57.7163,57.7509,347098.0
2021-08-27 14:00:00,66.77,66.77,66.68,66.7,344536.0,57.7509,57.7509,57.6731,57.6904,344536.0
2021-08-27 14:30:00,66.7,66.79,66.66,66.7,326732.0,57.6904,57.7682,57.6558,57.6904,326732.0
2021-08-27 15:00:00,66.7,66.8,66.69,66.72,248142.0,57.6904,57.7769,57.6817,57.7077,248142.0
2021-08-27 15:30:00,66.73,66.77,66.58,66.6,805369.0,57.7163,57.7509,57.5866,57.6039,805369.0
2021-08-30 09:30:00,66.71,67.02,66.51,66.86,470191.0,57.699,57.9672,57.526,57.8288,470191.0
2021-08-30 10:00:00,66.86,67.02,66.79,66.95,218522.0,57.8288,57.9672,57.7682,57.9066,218522.0
2021-08-30 10:30:00,66.95,67.37,66.86,67.35,374547.0,57.9066,58.2699,57.8288,58.2526,374547.0
2021-08-30 11:00:00,67.34,67.48,67.3,67.33,267051.0,58.2439,58.365,58.2093,58.2353,267051.0
2021-08-30 11:30:00,67.34,67.42,67.25,67.28,191527.0,58.2439,58.3131,58.1661,58.192,191527.0
2021-08-30 12:00:00,67.27,67.41,67.17,67.21,195073.0,58.1834,58.3045,58.0969,58.1315,195073.0
2021-08-30 12:30:00,67.22,67.26,67.18,67.25,87651.0,58.1401,58.1747,58.1055,58.1661,87651.0
2021-08-30 13:00:00,67.25,67.41,67.24,67.31,218364.0,58.1661,58.3045,58.1574,58.218,218364.0
2021-08-30 13:30:00,67.31,67.34,67.23,67.28,91538.0,58.218,58.2439,58.1488,58.192,91538.0
2021-08-30 14:00:00,67.28,67.33,67.2,67.25,112288.0,58.192,58.2353,58.1228,58.1661,112288.0
2021-08-30 14:30:00,67.24,67.28,67.22,67.24,103967.0,58.1574,58.192,58.1401,58.1574,103967.0
2021-08-30 15:00:00,67.24,67.37,67.21,67.26,182932.0,58.1574,58.2699,58.1315,58.1747,182932.0
2021-08-30 15:30:00,67.25,67.3,67.19,67.21,466656.0,58.1661,58.2093,58.1142,58.1315,466656.0
2021-08-31 09:30:00,67.05,67.58,66.9,67.49,502171.0,57.9931,58.4515,57.8634,58.3737,502171.0
2021-08-31 10:00:00,67.47,67.65,67.38,67.45,309302.0,58.3564,58.5121,58.2785,58.3391,309302.0
2021-08-31 10:30:00,67.45,67.45,67.07,67.13,274794.0,58.3391,58.3391,58.0104,58.0623,274794.0
2021-08-31 11:00:00,67.13,67.2,67.04,67.06,487441.0,58.0623,58.1228,57.9845,58.0018,487441.0
2021-08-31 11:30:00,67.05,67.18,66.93,66.99,265537.0,57.9931,58.1055,57.8893,57.9412,265537.0
2021-08-31 12:00:00,67.0,67.01,66.9,66.91,161939.0,57.9499,57.9585,57.8634,57.872,161939.0
2021-08-31 12:30:00,66.9,67.11,66.89,67.06,351766.0,57.8634,58.045,57.8547,58.0018,351766.0
2021-08-31 13:00:00,67.05,67.13,66.9,66.91,244838.0,57.9931,58.0623,57.8634,57.872,244838.0
2021-08-31 13:30:00,66.92,66.99,66.82,66.85,794004.0,57.8807,57.9412,57.7942,57.8201,794004.0
2021-08-31 14:00:00,66.84,66.94,66.84,66.9,153613.0,57.8115,57.898,57.8115,57.8634,153613.0
2021-08-31 14:30:00,66.9,66.9,66.76,66.87,190450.0,57.8634,57.8634,57.7423,57.8374,190450.0
2021-08-31 15:00:00,66.88,66.91,66.81,66.89,378550.0,57.8461,57.872,57.7855,57.8547,378550.0
2021-08-31 15:30:00,66.9,66.98,66.81,66.86,1279328.0,57.8634,57.9326,57.7855,57.8288,1279328.0
2021-09-01 09:30:00,67.29,67.29,66.66,66.87,501411.0,58.2007,58.2007,57.6558,57.8374,501411.0
2021-09-01 10:00:00,66.86,66.87,66.47,66.52,549421.0,57.8288,57.8374,57.4914,57.5347,549421.0
2021-09-01 10:30:00,66.52,66.53,66.23,66.34,455118.0,57.5347,57.5433,57.2839,57.379,455118.0
2021-09-01 11:00:00,66.34,66.4,65.68,65.73,1045929.0,57.379,57.4309,56.8082,56.8514,1045929.0
2021-09-01 11:30:00,65.73,65.81,65.44,65.79,696691.0,56.8514,56.9206,56.6006,56.9033,696691.0
2021-09-01 12:00:00,65.79,66.15,65.71,66.13,410169.0,56.9033,57.2147,56.8341,57.1974,410169.0
2021-09-01 12:30:00,66.14,66.23,65.96,66.14,326856.0,57.206,57.2839,57.0503,57.206,326856.0
2021-09-01 13:00:00,66.15,66.2,66.02,66.14,272522.0,57.2147,57.2579,57.1022,57.206,272522.0
2021-09-01 13:30:00,66.14,66.17,65.81,65.84,483618.0,57.206,57.232,56.9206,56.9465,483618.0
2021-09-01 14:00:00,65.84,65.93,65.78,65.87,321517.0,56.9465,57.0244,56.8946,56.9725,321517.0
2021-09-01 14:30:00,65.87,65.88,65.74,65.8,330469.0,56.9725,56.9811,56.8601,56.9119,330469.0
2021-09-01 15:00:00,65.8,65.83,65.69,65.73,386949.0,56.9119,56.9379,56.8168,56.8514,386949.0
2021-09-01 15:30:00,65.73,65.82,65.65,65.81,1679173.0,56.8514,56.9292,56.7822,56.9206,1679173.0
2021-09-02 09:30:00,65.97,66.05,65.49,65.51,662702.0,57.059,57.1282,56.6438,56.6611,662702.0
2021-09-02 10:00:00,65.5,65.72,65.49,65.7,835807.0,56.6525,56.8428,56.6438,56.8255,835807.0
2021-09-02 10:30:00,65.7,65.87,65.65,65.78,500960.0,56.8255,56.9725,56.7822,56.8946,500960.0
2021-09-02 11:00:00,65.78,65.85,65.7,65.78,233355.0,56.8946,56.9552,56.8255,56.8946,233355.0
2021-09-02 11:30:00,65.78,65.83,65.71,65.8,233011.0,56.8946,56.9379,56.8341,56.9119,233011.0
2021-09-02 12:00:00,65.79,65.86,65.66,65.68,393451.0,56.9033,56.9638,56.7909,56.8082,393451.0
2021-09-02 12:30:00,65.68,65.96,65.67,65.95,234205.0,56.8082,57.0503,56.7995,57.0417,234205.0
2021-09-02 13:00:00,65.95,66.04,65.86,65.87,278995.0,57.0417,57.1195,56.9638,56.9725,278995.0
2021-09-02 13:30:00,65.88,65.97,65.82,65.84,272538.0,56.9811,57.059,56.9292,56.9465,272538.0
2021-09-02 14:00:00,65.84,65.99,65.83,65.85,240953.0,56.9465,57.0763,56.9379,56.9552,240953.0
2021-09-02 14:30:00,65.84,66.0,65.84,65.98,195675.0,56.9465,57.0849,56.9465,57.0676,195675.0
2021-09-02 15:00:00,65.99,66.05,65.83,65.87,217502.0,57.0763,57.1282,56.9379,56.9725,217502.0
2021-09-02 15:30:00,65.87,66.12,65.86,66.12,765241.0,56.9725,57.1887,56.9638,57.1887,765241.0
2021-09-03 09:30:00,65.97,65.97,65.36,65.56,885368.0,57.059,57.059,56.5314,56.7044,885368.0
2021-09-03 10:00:00,65.56,65.73,65.47,65.48,689359.0,56.7044,56.8514,56.6265,56.6352,689359.0
2021-09-03 10:30:00,65.48,65.5,65.37,65.38,387757.0,56.6352,56.6525,56.54,56.5487,387757.0
2021-09-03 11:00:00,65.38,65.55,65.29,65.52,457636.0,56.5487,56.6957,56.4708,56.6698,457636.0
2021-09-03 11:30:00,65.52,65.62,65.49,65.51,472645.0,56.6698,56.7563,56.6438,56.6611,472645.0
2021-09-03 12:00:00,65.5,65.56,65.42,65.42,229919.0,56.6525,56.7044,56.5833,56.5833,229919.0
2021-09-03 12:30:00,65.43,65.51,65.42,65.45,226701.0,56.5919,56.6611,56.5833,56.6092,226701.0
2021-09-03 13:00:00,65.44,65.56,65.44,65.53,294888.0,56.6006,56.7044,56.6006,56.6784,294888.0
2021-09-03 13:30:00,65.54,65.69,65.52,65.59,312605.0,56.6871,56.8168,56.6698,56.7303,312605.0
2021-09-03 14:00:00,65.58,65.71,65.57,65.66,278641.0,56.7217,56.8341,56.713,56.7909,278641.0
2021-09-03 14:30:00,65.65,65.7,65.54,65.61,279996.0,56.7822,56.8255,56.6871,56.7476,279996.0
2021-09-03 15:00:00,65.61,65.65,65.56,65.6,382416.0,56.7476,56.7822,56.7044,56.739,382416.0
2021-09-03 15:30:00,65.61,65.71,65.51,65.62,1094747.0,56.7476,56.8341,56.6611,56.7563,1094747.0
2021-09-07 09:30:00,65.44,65.56,64.65,65.02,1132134.0,56.6006,56.7044,55.9173,56.2373,1132134.0
2021-09-07 10:00:00,65.03,65.05,64.81,64.91,640687.0,56.246,56.2633,56.0557,56.1422,640687.0
2021-09-07 10:30:00,64.9,64.91,64.73,64.89,560313.0,56.1335,56.1422,55.9865,56.1249,560313.0
2021-09-07 11:00:00,64.9,64.9,64.75,64.78,264060.0,56.1335,56.1335,56.0038,56.0297,264060.0
2021-09-07 11:30:00,64.79,64.88,64.72,64.75,301705.0,56.0384,56.1162,55.9778,56.0038,301705.0
2021-09-07 12:00:00,64.75,64.9,64.74,64.87,228232.0,56.0038,56.1335,55.9951,56.1076,228232.0
2021-09-07 12:30:00,64.87,64.97,64.85,64.95,231660.0,56.1076,56.1941,56.0903,56.1768,231660.0
2021-09-07 13:00:00,64.95,65.06,64.94,65.01,232533.0,56.1768,56.2719,56.1681,56.2287,232533.0
2021-09-07 13:30:00,65.01,65.15,64.99,65.1,282345.0,56.2287,56.3497,56.2114,56.3065,282345.0
2021-09-07 14:00:00,65.1,65.1,64.99,65.0,212523.0,56.3065,56.3065,56.2114,56.22,212523.0
2021-09-07 14:30:00,65.0,65.12,64.98,65.1,335548.0,56.22,56.3238,56.2027,56.3065,335548.0
2021-09-07 15:00:00,65.11,65.13,65.07,65.09,228302.0,56.3152,56.3324,56.2806,56.2979,228302.0
2021-09-07 15:30:00,65.09,65.23,65.08,65.19,926838.0,56.2979,56.4189,56.2892,56.3843,926838.0
2021-09-08 09:30:00,64.61,64.78,64.04,64.41,1430243.0,55.8827,56.0297,55.3897,55.7097,1430243.0
2021-09-08 10:00:00,64.41,64.48,64.02,64.27,924891.0,55.7097,55.7702,55.3724,55.5886,924891.0
2021-09-08 10:30:00,64.28,64.63,64.2,64.53,490292.0,55.5973,55.9,55.5281,55.8135,490292.0
2021-09-08 11:00:00,64.52,64.55,64.28,64.3,407100.0,55.8048,55.8308,55.5973,55.6146,407100.0
2021-09-08 11:30:00,64.3,64.48,64.29,64.48,326413.0,55.6146,55.7702,55.6059,55.7702,326413.0
2021-09-08 12:00:00,64.48,64.52,64.35,64.45,332019.0,55.7702,55.8048,55.6578,55.7443,332019.0
2021-09-08 12:30:00,64.45,64.87,64.41,64.73,1420914.0,55.7443,56.1076,55.7097,55.9865,1420914.0
2021-09-08 13:00:00,64.73,64.85,64.56,64.78,968888.0,55.9865,56.0903,55.8394,56.0297,968888.0
2021-09-08 13:30:00,64.77,64.85,64.52,64.52,598154.0,56.0211,56.0903,55.8048,55.8048,598154.0
2021-09-08 14:00:00,64.52,64.92,64.51,64.92,417546.0,55.8048,56.1508,55.7962,56.1508,417546.0
2021-09-08 14:30:00,64.91,65.05,64.86,65.04,373178.0,56.1422,56.2633,56.0989,56.2546,373178.0
2021-09-08 15:00:00,65.03,65.14,65.01,65.05,567112.0,56.246,56.3411,56.2287,56.2633,567112.0
2021-09-08 15:30:00,65.04,65.09,64.85,64.91,924655.0,56.2546,56.2979,56.0903,56.1422,924655.0
2021-09-09 09:30:00,64.44,64.7,64.29,64.31,974590.0,55.7357,55.9605,55.6059,55.6232,974590.0
2021-09-09 10:00:00,64.34,64.76,64.34,64.56,655792.0,55.6492,56.0124,55.6492,55.8394,655792.0
2021-09-09 10:30:00,64.56,64.57,64.34,64.38,618046.0,55.8394,55.8481,55.6492,55.6838,618046.0
2021-09-09 11:00:00,64.39,64.39,64.18,64.28,571296.0,55.6924,55.6924,55.5108,55.5973,571296.0
2021-09-09 11:30:00,64.28,64.49,64.2,64.25,464086.0,55.5973,55.7789,55.5281,55.5713,464086.0
2021-09-09 12:00:00,64.25,64.26,64.07,64.11,341855.0,55.5713,55.58,55.4156,55.4502,341855.0
2021-09-09 12:30:00,64.1,64.24,64.08,64.24,284568.0,55.4416,55.5627,55.4243,55.5627,284568.0
2021-09-09 13:00:00,64.24,64.37,64.12,64.16,326417.0,55.5627,55.6751,55.4589,55.4935,326417.0
2021-09-09 13:30:00,64.15,64.16,63.81,63.84,772700.0,55.4848,55.4935,55.1908,55.2167,772700.0
2021-09-09 14:00:00,63.84,63.85,63.45,63.59,829780.0,55.2167,55.2253,54.8794,55.0005,829780.0
2021-09-09 14:30:00,63.59,63.71,63.52,63.64,630003.0,55.0005,55.1043,54.9399,55.0437,630003.0
2021-09-09 15:00:00,63.64,63.64,63.47,63.48,561499.0,55.0437,55.0437,54.8967,54.9053,561499.0
2021-09-09 15:30:00,63.48,63.66,63.46,63.57,1415234.0,54.9053,55.061,54.888,54.9832,1415234.0
2021-09-10 09:30:00,63.72,63.88,63.28,63.29,600975.0,55.1129,55.2513,54.7323,54.741,600975.0
2021-09-10 10:00:00,63.29,63.37,63.07,63.24,429424.0,54.741,54.8102,54.5507,54.6977,429424.0
2021-09-10 10:30:00,63.23,63.23,62.95,63.06,590185.0,54.6891,54.6891,54.4469,54.5421,590185.0
2021-09-10 11:00:00,63.07,63.24,63.06,63.2,470448.0,54.5507,54.6977,54.5421,54.6631,470448.0
2021-09-10 11:30:00,63.2,63.32,63.18,63.32,332254.0,54.6631,54.7669,54.6458,54.7669,332254.0
2021-09-10 12:00:00,63.31,63.42,63.24,63.38,302895.0,54.7583,54.8534,54.6977,54.8188,302895.0
2021-09-10 12:30:00,63.39,63.57,63.34,63.56,501837.0,54.8275,54.9832,54.7842,54.9745,501837.0
2021-09-10 13:00:00,63.55,63.59,63.29,63.3,461421.0,54.9659,55.0005,54.741,54.7496,461421.0
2021-09-10 13:30:00,63.29,63.35,63.2,63.26,293188.0,54.741,54.7929,54.6631,54.715,293188.0
2021-09-10 14:00:00,63.26,63.3,63.19,63.21,321030.0,54.715,54.7496,54.6545,54.6718,321030.0
2021-09-10 14:30:00,63.21,63.29,63.19,63.26,242183.0,54.6718,54.741,54.6545,54.715,242183.0
2021-09-10 15:00:00,63.25,63.3,63.21,63.28,279508.0,54.7064,54.7496,54.6718,54.7323,279508.0
2021-09-10 15:30:00,63.29,63.31,63.12,63.13,1613920.0,54.741,54.7583,54.594,54.6026,1613920.0
2021-09-13 09:30:00,63.47,63.51,63.22,63.32,577731.0,54.8967,54.9313,54.6804,54.7669,577731.0
2021-09-13 10:00:00,63.32,63.34,62.94,62.98,637397.0,54.7669,54.7842,54.4383,54.4729,637397.0
2021-09-13 10:30:00,62.98,63.09,62.86,62.93,479487.0,54.4729,54.568,54.3691,54.4296,479487.0
2021-09-13 11:00:00,62.92,63.17,62.83,63.07,485184.0,54.421,54.6372,54.3431,54.5507,485184.0
2021-09-13 11:30:00,63.07,63.21,63.02,63.15,317970.0,54.5507,54.6718,54.5075,54.6199,317970.0
2021-09-13 12:00:00,63.15,63.2,63.12,63.18,209575.0,54.6199,54.6631,54.594,54.6458,209575.0
2021-09-13 12:30:00,63.17,63.17,63.01,63.02,460453.0,54.6372,54.6372,54.4988,54.5075,460453.0
2021-09-13 13:00:00,63.02,63.06,62.9,62.93,361340.0,54.5075,54.5421,54.4037,54.4296,361340.0
2021-09-13 13:30:00,62.93,62.95,62.75,62.82,346395.0,54.4296,54.4469,54.2739,54.3345,346395.0
2021-09-13 14:00:00,62.82,62.85,62.67,62.73,247787.0,54.3345,54.3604,54.2047,54.2566,247787.0
2021-09-13 14:30:00,62.73,62.74,62.56,62.69,311876.0,54.2566,54.2653,54.1096,54.222,311876.0
2021-09-13 15:00:00,62.69,62.74,62.6,62.73,433987.0,54.222,54.2653,54.1442,54.2566,433987.0
2021-09-13 15:30:00,62.73,62.86,62.65,62.83,975487.0,54.2566,54.3691,54.1874,54.3431,975487.0
2021-09-14 09:30:00,63.06,63.09,62.7,62.81,501315.0,54.5421,54.568,54.2307,54.3258,501315.0
2021-09-14 10:00:00,62.8,62.8,62.46,62.69,451345.0,54.3172,54.3172,54.0231,54.222,451345.0
2021-09-14 10:30:00,62.67,62.69,62.48,62.5,296478.0,54.2047,54.222,54.0404,54.0577,296478.0
2021-09-14 11:00:00,62.5,62.7,62.48,62.64,339848.0,54.0577,54.2307,54.0404,54.1788,339848.0
2021-09-14 11:30:00,62.65,62.67,62.23,62.27,481015.0,54.1874,54.2047,53.8242,53.8588,481015.0
2021-09-14 12:00:00,62.27,62.41,62.23,62.29,322143.0,53.8588,53.9799,53.8242,53.8761,322143.0
2021-09-14 12:30:00,62.28,62.3,62.17,62.22,411050.0,53.8674,53.8847,53.7723,53.8155,411050.0
2021-09-14 13:00:00,62.21,62.24,62.03,62.13,372532.0,53.8069,53.8328,53.6512,53.7377,372532.0
2021-09-14 13:30:00,62.13,62.24,62.07,62.08,328023.0,53.7377,53.8328,53.6858,53.6944,328023.0
2021-09-14 14:00:00,62.08,62.18,61.97,62.17,552305.0,53.6944,53.7809,53.5993,53.7723,552305.0
2021-09-14 14:30:00,62.17,62.27,62.09,62.23,285770.0,53.7723,53.8588,53.7031,53.8242,285770.0
2021-09-14 15:00:00,62.23,62.24,62.06,62.1,285385.0,53.8242,53.8328,53.6771,53.7117,285385.0
2021-09-14 15:30:00,62.1,62.17,62.02,62.12,851172.0,53.7117,53.7723,53.6425,53.729,851172.0
2021-09-15 09:30:00,61.98,62.47,61.81,62.15,752788.0,53.6079,54.0318,53.4609,53.755,752788.0
2021-09-15 10:00:00,62.18,62.45,62.1,62.25,523884.0,53.7809,54.0145,53.7117,53.8415,523884.0
2021-09-15 10:30:00,62.26,62.31,62.08,62.14,335742.0,53.8501,53.8934,53.6944,53.7463,335742.0
2021-09-15 11:00:00,62.14,62.27,62.08,62.21,209951.0,53.7463,53.8588,53.6944,53.8069,209951.0
2021-09-15 11:30:00,62.21,62.22,62.11,62.19,423395.0,53.8069,53.8155,53.7204,53.7896,423395.0
2021-09-15 12:00:00,62.2,62.22,62.08,62.14,318361.0,53.7982,53.8155,53.6944,53.7463,318361.0
2021-09-15 12:30:00,62.15,62.27,62.06,62.1,475771.0,53.755,53.8588,53.6771,53.7117,475771.0
2021-09-15 13:00:00,62.11,62.23,62.09,62.18,358278.0,53.7204,53.8242,53.7031,53.7809,358278.0
2021-09-15 13:30:00,62.18,62.29,62.18,62.23,229711.0,53.7809,53.8761,53.7809,53.8242,229711.0
2021-09-15 14:00:00,62.24,62.24,62.06,62.1,188653.0,53.8328,53.8328,53.6771,53.7117,188653.0
2021-09-15 14:30:00,62.1,62.21,62.09,62.1,161696.0,53.7117,53.8069,53.7031,53.7117,161696.0
2021-09-15 15:00:00,62.1,62.15,62.06,62.1,320537.0,53.7117,53.755,53.6771,53.7117,320537.0
2021-09-15 15:30:00,62.1,62.15,61.97,62.01,1247855.0,53.7117,53.755,53.5993,53.6339,1247855.0
2021-09-16 09:30:00,61.86,62.05,61.12,61.14,1279409.0,53.5042,53.6685,52.8641,52.8814,1279409.0
2021-09-16 10:00:00,61.13,61.19,60.75,60.83,1210083.0,52.8728,52.9247,52.5441,52.6133,1210083.0
2021-09-16 10:30:00,60.83,61.05,60.66,60.76,845589.0,52.6133,52.8036,52.4662,52.5527,845589.0
2021-09-16 11:00:00,60.76,60.91,60.66,60.82,669827.0,52.5527,52.6825,52.4662,52.6046,669827.0
2021-09-16 11:30:00,60.82,60.89,60.72,60.83,480491.0,52.6046,52.6652,52.5181,52.6133,480491.0
2021-09-16 12:00:00,60.82,60.84,60.72,60.79,710432.0,52.6046,52.6219,52.5181,52.5787,710432.0
2021-09-16 12:30:00,60.79,61.0,60.77,60.92,508842.0,52.5787,52.7603,52.5614,52.6911,508842.0
2021-09-16 13:00:00,60.93,61.05,60.82,60.87,647916.0,52.6998,52.8036,52.6046,52.6479,647916.0
2021-09-16 13:30:00,60.87,60.97,60.77,60.96,335587.0,52.6479,52.7344,52.5614,52.7257,335587.0
2021-09-16 14:00:00,60.97,61.09,60.94,61.02,871867.0,52.7344,52.8382,52.7084,52.7776,871867.0
2021-09-16 14:30:00,61.02,61.29,61.0,61.28,651950.0,52.7776,53.0111,52.7603,53.0025,651950.0
2021-09-16 15:00:00,61.29,61.53,61.27,61.33,727043.0,53.0111,53.2187,52.9938,53.0457,727043.0
2021-09-16 15:30:00,61.34,61.42,61.17,61.24,1044143.0,53.0544,53.1236,52.9074,52.9679,1044143.0
2021-09-17 09:30:00,60.51,61.24,60.36,60.86,2507295.0,52.3365,52.9679,52.2068,52.6392,2507295.0
2021-09-17 10:00:00,60.85,61.1,60.8,61.03,524043.0,52.6306,52.8468,52.5873,52.7863,524043.0
2021-09-17 10:30:00,61.04,61.06,60.74,60.78,592256.0,52.7949,52.8122,52.5354,52.57,592256.0
2021-09-17 11:00:00,60.79,60.87,60.61,60.86,689658.0,52.5787,52.6479,52.423,52.6392,689658.0
2021-09-17 11:30:00,60.86,61.03,60.84,61.01,399711.0,52.6392,52.7863,52.6219,52.769,399711.0
2021-09-17 12:00:00,61.01,61.06,60.97,61.0,233193.0,52.769,52.8122,52.7344,52.7603,233193.0
2021-09-17 12:30:00,61.0,61.16,60.99,61.04,385135.0,52.7603,52.8987,52.7517,52.7949,385135.0
2021-09-17 13:00:00,61.04,61.04,60.9,60.94,339275.0,52.7949,52.7949,52.6738,52.7084,339275.0
2021-09-17 13:30:00,60.94,60.96,60.81,60.84,273450.0,52.7084,52.7257,52.596,52.6219,273450.0
2021-09-17 14:00:00,60.84,61.07,60.83,60.98,510493.0,52.6219,52.8209,52.6133,52.743,510493.0
2021-09-17 14:30:00,60.99,61.25,60.91,61.03,849527.0,52.7517,52.9765,52.6825,52.7863,849527.0
2021-09-17 15:00:00,61.03,61.16,61.02,61.13,558572.0,52.7863,52.8987,52.7776,52.8728,558572.0
2021-09-17 15:30:00,61.13,61.42,61.02,61.3,1480902.0,52.8728,53.1236,52.7776,53.0198,1480902.0
2021-09-20 09:30:00,60.64,60.89,60.4,60.75,1352516.0,52.4489,52.6652,52.2414,52.5441,1352516.0
2021-09-20 10:00:00,60.74,61.13,60.4,61.12,836197.0,52.5354,52.8728,52.2414,52.8641,836197.0
2021-09-20 10:30:00,61.11,61.38,60.94,61.0,580404.0,52.8555,53.089,52.7084,52.7603,580404.0
2021-09-20 11:00:00,61.0,61.29,60.86,61.12,524976.0,52.7603,53.0111,52.6392,52.8641,524976.0
2021-09-20 11:30:00,61.11,61.13,60.83,60.84,420538.0,52.8555,52.8728,52.6133,52.6219,420538.0
2021-09-20 12:00:00,60.83,60.89,60.7,60.73,325983.0,52.6133,52.6652,52.5008,52.5268,325983.0
2021-09-20 12:30:00,60.72,60.74,60.44,60.46,405110.0,52.5181,52.5354,52.276,52.2933,405110.0
2021-09-20 13:00:00,60.46,60.47,60.28,60.4,511301.0,52.2933,52.3019,52.1376,52.2414,511301.0
2021-09-20 13:30:00,60.39,60.59,60.33,60.54,530477.0,52.2327,52.4057,52.1808,52.3625,530477.0
2021-09-20 14:00:00,60.54,60.56,60.25,60.28,485412.0,52.3625,52.3798,52.1116,52.1376,485412.0
2021-09-20 14:30:00,60.29,60.31,60.15,60.29,794347.0,52.1462,52.1635,52.0251,52.1462,794347.0
2021-09-20 15:00:00,60.29,60.4,60.21,60.39,808122.0,52.1462,52.2414,52.077,52.2327,808122.0
2021-09-20 15:30:00,60.39,60.58,60.37,60.49,1445560.0,52.2327,52.397,52.2154,52.3192,1445560.0
2021-09-21 09:30:00,60.5,61.13,60.5,60.78,664845.0,52.3279,52.8728,52.3279,52.57,664845.0
2021-09-21 10:00:00,60.78,60.9,60.47,60.63,360849.0,52.57,52.6738,52.3019,52.4403,360849.0
2021-09-21 10:30:00,60.64,60.64,60.4,60.44,375624.0,52.4489,52.4489,52.2414,52.276,375624.0
2021-09-21 11:00:00,60.43,60.58,60.34,60.49,432918.0,52.2673,52.397,52.1895,52.3192,432918.0
2021-09-21 11:30:00,60.51,60.71,60.5,60.69,371946.0,52.3365,52.5095,52.3279,52.4922,371946.0
2021-09-21 12:00:00,60.69,60.79,60.63,60.65,334815.0,52.4922,52.5787,52.4403,52.4576,334815.0
2021-09-21 12:30:00,60.65,60.69,60.49,60.54,244663.0,52.4576,52.4922,52.3192,52.3625,244663.0
2021-09-21 13:00:00,60.54,60.55,60.33,60.37,276312.0,52.3625,52.3711,52.1808,52.2154,276312.0
2021-09-21 13:30:00,60.38,60.46,60.34,60.46,258108.0,52.2241,52.2933,52.1895,52.2933,258108.0
2021-09-21 14:00:00,60.46,60.5,60.31,60.31,353492.0,52.2933,52.3279,52.1635,52.1635,353492.0
2021-09-21 14:30:00,60.32,60.53,60.31,60.48,310376.0,52.1722,52.3538,52.1635,52.3106,310376.0
2021-09-21 15:00:00,60.48,60.58,60.46,60.54,391736.0,52.3106,52.397,52.2933,52.3625,391736.0
2021-09-21 15:30:00,60.53,60.56,60.3,60.31,791945.0,52.3538,52.3798,52.1549,52.1635,791945.0
2021-09-22 09:30:00,60.5,60.53,60.06,60.31,846161.0,52.3279,52.3538,51.9473,52.1635,846161.0
2021-09-22 10:00:00,60.32,60.49,60.17,60.19,445785.0,52.1722,52.3192,52.0424,52.0597,445785.0
2021-09-22 10:30:00,60.2,60.36,60.12,60.35,493052.0,52.0684,52.2068,51.9992,52.1981,493052.0
2021-09-22 11:00:00,60.36,60.42,60.28,60.3,265730.0,52.2068,52.2587,52.1376,52.1549,265730.0
2021-09-22 11:30:00,60.3,60.52,60.25,60.46,398635.0,52.1549,52.3452,52.1116,52.2933,398635.0
2021-09-22 12:00:00,60.46,60.63,60.42,60.61,309740.0,52.2933,52.4403,52.2587,52.423,309740.0
2021-09-22 12:30:00,60.61,60.66,60.51,60.55,267240.0,52.423,52.4662,52.3365,52.3711,267240.0
2021-09-22 13:00:00,60.54,60.57,60.44,60.46,205197.0,52.3625,52.3884,52.276,52.2933,205197.0
2021-09-22 13:30:00,60.46,60.49,60.23,60.29,305431.0,52.2933,52.3192,52.0943,52.1462,305431.0
2021-09-22 14:00:00,60.28,60.53,60.2,60.34,474639.0,52.1376,52.3538,52.0684,52.1895,474639.0
2021-09-22 14:30:00,60.34,60.36,60.11,60.2,583337.0,52.1895,52.2068,51.9905,52.0684,583337.0
2021-09-22 15:00:00,60.21,60.32,60.11,60.23,457817.0,52.077,52.1722,51.9905,52.0943,457817.0
2021-09-22 15:30:00,60.22,60.23,60.05,60.16,1260120.0,52.0857,52.0943,51.9386,52.0338,1260120.0
2021-09-23 09:30:00,60.4,61.01,60.22,60.91,854882.0,52.2414,52.769,52.0857,52.6825,854882.0
2021-09-23 10:00:00,60.92,61.15,60.87,61.03,572935.0,52.6911,52.8901,52.6479,52.7863,572935.0
2021-09-23 10:30:00,61.03,61.23,60.99,61.18,486384.0,52.7863,52.9592,52.7517,52.916,486384.0
2021-09-23 11:00:00,61.17,61.32,61.1,61.14,414634.0,52.9074,53.0371,52.8468,52.8814,414634.0
2021-09-23 11:30:00,61.14,61.34,61.13,61.19,328893.0,52.8814,53.0544,52.8728,52.9247,328893.0
2021-09-23 12:00:00,61.2,61.22,61.07,61.12,198250.0,52.9333,52.9506,52.8209,52.8641,198250.0
2021-09-23 12:30:00,61.13,61.15,61.08,61.08,223618.0,52.8728,52.8901,52.8295,52.8295,223618.0
2021-09-23 13:00:00,61.09,61.15,61.06,61.1,182109.0,52.8382,52.8901,52.8122,52.8468,182109.0
2021-09-23 13:30:00,61.09,61.16,60.99,61.12,359263.0,52.8382,52.8987,52.7517,52.8641,359263.0
2021-09-23 14:00:00,61.12,61.12,60.83,60.86,351938.0,52.8641,52.8641,52.6133,52.6392,351938.0
2021-09-23 14:30:00,60.86,60.88,60.74,60.75,304321.0,52.6392,52.6565,52.5354,52.5441,304321.0
2021-09-23 15:00:00,60.75,60.83,60.74,60.82,276364.0,52.5441,52.6133,52.5354,52.6046,276364.0
2021-09-23 15:30:00,60.81,60.82,60.59,60.62,954048.0,52.596,52.6046,52.4057,52.4316,954048.0
2021-09-24 09:30:00,60.5,61.01,60.5,60.91,586817.0,52.3279,52.769,52.3279,52.6825,586817.0
2021-09-24 10:00:00,60.91,61.1,60.76,60.77,602009.0,52.6825,52.8468,52.5527,52.5614,602009.0
2021-09-24 10:30:00,60.77,60.9,60.69,60.7,357608.0,52.5614,52.6738,52.4922,52.5008,357608.0
2021-09-24 11:00:00,60.69,60.77,60.41,60.43,547465.0,52.4922,52.5614,52.25,52.2673,547465.0
2021-09-24 11:30:00,60.43,60.48,60.37,60.43,508087.0,52.2673,52.3106,52.2154,52.2673,508087.0
2021-09-24 12:00:00,60.44,60.46,60.31,60.32,443499.0,52.276,52.2933,52.1635,52.1722,443499.0
2021-09-24 12:30:00,60.33,60.42,60.28,60.31,331310.0,52.1808,52.2587,52.1376,52.1635,331310.0
2021-09-24 13:00:00,60.31,60.34,60.22,60.26,266471.0,52.1635,52.1895,52.0857,52.1203,266471.0
2021-09-24 13:30:00,60.26,60.27,60.17,60.19,273348.0,52.1203,52.1289,52.0424,52.0597,273348.0
2021-09-24 14:00:00,60.19,60.31,60.18,60.28,317469.0,52.0597,52.1635,52.0511,52.1376,317469.0
2021-09-24 14:30:00,60.28,60.33,60.26,60.32,248102.0,52.1376,52.1808,52.1203,52.1722,248102.0
2021-09-24 15:00:00,60.32,60.37,60.3,60.3,274394.0,52.1722,52.2154,52.1549,52.1549,274394.0
2021-09-24 15:30:00,60.3,60.39,60.22,60.23,821545.0,52.1549,52.2327,52.0857,52.0943,821545.0
2021-09-27 09:30:00,60.11,60.4,59.87,60.23,905733.0,51.9905,52.2414,51.783,52.0943,905733.0
2021-09-27 10:00:00,60.23,60.72,60.16,60.59,486445.0,52.0943,52.5181,52.0338,52.4057,486445.0
2021-09-27 10:30:00,60.6,60.62,60.33,60.37,373233.0,52.4143,52.4316,52.1808,52.2154,373233.0
2021-09-27 11:00:00,60.37,60.42,60.15,60.24,405733.0,52.2154,52.2587,52.0251,52.103,405733.0
2021-09-27 11:30:00,60.25,60.29,60.12,60.23,327255.0,52.1116,52.1462,51.9992,52.0943,327255.0
2021-09-27 12:00:00,60.23,60.26,60.1,60.17,344563.0,52.0943,52.1203,51.9819,52.0424,344563.0
2021-09-27 12:30:00,60.16,60.17,60.01,60.09,315332.0,52.0338,52.0424,51.904,51.9732,315332.0
2021-09-27 13:00:00,60.09,60.13,60.01,60.06,256767.0,51.9732,52.0078,51.904,51.9473,256767.0
2021-09-27 13:30:00,60.05,60.08,59.93,59.99,342766.0,51.9386,51.9646,51.8348,51.8867,342766.0
2021-09-27 14:00:00,59.98,60.06,59.93,60.06,298222.0,51.8781,51.9473,51.8348,51.9473,298222.0
2021-09-27 14:30:00,60.06,60.06,59.97,60.0,239290.0,51.9473,51.9473,51.8694,51.8954,239290.0
2021-09-27 15:00:00,59.99,60.0,59.88,59.89,460284.0,51.8867,51.8954,51.7916,51.8003,460284.0
2021-09-27 15:30:00,59.89,59.95,59.78,59.84,1027777.0,51.8003,51.8521,51.7051,51.757,1027777.0
2021-09-28 09:30:00,59.88,59.93,59.55,59.67,1016453.0,51.7916,51.8348,51.5062,51.61,1016453.0
2021-09-28 10:00:00,59.65,59.69,59.37,59.65,723891.0,51.5927,51.6273,51.3505,51.5927,723891.0
2021-09-28 10:30:00,59.64,59.91,59.52,59.59,592510.0,51.584,51.8176,51.4802,51.5408,592510.0
2021-09-28 11:00:00,59.6,59.68,59.5,59.6,402603.0,51.5494,51.6186,51.4629,51.5494,402603.0
2021-09-28 11:30:00,59.6,59.69,59.56,59.65,637348.0,51.5494,51.6273,51.5148,51.5927,637348.0
2021-09-28 12:00:00,59.64,59.65,59.53,59.62,323322.0,51.584,51.5927,51.4889,51.5667,323322.0
2021-09-28 12:30:00,59.62,59.67,59.54,59.6,487357.0,51.5667,51.61,51.4975,51.5494,487357.0
2021-09-28 13:00:00,59.6,59.8,59.55,59.77,477909.0,51.5494,51.7224,51.5062,51.6965,477909.0
2021-09-28 13:30:00,59.77,59.83,59.66,59.66,390587.0,51.6965,51.7484,51.6013,51.6013,390587.0
2021-09-28 14:00:00,59.67,59.9,59.59,59.89,385449.0,51.61,51.8089,51.5408,51.8003,385449.0
2021-09-28 14:30:00,59.89,60.06,59.76,60.05,704703.0,51.8003,51.9473,51.6878,51.9386,704703.0
2021-09-28 15:00:00,60.05,60.23,59.95,59.95,846851.0,51.9386,52.0943,51.8521,51.8521,846851.0
2021-09-28 15:30:00,59.95,60.09,59.76,59.83,1165380.0,51.8521,51.9732,51.6878,51.7484,1165380.0
2021-09-29 09:30:00,59.9,60.43,59.9,60.4,719498.0,51.8089,52.2673,51.8089,52.2414,719498.0
2021-09-29 10:00:00,60.4,60.58,60.35,60.51,461208.0,52.2414,52.397,52.1981,52.3365,461208.0
2021-09-29 10:30:00,60.51,60.66,60.35,60.47,512060.0,52.3365,52.4662,52.1981,52.3019,512060.0
2021-09-29 11:00:00,60.47,60.54,60.39,60.54,355894.0,52.3019,52.3625,52.2327,52.3625,355894.0
2021-09-29 11:30:00,60.55,60.6,60.42,60.47,432924.0,52.3711,52.4143,52.2587,52.3019,432924.0
2021-09-29 12:00:00,60.47,60.67,60.45,60.55,347380.0,52.3019,52.4749,52.2846,52.3711,347380.0
2021-09-29 12:30:00,60.55,60.56,60.38,60.39,299852.0,52.3711,52.3798,52.2241,52.2327,299852.0
2021-09-29 13:00:00,60.4,60.4,60.25,60.37,346321.0,52.2414,52.2414,52.1116,52.2154,346321.0
2021-09-29 13:30:00,60.37,60.59,60.32,60.57,408611.0,52.2154,52.4057,52.1722,52.3884,408611.0
2021-09-29 14:00:00,60.57,60.79,60.56,60.76,411982.0,52.3884,52.5787,52.3798,52.5527,411982.0
2021-09-29 14:30:00,60.76,60.93,60.75,60.86,674501.0,52.5527,52.6998,52.5441,52.6392,674501.0
2021-09-29 15:00:00,60.86,60.94,60.7,60.79,615848.0,52.6392,52.7084,52.5008,52.5787,615848.0
2021-09-29 15:30:00,60.79,60.82,60.58,60.62,1142266.0,52.5787,52.6046,52.397,52.4316,1142266.0
2021-09-30 09:30:00,60.18,60.57,60.04,60.45,894375.0,52.4821,52.8222,52.36,52.7176,894375.0
2021-09-30 10:00:00,60.45,60.47,59.96,60.19,677796.0,52.7176,52.735,52.2903,52.4908,677796.0
2021-09-30 10:30:00,60.19,60.32,59.88,59.96,515542.0,52.4908,52.6042,52.2205,52.2903,515542.0
2021-09-30 11:00:00,59.96,60.21,59.9,60.2,483835.0,52.2903,52.5083,52.2379,52.4996,483835.0
2021-09-30 11:30:00,60.2,60.21,59.88,60.01,635662.0,52.4996,52.5083,52.2205,52.3339,635662.0
2021-09-30 12:00:00,60.0,60.07,59.68,59.69,476774.0,52.3252,52.3862,52.0461,52.0548,476774.0
2021-09-30 12:30:00,59.68,59.87,59.66,59.76,877079.0,52.0461,52.2118,52.0286,52.1159,877079.0
2021-09-30 13:00:00,59.76,59.92,59.62,59.65,351004.0,52.1159,52.2554,51.9938,52.0199,351004.0
2021-09-30 13:30:00,59.65,59.83,59.62,59.8,278973.0,52.0199,52.1769,51.9938,52.1507,278973.0
2021-09-30 14:00:00,59.8,59.89,59.71,59.82,290091.0,52.1507,52.2292,52.0722,52.1682,290091.0
2021-09-30 14:30:00,59.82,59.95,59.75,59.76,359873.0,52.1682,52.2815,52.1071,52.1159,359873.0
2021-09-30 15:00:00,59.76,59.89,59.66,59.66,396678.0,52.1159,52.2292,52.0286,52.0286,396678.0
2021-09-30 15:30:00,59.67,59.7,59.15,59.16,2033170.0,52.0374,52.0635,51.5839,51.5926,2033170.0
2021-10-01 09:30:00,59.37,59.58,58.86,59.11,1184057.0,51.7757,51.9589,51.331,51.549,1184057.0
2021-10-01 10:00:00,59.11,59.42,58.92,59.04,721518.0,51.549,51.8193,51.3833,51.4879,721518.0
2021-10-01 10:30:00,59.04,59.14,58.65,58.77,614019.0,51.4879,51.5752,51.1478,51.2525,614019.0
2021-10-01 11:00:00,58.76,59.24,58.75,59.08,778857.0,51.2438,51.6624,51.235,51.5228,778857.0
2021-10-01 11:30:00,59.09,59.45,59.08,59.34,432732.0,51.5316,51.8455,51.5228,51.7496,432732.0
2021-10-01 12:00:00,59.34,59.44,59.21,59.3,264653.0,51.7496,51.8368,51.6362,51.7147,264653.0
2021-10-01 12:30:00,59.3,59.34,59.16,59.22,183288.0,51.7147,51.7496,51.5926,51.6449,183288.0
2021-10-01 13:00:00,59.22,59.34,59.16,59.26,209694.0,51.6449,51.7496,51.5926,51.6798,209694.0
2021-10-01 13:30:00,59.26,59.51,59.25,59.41,250697.0,51.6798,51.8978,51.6711,51.8106,250697.0
2021-10-01 14:00:00,59.42,59.71,59.41,59.63,481762.0,51.8193,52.0722,51.8106,52.0025,481762.0
2021-10-01 14:30:00,59.63,59.76,59.59,59.63,605911.0,52.0025,52.1159,51.9676,52.0025,605911.0
2021-10-01 15:00:00,59.63,59.76,59.61,59.65,451061.0,52.0025,52.1159,51.985,52.0199,451061.0
2021-10-01 15:30:00,59.64,59.71,59.41,59.54,1051490.0,52.0112,52.0722,51.8106,51.924,1051490.0
2021-10-04 09:30:00,59.4,60.03,59.35,59.91,763020.0,51.8019,52.3513,51.7583,52.2467,763020.0
2021-10-04 10:00:00,59.91,60.02,59.7,59.75,827682.0,52.2467,52.3426,52.0635,52.1071,827682.0
2021-10-04 10:30:00,59.75,59.77,59.17,59.19,572928.0,52.1071,52.1246,51.6013,51.6188,572928.0
2021-10-04 11:00:00,59.2,59.37,59.11,59.21,439782.0,51.6275,51.7757,51.549,51.6362,439782.0
2021-10-04 11:30:00,59.22,59.22,58.88,59.14,392876.0,51.6449,51.6449,51.3484,51.5752,392876.0
2021-10-04 12:00:00,59.12,59.26,59.06,59.09,294508.0,51.5577,51.6798,51.5054,51.5316,294508.0
2021-10-04 12:30:00,59.09,59.14,59.0,59.05,261309.0,51.5316,51.5752,51.4531,51.4967,261309.0
2021-10-04 13:00:00,59.05,59.08,58.95,58.96,283901.0,51.4967,51.5228,51.4095,51.4182,283901.0
2021-10-04 13:30:00,58.97,59.06,58.9,58.91,347377.0,51.4269,51.5054,51.3659,51.3746,347377.0
2021-10-04 14:00:00,58.91,58.99,58.85,58.93,539228.0,51.3746,51.4443,51.3223,51.392,539228.0
2021-10-04 14:30:00,58.92,59.06,58.86,59.03,373696.0,51.3833,51.5054,51.331,51.4792,373696.0
2021-10-04 15:00:00,59.03,59.19,58.91,58.97,385968.0,51.4792,51.6188,51.3746,51.4269,385968.0
2021-10-04 15:30:00,58.96,59.24,58.87,58.96,1855577.0,51.4182,51.6624,51.3397,51.4182,1855577.0
2021-10-05 09:30:00,58.86,59.31,58.83,59.14,937131.0,51.331,51.7234,51.3048,51.5752,937131.0
2021-10-05 10:00:00,59.13,59.57,59.13,59.57,663497.0,51.5664,51.9502,51.5664,51.9502,663497.0
2021-10-05 10:30:00,59.57,59.61,59.39,59.58,878009.0,51.9502,51.985,51.7932,51.9589,878009.0
2021-10-05 11:00:00,59.58,59.68,59.49,59.57,501485.0,51.9589,52.0461,51.8804,51.9502,501485.0
2021-10-05 11:30:00,59.57,59.66,59.47,59.55,684148.0,51.9502,52.0286,51.8629,51.9327,684148.0
2021-10-05 12:00:00,59.55,59.58,59.39,59.41,318820.0,51.9327,51.9589,51.7932,51.8106,318820.0
2021-10-05 12:30:00,59.41,59.41,59.26,59.31,369526.0,51.8106,51.8106,51.6798,51.7234,369526.0
2021-10-05 13:00:00,59.32,59.34,59.23,59.23,292832.0,51.7321,51.7496,51.6536,51.6536,292832.0
2021-10-05 13:30:00,59.23,59.31,59.2,59.29,272465.0,51.6536,51.7234,51.6275,51.706,272465.0
2021-10-05 14:00:00,59.29,59.38,59.25,59.36,373271.0,51.706,51.7845,51.6711,51.767,373271.0
2021-10-05 14:30:00,59.36,59.44,59.33,59.36,403373.0,51.767,51.8368,51.7409,51.767,403373.0
2021-10-05 15:00:00,59.36,59.41,59.3,59.31,375099.0,51.767,51.8106,51.7147,51.7234,375099.0
2021-10-05 15:30:00,59.3,59.33,59.12,59.15,1204291.0,51.7147,51.7409,51.5577,51.5839,1204291.0
2021-10-06 09:30:00,59.11,59.19,58.72,58.86,737973.0,51.549,51.6188,51.2089,51.331,737973.0
2021-10-06 10:00:00,58.85,59.04,58.73,59.01,556582.0,51.3223,51.4879,51.2176,51.4618,556582.0
2021-10-06 10:30:00,59.01,59.11,58.84,59.07,320525.0,51.4618,51.549,51.3135,51.5141,320525.0
2021-10-06 11:00:00,59.08,59.1,58.93,58.94,342411.0,51.5228,51.5403,51.392,51.4007,342411.0
2021-10-06 11:30:00,58.94,58.96,58.77,58.86,454557.0,51.4007,51.4182,51.2525,51.331,454557.0
2021-10-06 12:00:00,58.87,58.87,58.6,58.68,517328.0,51.3397,51.3397,51.1042,51.174,517328.0
2021-10-06 12:30:00,58.67,58.79,58.66,58.68,309522.0,51.1653,51.2699,51.1566,51.174,309522.0
2021-10-06 13:00:00,58.68,58.78,58.63,58.78,457489.0,51.174,51.2612,51.1304,51.2612,457489.0
2021-10-06 13:30:00,58.77,59.03,58.77,58.98,590859.0,51.2525,51.4792,51.2525,51.4356,590859.0
2021-10-06 14:00:00,58.99,59.19,58.93,59.11,334235.0,51.4443,51.6188,51.392,51.549,334235.0
2021-10-06 14:30:00,59.11,59.23,59.04,59.05,314957.0,51.549,51.6536,51.4879,51.4967,314957.0
2021-10-06 15:00:00,59.05,59.1,58.96,59.09,324061.0,51.4967,51.5403,51.4182,51.5316,324061.0
2021-10-06 15:30:00,59.1,59.23,58.98,59.19,1363578.0,51.5403,51.6536,51.4356,51.6188,1363578.0
2021-10-07 09:30:00,58.75,59.15,58.37,59.15,2357265.0,51.235,51.5839,50.9037,51.5839,2357265.0
2021-10-07 10:00:00,59.16,59.35,59.1,59.28,939633.0,51.5926,51.7583,51.5403,51.6972,939633.0
2021-10-07 10:30:00,59.28,59.29,58.93,58.98,701688.0,51.6972,51.706,51.392,51.4356,701688.0
2021-10-07 11:00:00,58.98,59.02,58.76,58.96,741112.0,51.4356,51.4705,51.2438,51.4182,741112.0
2021-10-07 11:30:00,58.97,59.15,58.92,59.01,833497.0,51.4269,51.5839,51.3833,51.4618,833497.0
2021-10-07 12:00:00,59.02,59.11,59.0,59.06,604936.0,51.4705,51.549,51.4531,51.5054,604936.0
2021-10-07 12:30:00,59.06,59.14,59.04,59.07,349863.0,51.5054,51.5752,51.4879,51.5141,349863.0
2021-10-07 13:00:00,59.07,59.22,59.04,59.22,268170.0,51.5141,51.6449,51.4879,51.6449,268170.0
2021-10-07 13:30:00,59.23,59.24,59.01,59.04,317396.0,51.6536,51.6624,51.4618,51.4879,317396.0
2021-10-07 14:00:00,59.04,59.12,58.91,58.93,455662.0,51.4879,51.5577,51.3746,51.392,455662.0
2021-10-07 14:30:00,58.93,58.99,58.78,58.95,1257403.0,51.392,51.4443,51.2612,51.4095,1257403.0
2021-10-07 15:00:00,58.95,59.04,58.91,59.03,647098.0,51.4095,51.4879,51.3746,51.4792,647098.0
2021-10-07 15:30:00,59.02,59.03,58.85,59.01,1650205.0,51.4705,51.4792,51.3223,51.4618,1650205.0
2021-10-08 09:30:00,58.87,58.99,57.83,57.92,2072026.0,51.3397,51.4443,50.4327,50.5112,2072026.0
2021-10-08 10:00:00,57.91,58.1,57.44,57.48,1744751.0,50.5025,50.6682,50.0926,50.1275,1744751.0
2021-10-08 10:30:00,57.48,57.6,57.3,57.39,1534370.0,50.1275,50.2321,49.9705,50.049,1534370.0
2021-10-08 11:00:00,57.39,57.44,57.05,57.1,1680052.0,50.049,50.0926,49.7525,49.7961,1680052.0
2021-10-08 11:30:00,57.09,57.48,57.01,57.12,1936214.0,49.7874,50.1275,49.7176,49.8135,1936214.0
2021-10-08 12:00:00,57.12,57.24,56.92,57.01,1841506.0,49.8135,49.9182,49.6391,49.7176,1841506.0
2021-10-08 12:30:00,57.01,57.07,56.8,57.05,2155493.0,49.7176,49.7699,49.5345,49.7525,2155493.0
2021-10-08 13:00:00,57.05,57.17,56.93,57.13,1268003.0,49.7525,49.8571,49.6478,49.8223,1268003.0
2021-10-08 13:30:00,57.13,57.37,57.11,57.36,1273855.0,49.8223,50.0316,49.8048,50.0228,1273855.0
2021-10-08 14:00:00,57.37,57.47,57.23,57.29,1132021.0,50.0316,50.1188,49.9095,49.9618,1132021.0
2021-10-08 14:30:00,57.29,57.71,57.28,57.7,1749403.0,49.9618,50.3281,49.9531,50.3194,1749403.0
2021-10-08 15:00:00,57.7,57.73,57.42,57.43,1305695.0,50.3194,50.3455,50.0752,50.0839,1305695.0
2021-10-08 15:30:00,57.43,57.52,57.22,57.26,3795917.0,50.0839,50.1624,49.9008,49.9356,3795917.0
2021-10-11 09:30:00,57.32,57.55,57.01,57.51,1195186.0,49.988,50.1885,49.7176,50.1537,1195186.0
2021-10-11 10:00:00,57.52,57.7,57.48,57.61,569817.0,50.1624,50.3194,50.1275,50.2409,569817.0
2021-10-11 10:30:00,57.61,57.77,57.58,57.67,462992.0,50.2409,50.3804,50.2147,50.2932,462992.0
2021-10-11 11:00:00,57.66,57.68,57.45,57.55,421990.0,50.2845,50.3019,50.1013,50.1885,421990.0
2021-10-11 11:30:00,57.55,57.67,57.52,57.59,395304.0,50.1885,50.2932,50.1624,50.2234,395304.0
2021-10-11 12:00:00,57.58,57.73,57.46,57.69,439452.0,50.2147,50.3455,50.1101,50.3106,439452.0
2021-10-11 12:30:00,57.68,57.72,57.42,57.43,469308.0,50.3019,50.3368,50.0752,50.0839,469308.0
2021-10-11 13:00:00,57.42,57.43,57.2,57.23,344887.0,50.0752,50.0839,49.8833,49.9095,344887.0
2021-10-11 13:30:00,57.23,57.26,57.11,57.16,356847.0,49.9095,49.9356,49.8048,49.8484,356847.0
2021-10-11 14:00:00,57.16,57.31,57.14,57.25,355468.0,49.8484,49.9792,49.831,49.9269,355468.0
2021-10-11 14:30:00,57.24,57.43,57.23,57.42,452168.0,49.9182,50.0839,49.9095,50.0752,452168.0
2021-10-11 15:00:00,57.43,57.44,57.34,57.39,567895.0,50.0839,50.0926,50.0054,50.049,567895.0
2021-10-11 15:30:00,57.39,57.45,57.31,57.41,1627505.0,50.049,50.1013,49.9792,50.0664,1627505.0
2021-10-12 09:30:00,57.52,57.54,56.96,57.5,936629.0,50.1624,50.1798,49.674,50.1449,936629.0
2021-10-12 10:00:00,57.5,57.69,57.4,57.5,450544.0,50.1449,50.3106,50.0577,50.1449,450544.0
2021-10-12 10:30:00,57.5,57.62,57.45,57.56,980632.0,50.1449,50.2496,50.1013,50.1973,980632.0
2021-10-12 11:00:00,57.57,57.73,57.53,57.55,358007.0,50.206,50.3455,50.1711,50.1885,358007.0
2021-10-12 11:30:00,57.55,57.62,57.45,57.52,417611.0,50.1885,50.2496,50.1013,50.1624,417611.0
2021-10-12 12:00:00,57.53,57.64,57.48,57.52,406646.0,50.1711,50.267,50.1275,50.1624,406646.0
2021-10-12 12:30:00,57.53,57.54,57.39,57.45,346811.0,50.1711,50.1798,50.049,50.1013,346811.0
2021-10-12 13:00:00,57.46,58.84,57.26,57.26,605862.0,50.1101,51.3135,49.9356,49.9356,605862.0
2021-10-12 13:30:00,57.27,57.28,57.12,57.13,588199.0,49.9444,49.9531,49.8135,49.8223,588199.0
2021-10-12 14:00:00,57.12,57.22,57.07,57.11,491546.0,49.8135,49.9008,49.7699,49.8048,491546.0
2021-10-12 14:30:00,57.11,57.11,57.01,57.04,502282.0,49.8048,49.8048,49.7176,49.7438,502282.0
2021-10-12 15:00:00,57.03,57.1,56.93,56.99,546769.0,49.7351,49.7961,49.6478,49.7002,546769.0
2021-10-12 15:30:00,56.99,57.07,56.82,57.06,1478999.0,49.7002,49.7699,49.5519,49.7612,1478999.0
2021-10-13 09:30:00,57.06,57.19,56.86,56.94,529453.0,49.7612,49.8746,49.5868,49.6566,529453.0
2021-10-13 10:00:00,56.94,56.94,56.66,56.74,445655.0,49.6566,49.6566,49.4124,49.4822,445655.0
2021-10-13 10:30:00,56.74,57.01,56.73,56.78,353598.0,49.4822,49.7176,49.4734,49.517,353598.0
2021-10-13 11:00:00,56.79,56.84,56.73,56.77,366603.0,49.5258,49.5694,49.4734,49.5083,366603.0
2021-10-13 11:30:00,56.77,57.14,56.75,57.01,716905.0,49.5083,49.831,49.4909,49.7176,716905.0
2021-10-13 12:00:00,57.01,57.26,56.98,57.26,937692.0,49.7176,49.9356,49.6915,49.9356,937692.0
2021-10-13 12:30:00,57.26,57.28,57.15,57.25,311926.0,49.9356,49.9531,49.8397,49.9269,311926.0
2021-10-13 13:00:00,57.24,57.38,57.21,57.34,269817.0,49.9182,50.0403,49.892,50.0054,269817.0
2021-10-13 13:30:00,57.34,57.38,57.26,57.26,189915.0,50.0054,50.0403,49.9356,49.9356,189915.0
2021-10-13 14:00:00,57.27,57.39,57.19,57.25,355393.0,49.9444,50.049,49.8746,49.9269,355393.0
2021-10-13 14:30:00,57.24,57.26,57.08,57.17,267621.0,49.9182,49.9356,49.7787,49.8571,267621.0
2021-10-13 15:00:00,57.17,57.22,57.08,57.1,429960.0,49.8571,49.9008,49.7787,49.7961,429960.0
2021-10-13 15:30:00,57.09,57.16,57.05,57.07,1196636.0,49.7874,49.8484,49.7525,49.7699,1196636.0
2021-10-14 09:30:00,57.07,57.58,57.01,57.55,838524.0,49.7699,50.2147,49.7176,50.1885,838524.0
2021-10-14 10:00:00,57.55,57.69,57.33,57.62,694674.0,50.1885,50.3106,49.9967,50.2496,694674.0
2021-10-14 10:30:00,57.62,58.12,57.59,58.11,1039700.0,50.2496,50.6856,50.2234,50.6769,1039700.0
2021-10-14 11:00:00,58.11,58.17,57.95,57.98,676107.0,50.6769,50.7292,50.5374,50.5635,676107.0
2021-10-14 11:30:00,57.99,57.99,57.89,57.99,324319.0,50.5723,50.5723,50.485,50.5723,324319.0
2021-10-14 12:00:00,57.98,58.01,57.88,57.9,210366.0,50.5635,50.5897,50.4763,50.4938,210366.0
2021-10-14 12:30:00,57.9,57.92,57.72,57.82,429328.0,50.4938,50.5112,50.3368,50.424,429328.0
2021-10-14 13:00:00,57.82,57.89,57.78,57.88,263294.0,50.424,50.485,50.3891,50.4763,263294.0
2021-10-14 13:30:00,57.88,58.02,57.87,58.01,344380.0,50.4763,50.5984,50.4676,50.5897,344380.0
2021-10-14 14:00:00,58.0,58.02,57.89,57.91,318462.0,50.581,50.5984,50.485,50.5025,318462.0
2021-10-14 14:30:00,57.91,57.95,57.88,57.9,256565.0,50.5025,50.5374,50.4763,50.4938,256565.0
2021-10-14 15:00:00,57.9,57.91,57.7,57.71,356075.0,50.4938,50.5025,50.3194,50.3281,356075.0
2021-10-14 15:30:00,57.71,57.75,57.61,57.7,1146115.0,50.3281,50.363,50.2409,50.3194,1146115.0
2021-10-15 09:30:00,58.11,58.39,57.91,58.39,1106284.0,50.6769,50.9211,50.5025,50.9211,1106284.0
2021-10-15 10:00:00,58.38,58.69,58.35,58.6,705069.0,50.9124,51.1827,50.8862,51.1042,705069.0
2021-10-15 10:30:00,58.61,58.66,58.46,58.47,311787.0,51.113,51.1566,50.9821,50.9909,311787.0
2021-10-15 11:00:00,58.47,58.47,58.25,58.27,244278.0,50.9909,50.9909,50.799,50.8164,244278.0
2021-10-15 11:30:00,58.27,58.34,58.24,58.28,257407.0,50.8164,50.8775,50.7903,50.8252,257407.0
2021-10-15 12:00:00,58.28,58.3,58.19,58.2,170188.0,50.8252,50.8426,50.7467,50.7554,170188.0
2021-10-15 12:30:00,58.19,58.32,58.19,58.3,182531.0,50.7467,50.86,50.7467,50.8426,182531.0
2021-10-15 13:00:00,58.3,58.35,58.24,58.26,246449.0,50.8426,50.8862,50.7903,50.8077,246449.0
2021-10-15 13:30:00,58.26,58.3,58.2,58.21,178627.0,50.8077,50.8426,50.7554,50.7641,178627.0
2021-10-15 14:00:00,58.2,58.3,58.2,58.21,181147.0,50.7554,50.8426,50.7554,50.7641,181147.0
2021-10-15 14:30:00,58.21,58.21,58.07,58.16,262540.0,50.7641,50.7641,50.642,50.7205,262540.0
2021-10-15 15:00:00,58.16,58.26,58.1,58.25,368246.0,50.7205,50.8077,50.6682,50.799,368246.0
2021-10-15 15:30:00,58.25,58.41,58.21,58.36,1593788.0,50.799,50.9385,50.7641,50.8949,1593788.0
2021-10-18 09:30:00,58.01,58.15,57.35,57.51,852893.0,50.5897,50.7118,50.0141,50.1537,852893.0
2021-10-18 10:00:00,57.52,57.68,57.47,57.63,706987.0,50.1624,50.3019,50.1188,50.2583,706987.0
2021-10-18 10:30:00,57.63,57.74,57.51,57.7,600434.0,50.2583,50.3542,50.1537,50.3194,600434.0
2021-10-18 11:00:00,57.7,57.79,57.52,57.69,718830.0,50.3194,50.3978,50.1624,50.3106,718830.0
2021-10-18 11:30:00,57.7,57.71,57.5,57.5,587604.0,50.3194,50.3281,50.1449,50.1449,587604.0
2021-10-18 12:00:00,57.51,57.51,57.35,57.35,555169.0,50.1537,50.1537,50.0141,50.0141,555169.0
2021-10-18 12:30:00,57.36,57.36,57.13,57.14,596122.0,50.0228,50.0228,49.8223,49.831,596122.0
2021-10-18 13:00:00,57.14,57.32,57.13,57.21,668175.0,49.831,49.988,49.8223,49.892,668175.0
2021-10-18 13:30:00,57.21,57.22,57.01,57.12,584983.0,49.892,49.9008,49.7176,49.8135,584983.0
2021-10-18 14:00:00,57.12,57.23,57.04,57.07,580142.0,49.8135,49.9095,49.7438,49.7699,580142.0
2021-10-18 14:30:00,57.07,57.18,57.02,57.07,719761.0,49.7699,49.8659,49.7263,49.7699,719761.0
2021-10-18 15:00:00,57.07,57.14,57.02,57.08,916777.0,49.7699,49.831,49.7263,49.7787,916777.0
2021-10-18 15:30:00,57.08,57.13,56.92,56.93,1850371.0,49.7787,49.8223,49.6391,49.6478,1850371.0
2021-10-19 09:30:00,57.18,57.4,57.02,57.26,855493.0,49.8659,50.0577,49.7263,49.9356,855493.0
2021-10-19 10:00:00,57.26,57.47,57.25,57.44,502744.0,49.9356,50.1188,49.9269,50.0926,502744.0
2021-10-19 10:30:00,57.45,57.51,57.35,57.47,317861.0,50.1013,50.1537,50.0141,50.1188,317861.0
2021-10-19 11:00:00,57.48,57.64,57.46,57.55,424927.0,50.1275,50.267,50.1101,50.1885,424927.0
2021-10-19 11:30:00,57.55,57.57,57.47,57.5,386745.0,50.1885,50.206,50.1188,50.1449,386745.0
2021-10-19 12:00:00,57.49,57.52,57.36,57.41,344535.0,50.1362,50.1624,50.0228,50.0664,344535.0
2021-10-19 12:30:00,57.41,57.53,57.36,57.51,448052.0,50.0664,50.1711,50.0228,50.1537,448052.0
2021-10-19 13:00:00,57.51,57.51,57.42,57.44,409426.0,50.1537,50.1537,50.0752,50.0926,409426.0
2021-10-19 13:30:00,57.43,57.49,57.39,57.4,284321.0,50.0839,50.1362,50.049,50.0577,284321.0
2021-10-19 14:00:00,57.4,57.48,57.39,57.41,257995.0,50.0577,50.1275,50.049,50.0664,257995.0
2021-10-19 14:30:00,57.41,57.48,57.33,57.46,524649.0,50.0664,50.1275,49.9967,50.1101,524649.0
2021-10-19 15:00:00,57.46,57.61,57.44,57.6,479739.0,50.1101,50.2409,50.0926,50.2321,479739.0
2021-10-19 15:30:00,57.6,57.62,57.52,57.58,934638.0,50.2321,50.2496,50.1624,50.2147,934638.0
2021-10-20 09:30:00,57.91,58.32,57.9,58.23,560470.0,50.5025,50.86,50.4938,50.7816,560470.0
2021-10-20 10:00:00,58.23,58.36,58.03,58.05,351610.0,50.7816,50.8949,50.6071,50.6246,351610.0
2021-10-20 10:30:00,58.05,58.3,58.03,58.3,333760.0,50.6246,50.8426,50.6071,50.8426,333760.0
2021-10-20 11:00:00,58.3,58.49,58.3,58.33,544614.0,50.8426,51.0083,50.8426,50.8688,544614.0
2021-10-20 11:30:00,58.33,58.41,58.21,58.41,645195.0,50.8688,50.9385,50.7641,50.9385,645195.0
2021-10-20 12:00:00,58.4,58.6,58.37,58.54,535540.0,50.9298,51.1042,50.9037,51.0519,535540.0
2021-10-20 12:30:00,58.54,58.59,58.42,58.46,373258.0,51.0519,51.0955,50.9473,50.9821,373258.0
2021-10-20 13:00:00,58.46,58.47,58.31,58.43,462238.0,50.9821,50.9909,50.8513,50.956,462238.0
2021-10-20 13:30:00,58.42,58.43,58.26,58.28,327000.0,50.9473,50.956,50.8077,50.8252,327000.0
2021-10-20 14:00:00,58.27,58.38,58.27,58.36,274341.0,50.8164,50.9124,50.8164,50.8949,274341.0
2021-10-20 14:30:00,58.36,58.36,58.2,58.22,351005.0,50.8949,50.8949,50.7554,50.7728,351005.0
2021-10-20 15:00:00,58.23,58.3,58.13,58.2,279968.0,50.7816,50.8426,50.6944,50.7554,279968.0
2021-10-20 15:30:00,58.21,58.25,58.05,58.07,1228270.0,50.7641,50.799,50.6246,50.642,1228270.0
2021-10-21 09:30:00,58.09,58.1,57.59,57.67,574898.0,50.6595,50.6682,50.2234,50.2932,574898.0
2021-10-21 10:00:00,57.66,57.8,57.52,57.79,455626.0,50.2845,50.4066,50.1624,50.3978,455626.0
2021-10-21 10:30:00,57.8,57.84,57.69,57.75,332003.0,50.4066,50.4414,50.3106,50.363,332003.0
2021-10-21 11:00:00,57.75,57.85,57.73,57.75,325278.0,50.363,50.4502,50.3455,50.363,325278.0
2021-10-21 11:30:00,57.76,57.86,57.61,57.65,462806.0,50.3717,50.4589,50.2409,50.2757,462806.0
2021-10-21 12:00:00,57.65,57.68,57.57,57.61,353458.0,50.2757,50.3019,50.206,50.2409,353458.0
2021-10-21 12:30:00,57.6,57.61,57.52,57.55,250513.0,50.2321,50.2409,50.1624,50.1885,250513.0
2021-10-21 13:00:00,57.54,57.6,57.43,57.48,438564.0,50.1798,50.2321,50.0839,50.1275,438564.0
2021-10-21 13:30:00,57.48,57.52,57.37,57.38,329844.0,50.1275,50.1624,50.0316,50.0403,329844.0
2021-10-21 14:00:00,57.39,57.47,57.38,57.43,365943.0,50.049,50.1188,50.0403,50.0839,365943.0
2021-10-21 14:30:00,57.42,57.45,57.37,57.42,339463.0,50.0752,50.1013,50.0316,50.0752,339463.0
2021-10-21 15:00:00,57.44,57.67,57.43,57.64,431829.0,50.0926,50.2932,50.0839,50.267,431829.0
2021-10-21 15:30:00,57.65,57.84,57.61,57.82,767111.0,50.2757,50.4414,50.2409,50.424,767111.0
2021-10-22 09:30:00,57.81,58.09,57.69,57.8,730731.0,50.4153,50.6595,50.3106,50.4066,730731.0
2021-10-22 10:00:00,57.81,57.88,57.73,57.79,377140.0,50.4153,50.4763,50.3455,50.3978,377140.0
2021-10-22 10:30:00,57.79,57.91,57.75,57.77,380572.0,50.3978,50.5025,50.363,50.3804,380572.0
2021-10-22 11:00:00,57.77,57.85,57.67,57.76,379115.0,50.3804,50.4502,50.2932,50.3717,379115.0
2021-10-22 11:30:00,57.75,57.78,57.56,57.63,395379.0,50.363,50.3891,50.1973,50.2583,395379.0
2021-10-22 12:00:00,57.62,57.69,57.57,57.67,214043.0,50.2496,50.3106,50.206,50.2932,214043.0
2021-10-22 12:30:00,57.67,57.74,57.64,57.65,233149.0,50.2932,50.3542,50.267,50.2757,233149.0
2021-10-22 13:00:00,57.65,57.69,57.59,57.63,203640.0,50.2757,50.3106,50.2234,50.2583,203640.0
2021-10-22 13:30:00,57.63,57.67,57.55,57.56,306456.0,50.2583,50.2932,50.1885,50.1973,306456.0
2021-10-22 14:00:00,57.56,57.59,57.51,57.58,209853.0,50.1973,50.2234,50.1537,50.2147,209853.0
2021-10-22 14:30:00,57.58,57.67,57.52,57.54,318231.0,50.2147,50.2932,50.1624,50.1798,318231.0
2021-10-22 15:00:00,57.54,57.56,57.43,57.45,462971.0,50.1798,50.1973,50.0839,50.1013,462971.0
2021-10-22 15:30:00,57.44,59.0,57.44,57.59,1072094.0,50.0926,51.4531,50.0926,50.2234,1072094.0
2021-10-25 09:30:00,57.72,57.99,57.52,57.92,1063951.0,50.3368,50.5723,50.1624,50.5112,1063951.0
2021-10-25 10:00:00,57.93,58.11,57.9,57.98,716136.0,50.5199,50.6769,50.4938,50.5635,716136.0
2021-10-25 10:30:00,57.97,57.98,57.78,57.85,803080.0,50.5548,50.5635,50.3891,50.4502,803080.0
2021-10-25 11:00:00,57.85,57.95,57.82,57.93,779982.0,50.4502,50.5374,50.424,50.5199,779982.0
2021-10-25 11:30:00,57.93,58.16,57.91,58.02,475174.0,50.5199,50.7205,50.5025,50.5984,475174.0
2021-10-25 12:00:00,58.02,58.07,57.97,58.01,416343.0,50.5984,50.642,50.5548,50.5897,416343.0
2021-10-25 12:30:00,58.01,58.03,57.95,57.98,289991.0,50.5897,50.6071,50.5374,50.5635,289991.0
2021-10-25 13:00:00,57.98,58.1,57.93,57.98,350954.0,50.5635,50.6682,50.5199,50.5635,350954.0
2021-10-25 13:30:00,57.98,58.01,57.85,57.93,515893.0,50.5635,50.5897,50.4502,50.5199,515893.0
2021-10-25 14:00:00,57.92,57.98,57.89,57.92,330990.0,50.5112,50.5635,50.485,50.5112,330990.0
2021-10-25 14:30:00,57.92,57.97,57.9,57.92,248135.0,50.5112,50.5548,50.4938,50.5112,248135.0
2021-10-25 15:00:00,57.92,57.92,57.71,57.74,334921.0,50.5112,50.5112,50.3281,50.3542,334921.0
2021-10-25 15:30:00,57.73,57.84,57.71,57.84,914735.0,50.3455,50.4414,50.3281,50.4414,914735.0
2021-10-26 09:30:00,57.9,58.04,57.62,57.69,718073.0,50.4938,50.6159,50.2496,50.3106,718073.0
2021-10-26 10:00:00,57.69,58.03,57.67,57.96,576017.0,50.3106,50.6071,50.2932,50.5461,576017.0
2021-10-26 10:30:00,57.97,57.98,57.82,57.95,520635.0,50.5548,50.5635,50.424,50.5374,520635.0
2021-10-26 11:00:00,57.95,58.07,57.92,57.98,344899.0,50.5374,50.642,50.5112,50.5635,344899.0
2021-10-26 11:30:00,57.98,58.01,57.81,57.89,825612.0,50.5635,50.5897,50.4153,50.485,825612.0
2021-10-26 12:00:00,57.88,57.98,57.84,57.97,688231.0,50.4763,50.5635,50.4414,50.5548,688231.0
2021-10-26 12:30:00,57.97,58.12,57.86,58.12,392612.0,50.5548,50.6856,50.4589,50.6856,392612.0
2021-10-26 13:00:00,58.12,58.12,58.01,58.12,287228.0,50.6856,50.6856,50.5897,50.6856,287228.0
2021-10-26 13:30:00,58.11,58.12,58.01,58.02,420355.0,50.6769,50.6856,50.5897,50.5984,420355.0
2021-10-26 14:00:00,58.02,58.05,57.99,58.04,311264.0,50.5984,50.6246,50.5723,50.6159,311264.0
2021-10-26 14:30:00,58.04,58.29,58.02,58.29,461153.0,50.6159,50.8339,50.5984,50.8339,461153.0
2021-10-26 15:00:00,58.29,58.35,58.23,58.23,875023.0,50.8339,50.8862,50.7816,50.7816,875023.0
2021-10-26 15:30:00,58.23,58.28,58.14,58.23,1391526.0,50.7816,50.8252,50.7031,50.7816,1391526.0
2021-10-27 09:30:00,58.35,58.42,57.01,57.21,1504669.0,50.8862,50.9473,49.7176,49.892,1504669.0
2021-10-27 10:00:00,57.2,57.4,56.76,56.79,1865714.0,49.8833,50.0577,49.4996,49.5258,1865714.0
2021-10-27 10:30:00,56.78,57.05,56.11,56.83,1861117.0,49.517,49.7525,48.9327,49.5606,1861117.0
2021-10-27 11:00:00,56.84,57.29,56.77,57.23,1024680.0,49.5694,49.9618,49.5083,49.9095,1024680.0
2021-10-27 11:30:00,57.23,57.55,57.12,57.2,1115393.0,49.9095,50.1885,49.8135,49.8833,1115393.0
2021-10-27 12:00:00,57.19,57.23,56.75,56.79,648067.0,49.8746,49.9095,49.4909,49.5258,648067.0
2021-10-27 12:30:00,56.79,56.84,56.51,56.56,443073.0,49.5258,49.5694,49.2816,49.3252,443073.0
2021-10-27 13:00:00,56.55,56.68,56.41,56.45,618026.0,49.3165,49.4298,49.1944,49.2292,618026.0
2021-10-27 13:30:00,56.45,56.53,56.17,56.3,907936.0,49.2292,49.299,48.9851,49.0984,907936.0
2021-10-27 14:00:00,56.3,56.58,56.28,56.48,897870.0,49.0984,49.3426,49.081,49.2554,897870.0
2021-10-27 14:30:00,56.47,56.59,56.37,56.58,1238077.0,49.2467,49.3513,49.1595,49.3426,1238077.0
2021-10-27 15:00:00,56.58,56.62,56.45,56.61,715585.0,49.3426,49.3775,49.2292,49.3688,715585.0
2021-10-27 15:30:00,56.6,56.66,56.43,56.5,2571530.0,49.3601,49.4124,49.2118,49.2729,2571530.0
2021-10-28 09:30:00,56.53,57.75,56.35,57.43,2540173.0,49.299,50.363,49.142,50.0839,2540173.0
2021-10-28 10:00:00,57.44,57.53,56.94,57.04,1128296.0,50.0926,50.1711,49.6566,49.7438,1128296.0
2021-10-28 10:30:00,57.03,57.34,56.95,57.27,835367.0,49.7351,50.0054,49.6653,49.9444,835367.0
2021-10-28 11:00:00,57.27,57.4,57.21,57.21,733335.0,49.9444,50.0577,49.892,49.892,733335.0
2021-10-28 11:30:00,57.22,57.39,57.06,57.11,752999.0,49.9008,50.049,49.7612,49.8048,752999.0
2021-10-28 12:00:00,57.11,57.18,56.81,56.82,684732.0,49.8048,49.8659,49.5432,49.5519,684732.0
2021-10-28 12:30:00,56.82,56.96,56.8,56.85,423752.0,49.5519,49.674,49.5345,49.5781,423752.0
2021-10-28 13:00:00,56.85,56.91,56.68,56.77,618956.0,49.5781,49.6304,49.4298,49.5083,618956.0
2021-10-28 13:30:00,56.77,56.96,56.76,56.83,766940.0,49.5083,49.674,49.4996,49.5606,766940.0
2021-10-28 14:00:00,56.83,57.06,56.8,57.06,582863.0,49.5606,49.7612,49.5345,49.7612,582863.0
2021-10-28 14:30:00,57.06,57.17,56.98,56.98,459429.0,49.7612,49.8571,49.6915,49.6915,459429.0
2021-10-28 15:00:00,56.98,57.01,56.86,56.9,572562.0,49.6915,49.7176,49.5868,49.6217,572562.0
2021-10-28 15:30:00,56.9,57.19,56.87,57.12,2119076.0,49.6217,49.8746,49.5955,49.8135,2119076.0
2021-10-29 09:30:00,57.25,57.75,57.13,57.53,1003814.0,49.9269,50.363,49.8223,50.1711,1003814.0
2021-10-29 10:00:00,57.54,57.79,57.47,57.67,584191.0,50.1798,50.3978,50.1188,50.2932,584191.0
2021-10-29 10:30:00,57.67,57.99,57.63,57.83,653830.0,50.2932,50.5723,50.2583,50.4327,653830.0
2021-10-29 11:00:00,57.83,58.0,57.79,57.97,427062.0,50.4327,50.581,50.3978,50.5548,427062.0
2021-10-29 11:30:00,57.97,57.99,57.63,57.65,371475.0,50.5548,50.5723,50.2583,50.2757,371475.0
2021-10-29 12:00:00,57.64,57.87,57.58,57.86,360150.0,50.267,50.4676,50.2147,50.4589,360150.0
2021-10-29 12:30:00,57.85,58.02,57.77,57.79,368817.0,50.4502,50.5984,50.3804,50.3978,368817.0
2021-10-29 13:00:00,57.79,57.94,57.77,57.88,210850.0,50.3978,50.5287,50.3804,50.4763,210850.0
2021-10-29 13:30:00,57.88,58.22,57.87,58.19,478786.0,50.4763,50.7728,50.4676,50.7467,478786.0
2021-10-29 14:00:00,58.18,58.28,58.14,58.15,434562.0,50.738,50.8252,50.7031,50.7118,434562.0
2021-10-29 14:30:00,58.15,58.28,58.07,58.19,400461.0,50.7118,50.8252,50.642,50.7467,400461.0
2021-10-29 15:00:00,58.19,58.49,58.19,58.38,886210.0,50.7467,51.0083,50.7467,50.9124,886210.0
2021-10-29 15:30:00,58.37,58.57,58.24,58.4,2210456.0,50.9037,51.0781,50.7903,50.9298,2210456.0
2021-11-01 09:30:00,58.3,59.06,58.29,58.86,1471558.0,50.8426,51.5054,50.8339,51.331,1471558.0
2021-11-01 10:00:00,58.86,58.86,58.46,58.53,617216.0,51.331,51.331,50.9821,51.0432,617216.0
2021-11-01 10:30:00,58.52,58.63,58.44,58.63,426678.0,51.0345,51.1304,50.9647,51.1304,426678.0
2021-11-01 11:00:00,58.62,58.88,58.61,58.83,709946.0,51.1217,51.3484,51.113,51.3048,709946.0
2021-11-01 11:30:00,58.83,59.02,58.83,59.02,800741.0,51.3048,51.4705,51.3048,51.4705,800741.0
2021-11-01 12:00:00,59.02,59.1,58.88,58.88,643047.0,51.4705,51.5403,51.3484,51.3484,643047.0
2021-11-01 12:30:00,58.89,59.01,58.77,59.0,538889.0,51.3571,51.4618,51.2525,51.4531,538889.0
2021-11-01 13:00:00,59.0,59.22,58.99,59.04,599394.0,51.4531,51.6449,51.4443,51.4879,599394.0
2021-11-01 13:30:00,59.04,59.05,58.75,58.8,487123.0,51.4879,51.4967,51.235,51.2786,487123.0
2021-11-01 14:00:00,58.8,58.84,58.71,58.8,415952.0,51.2786,51.3135,51.2002,51.2786,415952.0
2021-11-01 14:30:00,58.8,59.06,58.8,59.05,683487.0,51.2786,51.5054,51.2786,51.4967,683487.0
2021-11-01 15:00:00,59.05,59.12,58.82,58.84,688657.0,51.4967,51.5577,51.2961,51.3135,688657.0
2021-11-01 15:30:00,58.83,58.89,58.66,58.67,1283435.0,51.3048,51.3571,51.1566,51.1653,1283435.0
2021-11-02 09:30:00,58.78,59.26,58.29,58.9,829653.0,51.2612,51.6798,50.8339,51.3659,829653.0
2021-11-02 10:00:00,58.9,59.24,58.88,59.07,766285.0,51.3659,51.6624,51.3484,51.5141,766285.0
2021-11-02 10:30:00,59.07,59.31,59.05,59.2,696562.0,51.5141,51.7234,51.4967,51.6275,696562.0
2021-11-02 11:00:00,59.21,59.46,59.15,59.39,635373.0,51.6362,51.8542,51.5839,51.7932,635373.0
2021-11-02 11:30:00,59.4,59.53,59.38,59.48,676376.0,51.8019,51.9153,51.7845,51.8717,676376.0
2021-11-02 12:00:00,59.48,59.63,59.44,59.54,527580.0,51.8717,52.0025,51.8368,51.924,527580.0
2021-11-02 12:30:00,59.53,59.63,59.37,59.52,788771.0,51.9153,52.0025,51.7757,51.9065,788771.0
2021-11-02 13:00:00,59.52,59.52,59.35,59.38,323616.0,51.9065,51.9065,51.7583,51.7845,323616.0
2021-11-02 13:30:00,59.37,59.38,59.3,59.33,285785.0,51.7757,51.7845,51.7147,51.7409,285785.0
2021-11-02 14:00:00,59.33,59.34,59.16,59.23,517938.0,51.7409,51.7496,51.5926,51.6536,517938.0
2021-11-02 14:30:00,59.23,59.39,59.17,59.22,696910.0,51.6536,51.7932,51.6013,51.6449,696910.0
2021-11-02 15:00:00,59.22,59.24,58.79,58.82,998615.0,51.6449,51.6624,51.2699,51.2961,998615.0
2021-11-02 15:30:00,58.82,58.85,58.51,58.63,1959604.0,51.2961,51.3223,51.0257,51.1304,1959604.0
2021-11-03 09:30:00,58.55,59.13,58.41,59.02,719810.0,51.0606,51.5664,50.9385,51.4705,719810.0
2021-11-03 10:00:00,59.03,59.29,58.96,59.11,673468.0,51.4792,51.706,51.4182,51.549,673468.0
2021-11-03 10:30:00,59.11,59.17,59.0,59.06,485165.0,51.549,51.6013,51.4531,51.5054,485165.0
2021-11-03 11:00:00,59.05,59.35,59.04,59.34,722457.0,51.4967,51.7583,51.4879,51.7496,722457.0
2021-11-03 11:30:00,59.33,59.45,59.24,59.37,674397.0,51.7409,51.8455,51.6624,51.7757,674397.0
2021-11-03 12:00:00,59.36,59.37,59.06,59.19,599112.0,51.767,51.7757,51.5054,51.6188,599112.0
2021-11-03 12:30:00,59.18,59.22,59.04,59.08,320382.0,51.61,51.6449,51.4879,51.5228,320382.0
2021-11-03 13:00:00,59.08,59.11,58.96,59.02,446213.0,51.5228,51.549,51.4182,51.4705,446213.0
2021-11-03 13:30:00,59.02,59.04,58.95,59.01,281309.0,51.4705,51.4879,51.4095,51.4618,281309.0
2021-11-03 14:00:00,59.0,59.13,58.99,59.05,469627.0,51.4531,51.5664,51.4443,51.4967,469627.0
2021-11-03 14:30:00,59.05,59.25,58.94,59.22,797836.0,51.4967,51.6711,51.4007,51.6449,797836.0
2021-11-03 15:00:00,59.23,59.43,59.18,59.35,782887.0,51.6536,51.8281,51.61,51.7583,782887.0
2021-11-03 15:30:00,59.35,59.47,59.27,59.35,1929597.0,51.7583,51.8629,51.6885,51.7583,1929597.0
2021-11-04 09:30:00,59.44,59.69,59.18,59.21,1124407.0,51.8368,52.0548,51.61,51.6362,1124407.0
2021-11-04 10:00:00,59.21,59.53,59.17,59.26,575920.0,51.6362,51.9153,51.6013,51.6798,575920.0
2021-11-04 10:30:00,59.27,59.3,58.98,59.09,506344.0,51.6885,51.7147,51.4356,51.5316,506344.0
2021-11-04 11:00:00,59.1,59.12,58.94,59.09,463577.0,51.5403,51.5577,51.4007,51.5316,463577.0
2021-11-04 11:30:00,59.08,59.11,58.92,58.98,420237.0,51.5228,51.549,51.3833,51.4356,420237.0
2021-11-04 12:00:00,58.98,59.0,58.82,58.9,434877.0,51.4356,51.4531,51.2961,51.3659,434877.0
2021-11-04 12:30:00,58.89,58.99,58.78,58.79,385201.0,51.3571,51.4443,51.2612,51.2699,385201.0
2021-11-04 13:00:00,58.79,58.94,58.78,58.84,360755.0,51.2699,51.4007,51.2612,51.3135,360755.0
2021-11-04 13:30:00,58.85,58.85,58.6,58.69,440350.0,51.3223,51.3223,51.1042,51.1827,440350.0
2021-11-04 14:00:00,58.69,58.87,58.63,58.83,392949.0,51.1827,51.3397,51.1304,51.3048,392949.0
2021-11-04 14:30:00,58.83,59.09,58.76,59.09,524780.0,51.3048,51.5316,51.2438,51.5316,524780.0
2021-11-04 15:00:00,59.09,59.1,58.87,58.88,508731.0,51.5316,51.5403,51.3397,51.3484,508731.0
2021-11-04 15:30:00,58.88,59.27,58.87,59.27,1034016.0,51.3484,51.6885,51.3397,51.6885,1034016.0
2021-11-05 09:30:00,59.08,59.86,58.76,59.57,1501723.0,51.5228,52.2031,51.2438,51.9502,1501723.0
2021-11-05 10:00:00,59.56,59.65,59.12,59.28,765833.0,51.9414,52.0199,51.5577,51.6972,765833.0
2021-11-05 10:30:00,59.29,59.59,59.27,59.52,527055.0,51.706,51.9676,51.6885,51.9065,527055.0
2021-11-05 11:00:00,59.53,59.54,59.37,59.43,371776.0,51.9153,51.924,51.7757,51.8281,371776.0
2021-11-05 11:30:00,59.42,59.45,59.22,59.23,319449.0,51.8193,51.8455,51.6449,51.6536,319449.0
2021-11-05 12:00:00,59.22,59.35,59.2,59.34,265268.0,51.6449,51.7583,51.6275,51.7496,265268.0
2021-11-05 12:30:00,59.33,59.47,59.27,59.43,452553.0,51.7409,51.8629,51.6885,51.8281,452553.0
2021-11-05 13:00:00,59.43,59.55,59.25,59.29,451192.0,51.8281,51.9327,51.6711,51.706,451192.0
2021-11-05 13:30:00,59.29,59.4,59.22,59.36,411407.0,51.706,51.8019,51.6449,51.767,411407.0
2021-11-05 14:00:00,59.35,59.43,59.25,59.36,688093.0,51.7583,51.8281,51.6711,51.767,688093.0
2021-11-05 14:30:00,59.36,59.48,59.34,59.42,442058.0,51.767,51.8717,51.7496,51.8193,442058.0
2021-11-05 15:00:00,59.42,59.55,59.29,59.33,523715.0,51.8193,51.9327,51.706,51.7409,523715.0
2021-11-05 15:30:00,59.33,59.53,59.32,59.45,843299.0,51.7409,51.9153,51.7321,51.8455,843299.0
2021-11-08 09:30:00,59.8,60.2,59.74,60.14,1199559.0,52.1507,52.4996,52.0984,52.4472,1199559.0
2021-11-08 10:00:00,60.14,60.15,59.69,59.78,741674.0,52.4472,52.456,52.0548,52.1333,741674.0
2021-11-08 10:30:00,59.77,59.8,59.43,59.46,611387.0,52.1246,52.1507,51.8281,51.8542,611387.0
2021-11-08 11:00:00,59.46,59.5,59.16,59.18,629359.0,51.8542,51.8891,51.5926,51.61,629359.0
2021-11-08 11:30:00,59.18,59.22,59.06,59.16,511581.0,51.61,51.6449,51.5054,51.5926,511581.0
2021-11-08 12:00:00,59.15,59.37,59.14,59.3,507780.0,51.5839,51.7757,51.5752,51.7147,507780.0
2021-11-08 12:30:00,59.31,59.45,59.26,59.45,289900.0,51.7234,51.8455,51.6798,51.8455,289900.0
2021-11-08 13:00:00,59.45,59.47,59.35,59.42,324610.0,51.8455,51.8629,51.7583,51.8193,324610.0
2021-11-08 13:30:00,59.41,59.58,59.4,59.58,293822.0,51.8106,51.9589,51.8019,51.9589,293822.0
2021-11-08 14:00:00,59.58,59.64,59.49,59.59,327914.0,51.9589,52.0112,51.8804,51.9676,327914.0
2021-11-08 14:30:00,59.59,59.67,59.53,59.57,350605.0,51.9676,52.0374,51.9153,51.9502,350605.0
2021-11-08 15:00:00,59.57,59.62,59.5,59.53,459755.0,51.9502,51.9938,51.8891,51.9153,459755.0
2021-11-08 15:30:00,59.53,59.6,59.39,59.41,1030472.0,51.9153,51.9763,51.7932,51.8106,1030472.0
2021-11-09 09:30:00,59.41,59.65,59.29,59.46,964152.0,51.8106,52.0199,51.706,51.8542,964152.0
2021-11-09 10:00:00,59.45,59.5,59.2,59.44,572699.0,51.8455,51.8891,51.6275,51.8368,572699.0
2021-11-09 10:30:00,59.45,59.56,59.2,59.4,916285.0,51.8455,51.9414,51.6275,51.8019,916285.0
2021-11-09 11:00:00,59.4,59.42,59.22,59.28,430437.0,51.8019,51.8193,51.6449,51.6972,430437.0
2021-11-09 11:30:00,59.27,59.44,59.26,59.41,434140.0,51.6885,51.8368,51.6798,51.8106,434140.0
2021-11-09 12:00:00,59.4,59.44,59.36,59.43,435137.0,51.8019,51.8368,51.767,51.8281,435137.0
2021-11-09 12:30:00,59.42,59.43,59.2,59.41,754190.0,51.8193,51.8281,51.6275,51.8106,754190.0
2021-11-09 13:00:00,59.41,59.44,59.31,59.43,263904.0,51.8106,51.8368,51.7234,51.8281,263904.0
2021-11-09 13:30:00,59.43,59.46,59.37,59.45,276034.0,51.8281,51.8542,51.7757,51.8455,276034.0
2021-11-09 14:00:00,59.46,59.47,59.31,59.38,276570.0,51.8542,51.8629,51.7234,51.7845,276570.0
2021-11-09 14:30:00,59.37,59.49,59.34,59.49,349731.0,51.7757,51.8804,51.7496,51.8804,349731.0
2021-11-09 15:00:00,59.49,59.54,59.41,59.5,466118.0,51.8804,51.924,51.8106,51.8891,466118.0
2021-11-09 15:30:00,59.5,59.57,59.43,59.46,1003038.0,51.8891,51.9502,51.8281,51.8542,1003038.0
2021-11-10 09:30:00,59.3,59.95,59.3,59.51,876247.0,51.7147,52.2815,51.7147,51.8978,876247.0
2021-11-10 10:00:00,59.51,59.81,59.41,59.7,535508.0,51.8978,52.1595,51.8106,52.0635,535508.0
2021-11-10 10:30:00,59.69,59.81,59.61,59.65,404012.0,52.0548,52.1595,51.985,52.0199,404012.0
2021-11-10 11:00:00,59.65,59.8,59.63,59.72,386040.0,52.0199,52.1507,52.0025,52.081,386040.0
2021-11-10 11:30:00,59.72,59.82,59.61,59.69,1433441.0,52.081,52.1682,51.985,52.0548,1433441.0
2021-11-10 12:00:00,59.69,59.69,59.49,59.69,449159.0,52.0548,52.0548,51.8804,52.0548,449159.0
2021-11-10 12:30:00,59.69,59.73,59.54,59.55,249719.0,52.0548,52.0897,51.924,51.9327,249719.0
2021-11-10 13:00:00,59.55,59.77,59.53,59.72,478309.0,51.9327,52.1246,51.9153,52.081,478309.0
2021-11-10 13:30:00,59.71,59.77,59.64,59.68,361505.0,52.0722,52.1246,52.0112,52.0461,361505.0
2021-11-10 14:00:00,59.68,59.71,59.49,59.65,485719.0,52.0461,52.0722,51.8804,52.0199,485719.0
2021-11-10 14:30:00,59.66,59.67,59.51,59.6,448876.0,52.0286,52.0374,51.8978,51.9763,448876.0
2021-11-10 15:00:00,59.6,59.64,59.43,59.52,933901.0,51.9763,52.0112,51.8281,51.9065,933901.0
2021-11-10 15:30:00,59.52,59.55,59.35,59.39,1331436.0,51.9065,51.9327,51.7583,51.7932,1331436.0
2021-11-11 09:30:00,59.4,59.69,59.34,59.59,805822.0,51.8019,52.0548,51.7496,51.9676,805822.0
2021-11-11 10:00:00,59.6,59.65,59.43,59.63,399145.0,51.9763,52.0199,51.8281,52.0025,399145.0
2021-11-11 10:30:00,59.63,59.63,59.37,59.51,415624.0,52.0025,52.0025,51.7757,51.8978,415624.0
2021-11-11 11:00:00,59.51,59.53,59.31,59.36,400843.0,51.8978,51.9153,51.7234,51.767,400843.0
2021-11-11 11:30:00,59.37,59.45,59.34,59.39,502166.0,51.7757,51.8455,51.7496,51.7932,502166.0
2021-11-11 12:00:00,59.39,59.41,59.22,59.32,320486.0,51.7932,51.8106,51.6449,51.7321,320486.0
2021-11-11 12:30:00,59.32,59.34,59.23,59.28,454381.0,51.7321,51.7496,51.6536,51.6972,454381.0
2021-11-11 13:00:00,59.28,59.33,59.16,59.22,487352.0,51.6972,51.7409,51.5926,51.6449,487352.0
2021-11-11 13:30:00,59.21,59.35,59.2,59.29,346034.0,51.6362,51.7583,51.6275,51.706,346034.0
2021-11-11 14:00:00,59.3,59.31,59.18,59.25,477348.0,51.7147,51.7234,51.61,51.6711,477348.0
2021-11-11 14:30:00,59.25,59.27,59.17,59.22,336989.0,51.6711,51.6885,51.6013,51.6449,336989.0
2021-11-11 15:00:00,59.21,59.37,59.18,59.35,540492.0,51.6362,51.7757,51.61,51.7583,540492.0
2021-11-11 15:30:00,59.35,59.36,59.14,59.19,1100206.0,51.7583,51.767,51.5752,51.6188,1100206.0
2021-11-12 09:30:00,58.82,59.23,58.81,59.02,1073126.0,51.2961,51.6536,51.2874,51.4705,1073126.0
2021-11-12 10:00:00,59.03,59.07,58.85,58.89,515547.0,51.4792,51.5141,51.3223,51.3571,515547.0
2021-11-12 10:30:00,58.89,58.97,58.75,58.91,528680.0,51.3571,51.4269,51.235,51.3746,528680.0
2021-11-12 11:00:00,58.92,59.24,58.91,59.24,493949.0,51.3833,51.6624,51.3746,51.6624,493949.0
2021-11-12 11:30:00,59.24,59.29,59.08,59.17,407501.0,51.6624,51.706,51.5228,51.6013,407501.0
2021-11-12 12:00:00,59.17,59.4,59.15,59.4,422694.0,51.6013,51.8019,51.5839,51.8019,422694.0
2021-11-12 12:30:00,59.39,59.42,59.29,59.39,332792.0,51.7932,51.8193,51.706,51.7932,332792.0
2021-11-12 13:00:00,59.38,59.45,59.33,59.42,260858.0,51.7845,51.8455,51.7409,51.8193,260858.0
2021-11-12 13:30:00,59.42,59.48,59.4,59.46,218829.0,51.8193,51.8717,51.8019,51.8542,218829.0
2021-11-12 14:00:00,59.45,59.46,59.35,59.44,204863.0,51.8455,51.8542,51.7583,51.8368,204863.0
2021-11-12 14:30:00,59.45,59.51,59.43,59.46,295381.0,51.8455,51.8978,51.8281,51.8542,295381.0
2021-11-12 15:00:00,59.46,59.58,59.4,59.55,460960.0,51.8542,51.9589,51.8019,51.9327,460960.0
2021-11-12 15:30:00,59.55,59.7,59.42,59.43,1197810.0,51.9327,52.0635,51.8193,51.8281,1197810.0
2021-11-15 09:30:00,59.8,59.96,59.49,59.95,938600.0,52.1507,52.2903,51.8804,52.2815,938600.0
2021-11-15 10:00:00,59.96,60.06,59.85,59.88,1083316.0,52.2903,52.3775,52.1943,52.2205,1083316.0
2021-11-15 10:30:00,59.88,59.94,59.75,59.89,681970.0,52.2205,52.2728,52.1071,52.2292,681970.0
2021-11-15 11:00:00,59.89,60.03,59.82,59.86,733762.0,52.2292,52.3513,52.1682,52.2031,733762.0
2021-11-15 11:30:00,59.86,59.89,59.63,59.82,589650.0,52.2031,52.2292,52.0025,52.1682,589650.0
2021-11-15 12:00:00,59.81,59.87,59.78,59.85,340997.0,52.1595,52.2118,52.1333,52.1943,340997.0
2021-11-15 12:30:00,59.84,59.86,59.54,59.62,490233.0,52.1856,52.2031,51.924,51.9938,490233.0
2021-11-15 13:00:00,59.62,59.78,59.57,59.76,511870.0,51.9938,52.1333,51.9502,52.1159,511870.0
2021-11-15 13:30:00,59.76,59.83,59.74,59.81,335033.0,52.1159,52.1769,52.0984,52.1595,335033.0
2021-11-15 14:00:00,59.82,59.82,59.6,59.67,334562.0,52.1682,52.1682,51.9763,52.0374,334562.0
2021-11-15 14:30:00,59.66,59.76,59.6,59.64,381142.0,52.0286,52.1159,51.9763,52.0112,381142.0
2021-11-15 15:00:00,59.64,59.73,59.6,59.7,409212.0,52.0112,52.0897,51.9763,52.0635,409212.0
2021-11-15 15:30:00,59.71,59.73,59.58,59.62,1013318.0,52.0722,52.0897,51.9589,51.9938,1013318.0
2021-11-16 09:30:00,59.5,59.94,59.03,59.54,875826.0,51.8891,52.2728,51.4792,51.924,875826.0
2021-11-16 10:00:00,59.54,59.61,59.13,59.22,594664.0,51.924,51.985,51.5664,51.6449,594664.0
2021-11-16 10:30:00,59.22,59.25,58.95,58.98,561241.0,51.6449,51.6711,51.4095,51.4356,561241.0
2021-11-16 11:00:00,58.98,59.19,58.85,59.18,532835.0,51.4356,51.6188,51.3223,51.61,532835.0
2021-11-16 11:30:00,59.18,59.44,59.16,59.4,659811.0,51.61,51.8368,51.5926,51.8019,659811.0
2021-11-16 12:00:00,59.4,59.47,59.35,59.43,272594.0,51.8019,51.8629,51.7583,51.8281,272594.0
2021-11-16 12:30:00,59.42,59.45,59.33,59.34,331202.0,51.8193,51.8455,51.7409,51.7496,331202.0
2021-11-16 13:00:00,59.34,59.47,59.33,59.46,252247.0,51.7496,51.8629,51.7409,51.8542,252247.0
2021-11-16 13:30:00,59.46,59.58,59.43,59.57,309994.0,51.8542,51.9589,51.8281,51.9502,309994.0
2021-11-16 14:00:00,59.58,59.67,59.48,59.5,305273.0,51.9589,52.0374,51.8717,51.8891,305273.0
2021-11-16 14:30:00,59.5,59.51,59.4,59.44,411026.0,51.8891,51.8978,51.8019,51.8368,411026.0
2021-11-16 15:00:00,59.45,59.48,59.31,59.37,382083.0,51.8455,51.8717,51.7234,51.7757,382083.0
2021-11-16 15:30:00,59.37,59.38,59.05,59.12,1147308.0,51.7757,51.7845,51.4967,51.5577,1147308.0
2021-11-17 09:30:00,59.0,59.11,58.35,59.05,1717807.0,51.4531,51.549,50.8862,51.4967,1717807.0
2021-11-17 10:00:00,59.05,59.11,58.88,59.04,815935.0,51.4967,51.549,51.3484,51.4879,815935.0
2021-11-17 10:30:00,59.04,59.44,59.01,59.36,847412.0,51.4879,51.8368,51.4618,51.767,847412.0
2021-11-17 11:00:00,59.36,59.75,59.35,59.75,856144.0,51.767,52.1071,51.7583,52.1071,856144.0
2021-11-17 11:30:00,59.75,59.75,59.51,59.55,451581.0,52.1071,52.1071,51.8978,51.9327,451581.0
2021-11-17 12:00:00,59.55,59.63,59.41,59.54,446763.0,51.9327,52.0025,51.8106,51.924,446763.0
2021-11-17 12:30:00,59.54,59.67,59.5,59.62,321131.0,51.924,52.0374,51.8891,51.9938,321131.0
2021-11-17 13:00:00,59.61,59.63,59.45,59.47,430730.0,51.985,52.0025,51.8455,51.8629,430730.0
2021-11-17 13:30:00,59.48,59.57,59.43,59.55,370944.0,51.8717,51.9502,51.8281,51.9327,370944.0
2021-11-17 14:00:00,59.55,59.56,59.36,59.38,575509.0,51.9327,51.9414,51.767,51.7845,575509.0
2021-11-17 14:30:00,59.37,59.48,59.24,59.47,630895.0,51.7757,51.8717,51.6624,51.8629,630895.0
2021-11-17 15:00:00,59.47,59.6,59.44,59.59,516894.0,51.8629,51.9763,51.8368,51.9676,516894.0
2021-11-17 15:30:00,59.59,59.62,59.41,59.44,1316247.0,51.9676,51.9938,51.8106,51.8368,1316247.0
2021-11-18 09:30:00,59.45,59.7,59.29,59.36,683889.0,51.8455,52.0635,51.706,51.767,683889.0
2021-11-18 10:00:00,59.36,59.54,59.28,59.33,484538.0,51.767,51.924,51.6972,51.7409,484538.0
2021-11-18 10:30:00,59.34,59.37,59.06,59.07,407176.0,51.7496,51.7757,51.5054,51.5141,407176.0
2021-11-18 11:00:00,59.07,59.16,58.87,58.91,544623.0,51.5141,51.5926,51.3397,51.3746,544623.0
2021-11-18 11:30:00,58.91,59.04,58.87,58.9,456058.0,51.3746,51.4879,51.3397,51.3659,456058.0
2021-11-18 12:00:00,58.9,58.99,58.86,58.91,417864.0,51.3659,51.4443,51.331,51.3746,417864.0
2021-11-18 12:30:00,58.92,58.95,58.78,58.79,377492.0,51.3833,51.4095,51.2612,51.2699,377492.0
2021-11-18 13:00:00,58.8,58.91,58.74,58.9,468956.0,51.2786,51.3746,51.2263,51.3659,468956.0
2021-11-18 13:30:00,58.9,59.16,58.89,59.16,546583.0,51.3659,51.5926,51.3571,51.5926,546583.0
2021-11-18 14:00:00,59.15,59.19,58.97,58.98,459560.0,51.5839,51.6188,51.4269,51.4356,459560.0
2021-11-18 14:30:00,58.98,59.1,58.96,59.03,337034.0,51.4356,51.5403,51.4182,51.4792,337034.0
2021-11-18 15:00:00,59.03,59.08,58.96,59.04,460782.0,51.4792,51.5228,51.4182,51.4879,460782.0
2021-11-18 15:30:00,59.03,59.06,58.88,59.06,1287872.0,51.4792,51.5054,51.3484,51.5054,1287872.0
2021-11-19 09:30:00,59.11,59.42,59.08,59.09,1266296.0,51.549,51.8193,51.5228,51.5316,1266296.0
2021-11-19 10:00:00,59.09,59.13,58.41,58.48,922065.0,51.5316,51.5664,50.9385,50.9996,922065.0
2021-11-19 10:30:00,58.49,58.59,58.03,58.14,824054.0,51.0083,51.0955,50.6071,50.7031,824054.0
2021-11-19 11:00:00,58.14,58.23,58.02,58.05,677899.0,50.7031,50.7816,50.5984,50.6246,677899.0
2021-11-19 11:30:00,58.05,58.12,57.93,58.05,682318.0,50.6246,50.6856,50.5199,50.6246,682318.0
2021-11-19 12:00:00,58.05,58.21,57.99,58.21,381107.0,50.6246,50.7641,50.5723,50.7641,381107.0
2021-11-19 12:30:00,58.21,58.24,58.06,58.2,324388.0,50.7641,50.7903,50.6333,50.7554,324388.0
2021-11-19 13:00:00,58.2,58.22,58.1,58.13,447528.0,50.7554,50.7728,50.6682,50.6944,447528.0
2021-11-19 13:30:00,58.14,58.2,58.01,58.2,382127.0,50.7031,50.7554,50.5897,50.7554,382127.0
2021-11-19 14:00:00,58.2,58.3,58.1,58.2,1131431.0,50.7554,50.8426,50.6682,50.7554,1131431.0
2021-11-19 14:30:00,58.2,58.23,58.01,58.15,498906.0,50.7554,50.7816,50.5897,50.7118,498906.0
2021-11-19 15:00:00,58.15,58.22,58.13,58.16,533909.0,50.7118,50.7728,50.6944,50.7205,533909.0
2021-11-19 15:30:00,58.15,58.17,57.8,57.84,2306574.0,50.7118,50.7292,50.4066,50.4414,2306574.0
2021-11-22 09:30:00,57.81,57.92,57.06,57.32,1108316.0,50.4153,50.5112,49.7612,49.988,1108316.0
2021-11-22 10:00:00,57.32,57.4,57.11,57.34,699175.0,49.988,50.0577,49.8048,50.0054,699175.0
2021-11-22 10:30:00,57.33,57.6,57.32,57.58,541244.0,49.9967,50.2321,49.988,50.2147,541244.0
2021-11-22 11:00:00,57.58,58.01,57.57,58.01,590688.0,50.2147,50.5897,50.206,50.5897,590688.0
2021-11-22 11:30:00,58.01,58.21,57.92,58.16,679705.0,50.5897,50.7641,50.5112,50.7205,679705.0
2021-11-22 12:00:00,58.17,58.32,57.93,57.98,601789.0,50.7292,50.86,50.5199,50.5635,601789.0
2021-11-22 12:30:00,57.98,58.1,57.89,58.05,516936.0,50.5635,50.6682,50.485,50.6246,516936.0
2021-11-22 13:00:00,58.04,58.07,57.9,57.98,327131.0,50.6159,50.642,50.4938,50.5635,327131.0
2021-11-22 13:30:00,57.98,58.03,57.81,57.84,953045.0,50.5635,50.6071,50.4153,50.4414,953045.0
2021-11-22 14:00:00,57.85,57.87,57.57,57.59,469160.0,50.4502,50.4676,50.206,50.2234,469160.0
2021-11-22 14:30:00,57.58,57.59,57.11,57.14,1083921.0,50.2147,50.2234,49.8048,49.831,1083921.0
2021-11-22 15:00:00,57.14,57.34,57.12,57.15,991102.0,49.831,50.0054,49.8135,49.8397,991102.0
2021-11-22 15:30:00,57.14,57.24,57.02,57.04,1967584.0,49.831,49.9182,49.7263,49.7438,1967584.0
2021-11-23 09:30:00,57.29,57.84,57.2,57.69,1507114.0,49.9618,50.4414,49.8833,50.3106,1507114.0
2021-11-23 10:00:00,57.7,57.84,57.6,57.67,578591.0,50.3194,50.4414,50.2321,50.2932,578591.0
2021-11-23 10:30:00,57.67,57.95,57.63,57.92,436101.0,50.2932,50.5374,50.2583,50.5112,436101.0
2021-11-23 11:00:00,57.92,57.96,57.47,57.51,566385.0,50.5112,50.5461,50.1188,50.1537,566385.0
2021-11-23 11:30:00,57.51,57.75,57.44,57.48,497541.0,50.1537,50.363,50.0926,50.1275,497541.0
2021-11-23 12:00:00,57.47,57.53,57.33,57.44,726174.0,50.1188,50.1711,49.9967,50.0926,726174.0
2021-11-23 12:30:00,57.44,57.54,57.41,57.52,309600.0,50.0926,50.1798,50.0664,50.1624,309600.0
2021-11-23 13:00:00,57.52,57.91,57.5,57.81,393460.0,50.1624,50.5025,50.1449,50.4153,393460.0
2021-11-23 13:30:00,57.81,57.84,57.61,57.65,492134.0,50.4153,50.4414,50.2409,50.2757,492134.0
2021-11-23 14:00:00,57.66,57.85,57.63,57.72,499625.0,50.2845,50.4502,50.2583,50.3368,499625.0
2021-11-23 14:30:00,57.73,57.89,57.65,57.84,579191.0,50.3455,50.485,50.2757,50.4414,579191.0
2021-11-23 15:00:00,57.85,57.86,57.64,57.66,512565.0,50.4502,50.4589,50.267,50.2845,512565.0
2021-11-23 15:30:00,57.66,57.72,57.44,57.45,2088932.0,50.2845,50.3368,50.0926,50.1013,2088932.0
2021-11-24 09:30:00,57.42,57.72,57.33,57.4,937420.0,50.0752,50.3368,49.9967,50.0577,937420.0
2021-11-24 10:00:00,57.4,57.44,57.06,57.1,998979.0,50.0577,50.0926,49.7612,49.7961,998979.0
2021-11-24 10:30:00,57.11,57.24,56.94,57.21,1016872.0,49.8048,49.9182,49.6566,49.892,1016872.0
2021-11-24 11:00:00,57.2,57.24,56.99,57.01,650866.0,49.8833,49.9182,49.7002,49.7176,650866.0
2021-11-24 11:30:00,57.01,57.04,56.86,56.93,677674.0,49.7176,49.7438,49.5868,49.6478,677674.0
2021-11-24 12:00:00,56.94,56.97,56.79,56.8,720511.0,49.6566,49.6827,49.5258,49.5345,720511.0
2021-11-24 12:30:00,56.8,56.87,56.76,56.79,564268.0,49.5345,49.5955,49.4996,49.5258,564268.0
2021-11-24 13:00:00,56.78,57.01,56.78,56.98,717170.0,49.517,49.7176,49.517,49.6915,717170.0
2021-11-24 13:30:00,56.98,57.01,56.8,56.89,541169.0,49.6915,49.7176,49.5345,49.613,541169.0
2021-11-24 14:00:00,56.89,56.91,56.56,56.57,969281.0,49.613,49.6304,49.3252,49.3339,969281.0
2021-11-24 14:30:00,56.58,56.81,56.56,56.69,703127.0,49.3426,49.5432,49.3252,49.4385,703127.0
2021-11-24 15:00:00,56.69,56.75,56.63,56.7,1004345.0,49.4385,49.4909,49.3862,49.4473,1004345.0
2021-11-24 15:30:00,56.69,56.81,56.59,56.81,2600930.0,49.4385,49.5432,49.3513,49.5432,2600930.0
2021-11-26 09:30:00,56.31,56.73,55.82,55.98,2222311.0,49.1072,49.4734,48.6798,48.8194,2222311.0
2021-11-26 10:00:00,55.98,56.23,55.91,56.22,1561783.0,48.8194,49.0374,48.7583,49.0287,1561783.0
2021-11-26 10:30:00,56.22,56.49,56.18,56.31,1198646.0,49.0287,49.2641,48.9938,49.1072,1198646.0
2021-11-26 11:00:00,56.31,56.55,56.26,56.54,1531538.0,49.1072,49.3165,49.0635,49.3077,1531538.0
2021-11-26 11:30:00,56.53,56.56,56.18,56.3,1251282.0,49.299,49.3252,48.9938,49.0984,1251282.0
2021-11-26 12:00:00,56.3,56.58,56.29,56.44,1263067.0,49.0984,49.3426,49.0897,49.2205,1263067.0
2021-11-26 12:30:00,56.43,56.64,56.31,56.52,1840231.0,49.2118,49.3949,49.1072,49.2903,1840231.0
2021-11-29 09:30:00,55.84,56.3,55.23,55.28,2566076.0,48.6973,49.0984,48.1653,48.2089,2566076.0
2021-11-29 10:00:00,55.28,55.3,54.91,54.95,2304811.0,48.2089,48.2263,47.8862,47.9211,2304811.0
2021-11-29 10:30:00,54.96,55.12,54.74,54.76,1660318.0,47.9298,48.0694,47.738,47.7554,1660318.0
2021-11-29 11:00:00,54.75,55.12,54.75,55.03,1253555.0,47.7467,48.0694,47.7467,47.9909,1253555.0
2021-11-29 11:30:00,55.03,55.06,54.88,54.98,688641.0,47.9909,48.017,47.8601,47.9473,688641.0
2021-11-29 12:00:00,54.98,55.01,54.76,54.94,788731.0,47.9473,47.9734,47.7554,47.9124,788731.0
2021-11-29 12:30:00,54.95,55.0,54.82,54.86,897888.0,47.9211,47.9647,47.8077,47.8426,897888.0
2021-11-29 13:00:00,54.87,55.03,54.86,55.02,685994.0,47.8514,47.9909,47.8426,47.9822,685994.0
2021-11-29 13:30:00,55.02,55.03,54.89,54.95,631905.0,47.9822,47.9909,47.8688,47.9211,631905.0
2021-11-29 14:00:00,54.96,54.99,54.84,54.84,726310.0,47.9298,47.956,47.8252,47.8252,726310.0
2021-11-29 14:30:00,54.85,54.89,54.7,54.72,1028301.0,47.8339,47.8688,47.7031,47.7205,1028301.0
2021-11-29 15:00:00,54.72,54.83,54.64,54.72,1339337.0,47.7205,47.8165,47.6508,47.7205,1339337.0
2021-11-29 15:30:00,54.71,54.85,54.6,54.62,2275540.0,47.7118,47.8339,47.6159,47.6333,2275540.0
2021-11-30 09:30:00,54.16,54.35,53.84,53.89,1792804.0,47.2322,47.3979,46.9531,46.9967,1792804.0
2021-11-30 10:00:00,53.89,54.24,53.88,53.98,1483057.0,46.9967,47.3019,46.988,47.0752,1483057.0
2021-11-30 10:30:00,53.98,54.03,53.5,53.61,1694788.0,47.0752,47.1188,46.6566,46.7525,1694788.0
2021-11-30 11:00:00,53.6,53.86,53.38,53.4,1351666.0,46.7438,46.9705,46.5519,46.5694,1351666.0
2021-11-30 11:30:00,53.4,53.53,53.3,53.45,1035746.0,46.5694,46.6828,46.4822,46.613,1035746.0
2021-11-30 12:00:00,53.44,53.45,53.22,53.32,869689.0,46.6043,46.613,46.4124,46.4996,869689.0
2021-11-30 12:30:00,53.31,53.43,53.23,53.41,832615.0,46.4909,46.5955,46.4211,46.5781,832615.0
2021-11-30 13:00:00,53.41,53.92,53.4,53.9,683483.0,46.5781,47.0229,46.5694,47.0054,683483.0
2021-11-30 13:30:00,53.9,54.08,53.89,54.02,792883.0,47.0054,47.1624,46.9967,47.1101,792883.0
2021-11-30 14:00:00,54.02,54.04,53.66,53.71,874679.0,47.1101,47.1275,46.7961,46.8397,874679.0
2021-11-30 14:30:00,53.71,53.98,53.7,53.83,759044.0,46.8397,47.0752,46.831,46.9444,759044.0
2021-11-30 15:00:00,53.83,53.9,53.72,53.73,913101.0,46.9444,47.0054,46.8485,46.8572,913101.0
2021-11-30 15:30:00,53.72,53.8,53.56,53.62,2230343.0,46.8485,46.9182,46.7089,46.7612,2230343.0
2021-12-01 09:30:00,53.94,54.85,53.91,54.58,1562395.0,47.0403,47.8339,47.0141,47.5984,1562395.0
2021-12-01 10:00:00,54.61,55.42,54.6,55.28,1060420.0,47.6246,48.331,47.6159,48.2089,1060420.0
2021-12-01 10:30:00,55.28,55.38,55.15,55.23,1023007.0,48.2089,48.2961,48.0955,48.1653,1023007.0
2021-12-01 11:00:00,55.23,55.78,55.22,55.65,917484.0,48.1653,48.6449,48.1566,48.5316,917484.0
2021-12-01 11:30:00,55.66,55.66,55.4,55.54,898084.0,48.5403,48.5403,48.3136,48.4356,898084.0
2021-12-01 12:00:00,55.53,55.59,55.32,55.48,793190.0,48.4269,48.4793,48.2438,48.3833,793190.0
2021-12-01 12:30:00,55.47,55.72,55.37,55.51,818414.0,48.3746,48.5926,48.2874,48.4095,818414.0
2021-12-01 13:00:00,55.51,55.61,55.38,55.55,875890.0,48.4095,48.4967,48.2961,48.4444,875890.0
2021-12-01 13:30:00,55.55,55.56,55.36,55.44,1039159.0,48.4444,48.4531,48.2787,48.3484,1039159.0
2021-12-01 14:00:00,55.44,55.67,55.43,55.65,660062.0,48.3484,48.549,48.3397,48.5316,660062.0
2021-12-01 14:30:00,55.64,55.68,55.52,55.62,811941.0,48.5229,48.5577,48.4182,48.5054,811941.0
2021-12-01 15:00:00,55.62,55.96,55.41,55.42,2004753.0,48.5054,48.8019,48.3223,48.331,2004753.0
2021-12-01 15:30:00,55.42,55.47,54.93,54.98,2374801.0,48.331,48.3746,47.9037,47.9473,2374801.0
2021-12-02 09:30:00,54.99,55.42,54.67,55.27,1467917.0,47.956,48.331,47.6769,48.2002,1467917.0
2021-12-02 10:00:00,55.27,55.81,55.17,55.56,1179539.0,48.2002,48.6711,48.113,48.4531,1179539.0
2021-12-02 10:30:00,55.57,55.74,55.4,55.59,977898.0,48.4618,48.6101,48.3136,48.4793,977898.0
2021-12-02 11:00:00,55.58,55.78,55.52,55.56,1039046.0,48.4705,48.6449,48.4182,48.4531,1039046.0
2021-12-02 11:30:00,55.57,55.75,55.41,55.74,678678.0,48.4618,48.6188,48.3223,48.6101,678678.0
2021-12-02 12:00:00,55.73,55.74,55.46,55.53,622113.0,48.6013,48.6101,48.3659,48.4269,622113.0
2021-12-02 12:30:00,55.53,55.61,55.42,55.58,602826.0,48.4269,48.4967,48.331,48.4705,602826.0
2021-12-02 13:00:00,55.58,55.69,55.5,55.62,614150.0,48.4705,48.5665,48.4008,48.5054,614150.0
2021-12-02 13:30:00,55.62,55.81,55.58,55.75,631905.0,48.5054,48.6711,48.4705,48.6188,631905.0
2021-12-02 14:00:00,55.76,55.81,55.61,55.8,591929.0,48.6275,48.6711,48.4967,48.6624,591929.0
2021-12-02 14:30:00,55.8,55.88,55.64,55.66,738569.0,48.6624,48.7322,48.5229,48.5403,738569.0
2021-12-02 15:00:00,55.66,55.74,55.57,55.67,800198.0,48.5403,48.6101,48.4618,48.549,800198.0
2021-12-02 15:30:00,55.68,55.74,55.3,55.43,1656412.0,48.5577,48.6101,48.2263,48.3397,1656412.0
2021-12-03 09:30:00,55.76,56.23,55.76,55.94,1105226.0,48.6275,49.0374,48.6275,48.7845,1105226.0
2021-12-03 10:00:00,55.95,56.41,55.88,56.4,867927.0,48.7932,49.1944,48.7322,49.1856,867927.0
2021-12-03 10:30:00,56.4,56.44,56.27,56.3,857071.0,49.1856,49.2205,49.0723,49.0984,857071.0
2021-12-03 11:00:00,56.3,56.58,56.28,56.48,771662.0,49.0984,49.3426,49.081,49.2554,771662.0
2021-12-03 11:30:00,56.47,56.69,56.45,56.48,790291.0,49.2467,49.4385,49.2292,49.2554,790291.0
2021-12-03 12:00:00,56.47,56.5,56.33,56.35,640343.0,49.2467,49.2729,49.1246,49.142,640343.0
2021-12-03 12:30:00,56.35,56.45,56.27,56.31,635677.0,49.142,49.2292,49.0723,49.1072,635677.0
2021-12-03 13:00:00,56.31,56.59,56.26,56.54,500231.0,49.1072,49.3513,49.0635,49.3077,500231.0
2021-12-03 13:30:00,56.53,56.62,56.46,56.53,459508.0,49.299,49.3775,49.238,49.299,459508.0
2021-12-03 14:00:00,56.53,56.56,56.41,56.44,860672.0,49.299,49.3252,49.1944,49.2205,860672.0
2021-12-03 14:30:00,56.44,56.47,56.09,56.11,883165.0,49.2205,49.2467,48.9153,48.9327,883165.0
2021-12-03 15:00:00,56.11,56.22,55.94,56.18,1034417.0,48.9327,49.0287,48.7845,48.9938,1034417.0
2021-12-03 15:30:00,56.18,56.36,56.06,56.32,2135186.0,48.9938,49.1508,48.8891,49.1159,2135186.0
2021-12-06 09:30:00,56.52,57.54,56.45,57.43,1824513.0,49.2903,50.1798,49.2292,50.0839,1824513.0
2021-12-06 10:00:00,57.43,57.53,57.16,57.3,1378641.0,50.0839,50.1711,49.8484,49.9705,1378641.0
2021-12-06 10:30:00,57.29,57.34,57.04,57.27,919580.0,49.9618,50.0054,49.7438,49.9444,919580.0
2021-12-06 11:00:00,57.26,57.3,57.08,57.08,620926.0,49.9356,49.9705,49.7787,49.7787,620926.0
2021-12-06 11:30:00,57.09,57.37,57.0,57.35,4041925.0,49.7874,50.0316,49.7089,50.0141,4041925.0
2021-12-06 12:00:00,57.35,57.43,57.19,57.21,673679.0,50.0141,50.0839,49.8746,49.892,673679.0
2021-12-06 12:30:00,57.21,57.3,57.09,57.25,541682.0,49.892,49.9705,49.7874,49.9269,541682.0
2021-12-06 13:00:00,57.26,57.43,57.25,57.33,1031831.0,49.9356,50.0839,49.9269,49.9967,1031831.0
2021-12-06 13:30:00,57.33,57.35,57.1,57.13,500045.0,49.9967,50.0141,49.7961,49.8223,500045.0
2021-12-06 14:00:00,57.13,57.16,56.97,57.01,854989.0,49.8223,49.8484,49.6827,49.7176,854989.0
2021-12-06 14:30:00,57.01,57.07,56.62,56.67,890208.0,49.7176,49.7699,49.3775,49.4211,890208.0
2021-12-06 15:00:00,56.68,56.9,56.67,56.87,749221.0,49.4298,49.6217,49.4211,49.5955,749221.0
2021-12-06 15:30:00,56.86,56.92,56.73,56.84,1540822.0,49.5868,49.6391,49.4734,49.5694,1540822.0
2021-12-07 09:30:00,57.05,57.73,56.95,57.35,1383105.0,49.7525,50.3455,49.6653,50.0141,1383105.0
2021-12-07 10:00:00,57.35,57.73,57.34,57.67,898479.0,50.0141,50.3455,50.0054,50.2932,898479.0
2021-12-07 10:30:00,57.66,57.76,57.44,57.58,699914.0,50.2845,50.3717,50.0926,50.2147,699914.0
2021-12-07 11:00:00,57.59,57.59,57.41,57.47,523027.0,50.2234,50.2234,50.0664,50.1188,523027.0
2021-12-07 11:30:00,57.47,57.56,57.43,57.49,567104.0,50.1188,50.1973,50.0839,50.1362,567104.0
2021-12-07 12:00:00,57.49,57.54,57.34,57.4,519534.0,50.1362,50.1798,50.0054,50.0577,519534.0
2021-12-07 12:30:00,57.4,57.49,57.4,57.44,458163.0,50.0577,50.1362,50.0577,50.0926,458163.0
2021-12-07 13:00:00,57.45,57.45,57.26,57.27,530627.0,50.1013,50.1013,49.9356,49.9444,530627.0
2021-12-07 13:30:00,57.27,57.27,56.98,56.99,824455.0,49.9444,49.9444,49.6915,49.7002,824455.0
2021-12-07 14:00:00,56.99,57.13,56.94,57.1,825164.0,49.7002,49.8223,49.6566,49.7961,825164.0
2021-12-07 14:30:00,57.1,57.32,57.08,57.31,545625.0,49.7961,49.988,49.7787,49.9792,545625.0
2021-12-07 15:00:00,57.3,57.4,57.26,57.26,708692.0,49.9705,50.0577,49.9356,49.9356,708692.0
2021-12-07 15:30:00,57.27,57.27,56.95,57.13,1503231.0,49.9444,49.9444,49.6653,49.8223,1503231.0
2021-12-08 09:30:00,57.39,57.88,57.15,57.37,1039088.0,50.049,50.4763,49.8397,50.0316,1039088.0
2021-12-08 10:00:00,57.36,57.56,57.31,57.41,720457.0,50.0228,50.1973,49.9792,50.0664,720457.0
2021-12-08 10:30:00,57.41,57.64,57.31,57.39,597062.0,50.0664,50.267,49.9792,50.049,597062.0
2021-12-08 11:00:00,57.4,57.45,57.25,57.29,629040.0,50.0577,50.1013,49.9269,49.9618,629040.0
2021-12-08 11:30:00,57.28,57.61,57.21,57.6,455507.0,49.9531,50.2409,49.892,50.2321,455507.0
2021-12-08 12:00:00,57.59,57.6,57.51,57.53,427801.0,50.2234,50.2321,50.1537,50.1711,427801.0
2021-12-08 12:30:00,57.54,57.61,57.48,57.6,325462.0,50.1798,50.2409,50.1275,50.2321,325462.0
2021-12-08 13:00:00,57.6,57.66,57.57,57.63,330952.0,50.2321,50.2845,50.206,50.2583,330952.0
2021-12-08 13:30:00,57.63,57.69,57.6,57.69,386173.0,50.2583,50.3106,50.2321,50.3106,386173.0
2021-12-08 14:00:00,57.69,57.8,57.63,57.8,439492.0,50.3106,50.4066,50.2583,50.4066,439492.0
2021-12-08 14:30:00,57.79,57.84,57.74,57.8,539317.0,50.3978,50.4414,50.3542,50.4066,539317.0
2021-12-08 15:00:00,57.8,57.86,57.77,57.8,530293.0,50.4066,50.4589,50.3804,50.4066,530293.0
2021-12-08 15:30:00,57.8,57.8,57.58,57.61,1581267.0,50.4066,50.4066,50.2147,50.2409,1581267.0
2021-12-09 09:30:00,57.24,57.46,56.91,57.36,1017033.0,49.9182,50.1101,49.6304,50.0228,1017033.0
2021-12-09 10:00:00,57.36,57.6,57.35,57.55,409164.0,50.0228,50.2321,50.0141,50.1885,409164.0
2021-12-09 10:30:00,57.54,57.66,57.41,57.62,770601.0,50.1798,50.2845,50.0664,50.2496,770601.0
2021-12-09 11:00:00,57.61,57.67,57.47,57.52,468873.0,50.2409,50.2932,50.1188,50.1624,468873.0
2021-12-09 11:30:00,57.52,57.55,57.44,57.45,676383.0,50.1624,50.1885,50.0926,50.1013,676383.0
2021-12-09 12:00:00,57.46,57.52,57.43,57.47,427414.0,50.1101,50.1624,50.0839,50.1188,427414.0
2021-12-09 12:30:00,57.47,57.62,57.41,57.6,741710.0,50.1188,50.2496,50.0664,50.2321,741710.0
2021-12-09 13:00:00,57.59,57.65,57.48,57.64,386398.0,50.2234,50.2757,50.1275,50.267,386398.0
2021-12-09 13:30:00,57.63,57.8,57.63,57.75,542308.0,50.2583,50.4066,50.2583,50.363,542308.0
2021-12-09 14:00:00,57.76,57.8,57.59,57.63,790085.0,50.3717,50.4066,50.2234,50.2583,790085.0
2021-12-09 14:30:00,57.63,57.66,57.48,57.48,593297.0,50.2583,50.2845,50.1275,50.1275,593297.0
2021-12-09 15:00:00,57.49,57.71,57.43,57.51,996543.0,50.1362,50.3281,50.0839,50.1537,996543.0
2021-12-09 15:30:00,57.5,57.69,57.49,57.55,1728451.0,50.1449,50.3106,50.1362,50.1885,1728451.0
2021-12-10 09:30:00,57.61,57.8,57.4,57.53,947712.0,50.2409,50.4066,50.0577,50.1711,947712.0
2021-12-10 10:00:00,57.54,57.56,56.84,57.0,1203989.0,50.1798,50.1973,49.5694,49.7089,1203989.0
2021-12-10 10:30:00,57.01,57.12,56.86,56.99,689841.0,49.7176,49.8135,49.5868,49.7002,689841.0
2021-12-10 11:00:00,57.0,57.02,56.88,56.98,497604.0,49.7089,49.7263,49.6042,49.6915,497604.0
2021-12-10 11:30:00,56.98,57.05,56.85,56.86,488285.0,49.6915,49.7525,49.5781,49.5868,488285.0
2021-12-10 12:00:00,56.86,56.96,56.8,56.89,395502.0,49.5868,49.674,49.5345,49.613,395502.0
2021-12-10 12:30:00,56.89,57.0,56.77,56.99,486517.0,49.613,49.7089,49.5083,49.7002,486517.0
2021-12-10 13:00:00,57.0,57.02,56.67,56.7,623946.0,49.7089,49.7263,49.4211,49.4473,623946.0
2021-12-10 13:30:00,56.7,56.76,56.45,56.47,792511.0,49.4473,49.4996,49.2292,49.2467,792511.0
2021-12-10 14:00:00,56.48,56.48,56.16,56.27,1216164.0,49.2554,49.2554,48.9763,49.0723,1216164.0
2021-12-10 14:30:00,56.27,56.45,56.11,56.45,869789.0,49.0723,49.2292,48.9327,49.2292,869789.0
2021-12-10 15:00:00,56.44,56.56,56.25,56.31,732493.0,49.2205,49.3252,49.0548,49.1072,732493.0
2021-12-10 15:30:00,56.3,56.43,56.27,56.35,2231917.0,49.0984,49.2118,49.0723,49.142,2231917.0
2021-12-13 09:30:00,57.3,58.05,57.11,58.01,1823811.0,49.9705,50.6246,49.8048,50.5897,1823811.0
2021-12-13 10:00:00,58.0,58.37,57.85,58.22,1076442.0,50.581,50.9037,50.4502,50.7728,1076442.0
2021-12-13 10:30:00,58.21,58.53,58.19,58.47,1004441.0,50.7641,51.0432,50.7467,50.9909,1004441.0
2021-12-13 11:00:00,58.46,58.85,58.44,58.76,1360495.0,50.9821,51.3223,50.9647,51.2438,1360495.0
2021-12-13 11:30:00,58.75,58.77,58.48,58.61,1014277.0,51.235,51.2525,50.9996,51.113,1014277.0
2021-12-13 12:00:00,58.62,58.73,58.56,58.73,609253.0,51.1217,51.2176,51.0693,51.2176,609253.0
2021-12-13 12:30:00,58.73,58.8,58.48,58.63,492602.0,51.2176,51.2786,50.9996,51.1304,492602.0
2021-12-13 13:00:00,58.63,58.81,58.57,58.73,616376.0,51.1304,51.2874,51.0781,51.2176,616376.0
2021-12-13 13:30:00,58.74,58.8,58.63,58.8,480500.0,51.2263,51.2786,51.1304,51.2786,480500.0
2021-12-13 14:00:00,58.8,59.07,58.76,58.98,940171.0,51.2786,51.5141,51.2438,51.4356,940171.0
2021-12-13 14:30:00,58.98,58.99,58.84,58.88,607772.0,51.4356,51.4443,51.3135,51.3484,607772.0
2021-12-13 15:00:00,58.88,59.05,58.8,58.99,966001.0,51.3484,51.4967,51.2786,51.4443,966001.0
2021-12-13 15:30:00,58.99,59.37,58.96,59.05,3457273.0,51.4443,51.7757,51.4182,51.4967,3457273.0
2021-12-14 09:30:00,58.8,60.43,58.6,60.22,2043012.0,51.2786,52.7001,51.1042,52.517,2043012.0
2021-12-14 10:00:00,60.22,60.24,59.58,59.73,1601624.0,52.517,52.5345,51.9589,52.0897,1601624.0
2021-12-14 10:30:00,59.75,59.84,59.52,59.67,1169161.0,52.1071,52.1856,51.9065,52.0374,1169161.0
2021-12-14 11:00:00,59.66,60.05,59.59,59.96,1825920.0,52.0286,52.3688,51.9676,52.2903,1825920.0
2021-12-14 11:30:00,59.96,59.96,59.77,59.85,1101495.0,52.2903,52.2903,52.1246,52.1943,1101495.0
2021-12-14 12:00:00,59.85,59.91,59.66,59.82,657930.0,52.1943,52.2467,52.0286,52.1682,657930.0
2021-12-14 12:30:00,59.82,59.88,59.72,59.73,639518.0,52.1682,52.2205,52.081,52.0897,639518.0
2021-12-14 13:00:00,59.73,59.85,59.56,59.83,603512.0,52.0897,52.1943,51.9414,52.1769,603512.0
2021-12-14 13:30:00,59.83,59.86,59.58,59.67,624253.0,52.1769,52.2031,51.9589,52.0374,624253.0
2021-12-14 14:00:00,59.66,59.76,59.56,59.57,496738.0,52.0286,52.1159,51.9414,51.9502,496738.0
2021-12-14 14:30:00,59.56,59.68,59.52,59.57,603828.0,51.9414,52.0461,51.9065,51.9502,603828.0
2021-12-14 15:00:00,59.57,59.79,59.52,59.78,711467.0,51.9502,52.142,51.9065,52.1333,711467.0
2021-12-14 15:30:00,59.79,59.79,59.51,59.52,2469800.0,52.142,52.142,51.8978,51.9065,2469800.0
2021-12-15 09:30:00,59.62,60.44,59.6,60.43,1318658.0,51.9938,52.7089,51.9763,52.7001,1318658.0
2021-12-15 10:00:00,60.43,60.56,60.04,60.38,1202805.0,52.7001,52.8135,52.36,52.6565,1202805.0
2021-12-15 10:30:00,60.38,60.76,60.27,60.62,1496294.0,52.6565,52.9879,52.5606,52.8658,1496294.0
2021-12-15 11:00:00,60.61,60.67,60.37,60.49,876552.0,52.8571,52.9094,52.6478,52.7525,876552.0
2021-12-15 11:30:00,60.5,60.85,60.46,60.8,925587.0,52.7612,53.0664,52.7263,53.0228,925587.0
2021-12-15 12:00:00,60.8,60.81,60.47,60.64,630517.0,53.0228,53.0315,52.735,52.8833,630517.0
2021-12-15 12:30:00,60.63,60.88,60.61,60.8,692313.0,52.8746,53.0926,52.8571,53.0228,692313.0
2021-12-15 13:00:00,60.8,60.85,60.61,60.67,748898.0,53.0228,53.0664,52.8571,52.9094,748898.0
2021-12-15 13:30:00,60.67,60.72,60.48,60.5,657105.0,52.9094,52.9531,52.7438,52.7612,657105.0
2021-12-15 14:00:00,60.49,60.78,60.25,60.71,1000462.0,52.7525,53.0054,52.5432,52.9443,1000462.0
2021-12-15 14:30:00,60.7,60.86,60.56,60.64,961124.0,52.9356,53.0751,52.8135,52.8833,961124.0
2021-12-15 15:00:00,60.65,60.88,60.58,60.84,957207.0,52.892,53.0926,52.831,53.0577,957207.0
2021-12-15 15:30:00,60.84,60.87,60.53,60.6,2600600.0,53.0577,53.0839,52.7874,52.8484,2600600.0
2021-12-16 09:30:00,61.0,62.67,60.79,62.48,2687068.0,53.1972,54.6536,53.0141,54.4879,2687068.0
2021-12-16 10:00:00,62.49,62.54,62.0,62.01,1637520.0,54.4966,54.5402,54.0693,54.078,1637520.0
2021-12-16 10:30:00,62.01,62.16,61.85,62.11,879154.0,54.078,54.2089,53.9385,54.1653,879154.0
2021-12-16 11:00:00,62.1,62.27,62.02,62.07,1023071.0,54.1565,54.3048,54.0868,54.1304,1023071.0
2021-12-16 11:30:00,62.07,62.29,62.02,62.28,840043.0,54.1304,54.3222,54.0868,54.3135,840043.0
2021-12-16 12:00:00,62.28,62.36,62.12,62.17,913243.0,54.3135,54.3833,54.174,54.2176,913243.0
2021-12-16 12:30:00,62.16,62.28,62.05,62.11,665302.0,54.2089,54.3135,54.1129,54.1653,665302.0
2021-12-16 13:00:00,62.11,62.18,62.04,62.17,354690.0,54.1653,54.2263,54.1042,54.2176,354690.0
2021-12-16 13:30:00,62.17,62.26,61.99,62.05,545859.0,54.2176,54.2961,54.0606,54.1129,545859.0
2021-12-16 14:00:00,62.04,62.11,61.97,62.1,565597.0,54.1042,54.1653,54.0432,54.1565,565597.0
2021-12-16 14:30:00,62.11,62.13,61.9,62.09,609784.0,54.1653,54.1827,53.9821,54.1478,609784.0
2021-12-16 15:00:00,62.09,62.24,61.92,62.21,909789.0,54.1478,54.2786,53.9996,54.2525,909789.0
2021-12-16 15:30:00,62.21,62.34,62.05,62.14,1998978.0,54.2525,54.3658,54.1129,54.1914,1998978.0
2021-12-17 09:30:00,62.3,62.57,61.36,61.61,2577734.0,54.3309,54.5664,53.5112,53.7292,2577734.0
2021-12-17 10:00:00,61.6,61.95,61.57,61.85,644391.0,53.7205,54.0257,53.6943,53.9385,644391.0
2021-12-17 10:30:00,61.87,62.06,61.72,61.88,594857.0,53.956,54.1216,53.8251,53.9647,594857.0
2021-12-17 11:00:00,61.88,61.95,61.74,61.78,382974.0,53.9647,54.0257,53.8426,53.8775,382974.0
2021-12-17 11:30:00,61.77,61.85,61.52,61.65,631252.0,53.8687,53.9385,53.6507,53.7641,631252.0
2021-12-17 12:00:00,61.64,61.86,61.6,61.82,585155.0,53.7554,53.9472,53.7205,53.9123,585155.0
2021-12-17 12:30:00,61.83,62.0,61.81,61.96,487320.0,53.9211,54.0693,53.9036,54.0344,487320.0
2021-12-17 13:00:00,61.96,62.05,61.9,61.99,472895.0,54.0344,54.1129,53.9821,54.0606,472895.0
2021-12-17 13:30:00,61.98,62.01,61.83,62.0,304930.0,54.0519,54.078,53.9211,54.0693,304930.0
2021-12-17 14:00:00,62.01,62.1,61.93,61.99,567547.0,54.078,54.1565,54.0083,54.0606,567547.0
2021-12-17 14:30:00,61.99,62.01,61.78,61.79,404825.0,54.0606,54.078,53.8775,53.8862,404825.0
2021-12-17 15:00:00,61.8,61.86,61.67,61.71,558816.0,53.8949,53.9472,53.7815,53.8164,558816.0
2021-12-17 15:30:00,61.72,61.77,61.5,61.57,2175517.0,53.8251,53.8687,53.6333,53.6943,2175517.0
2021-12-20 09:30:00,61.44,61.59,60.88,61.11,1274825.0,53.581,53.7118,53.0926,53.2932,1274825.0
2021-12-20 10:00:00,61.12,61.27,60.92,61.18,620480.0,53.3019,53.4327,53.1275,53.3542,620480.0
2021-12-20 10:30:00,61.2,61.45,61.1,61.45,444377.0,53.3717,53.5897,53.2844,53.5897,444377.0
2021-12-20 11:00:00,61.44,61.68,61.37,61.64,415864.0,53.581,53.7903,53.5199,53.7554,415864.0
2021-12-20 11:30:00,61.63,61.75,61.49,61.66,351380.0,53.7467,53.8513,53.6246,53.7728,351380.0
2021-12-20 12:00:00,61.65,61.68,61.55,61.6,266415.0,53.7641,53.7903,53.6769,53.7205,266415.0
2021-12-20 12:30:00,61.59,61.67,61.49,61.51,313030.0,53.7118,53.7815,53.6246,53.642,313030.0
2021-12-20 13:00:00,61.51,61.69,61.51,61.69,274568.0,53.642,53.799,53.642,53.799,274568.0
2021-12-20 13:30:00,61.68,61.85,61.66,61.76,359912.0,53.7903,53.9385,53.7728,53.86,359912.0
2021-12-20 14:00:00,61.77,61.98,61.76,61.97,445097.0,53.8687,54.0519,53.86,54.0432,445097.0
2021-12-20 14:30:00,61.97,62.01,61.86,61.95,486871.0,54.0432,54.078,53.9472,54.0257,486871.0
2021-12-20 15:00:00,61.94,62.04,61.83,61.85,728300.0,54.017,54.1042,53.9211,53.9385,728300.0
2021-12-20 15:30:00,61.86,61.86,61.67,61.72,1448443.0,53.9472,53.9472,53.7815,53.8251,1448443.0
2021-12-21 09:30:00,62.0,62.24,61.38,61.62,978127.0,54.0693,54.2786,53.5286,53.7379,978127.0
2021-12-21 10:00:00,61.63,61.73,61.43,61.58,371377.0,53.7467,53.8339,53.5722,53.703,371377.0
2021-12-21 10:30:00,61.55,61.78,61.53,61.55,381924.0,53.6769,53.8775,53.6594,53.6769,381924.0
2021-12-21 11:00:00,61.54,61.69,61.52,61.58,405372.0,53.6682,53.799,53.6507,53.703,405372.0
2021-12-21 11:30:00,61.59,61.72,61.53,61.59,415358.0,53.7118,53.8251,53.6594,53.7118,415358.0
2021-12-21 12:00:00,61.59,61.71,61.54,61.65,410085.0,53.7118,53.8164,53.6682,53.7641,410085.0
2021-12-21 12:30:00,61.64,61.67,61.52,61.55,381453.0,53.7554,53.7815,53.6507,53.6769,381453.0
2021-12-21 13:00:00,61.54,61.57,61.48,61.54,392751.0,53.6682,53.6943,53.6158,53.6682,392751.0
2021-12-21 13:30:00,61.53,61.64,61.41,61.58,394426.0,53.6594,53.7554,53.5548,53.703,394426.0
2021-12-21 14:00:00,61.59,61.63,61.3,61.34,568079.0,53.7118,53.7467,53.4589,53.4937,568079.0
2021-12-21 14:30:00,61.34,61.47,61.29,61.38,418198.0,53.4937,53.6071,53.4501,53.5286,418198.0
2021-12-21 15:00:00,61.38,61.5,61.25,61.38,525307.0,53.5286,53.6333,53.4153,53.5286,525307.0
2021-12-21 15:30:00,61.38,61.47,61.25,61.46,907229.0,53.5286,53.6071,53.4153,53.5984,907229.0
2021-12-22 09:30:00,61.36,61.72,60.93,61.28,593631.0,53.5112,53.8251,53.1362,53.4414,593631.0
2021-12-22 10:00:00,61.25,61.74,61.25,61.72,388533.0,53.4153,53.8426,53.4153,53.8251,388533.0
2021-12-22 10:30:00,61.71,61.87,61.68,61.86,413873.0,53.8164,53.956,53.7903,53.9472,413873.0
2021-12-22 11:00:00,61.85,62.01,61.77,61.87,318278.0,53.9385,54.078,53.8687,53.956,318278.0
2021-12-22 11:30:00,61.87,61.92,61.82,61.86,234945.0,53.956,53.9996,53.9123,53.9472,234945.0
2021-12-22 12:00:00,61.85,62.18,61.83,62.08,792493.0,53.9385,54.2263,53.9211,54.1391,792493.0
2021-12-22 12:30:00,62.09,62.22,62.08,62.17,434789.0,54.1478,54.2612,54.1391,54.2176,434789.0
2021-12-22 13:00:00,62.18,62.28,62.11,62.28,381759.0,54.2263,54.3135,54.1653,54.3135,381759.0
2021-12-22 13:30:00,62.27,62.28,62.04,62.05,210186.0,54.3048,54.3135,54.1042,54.1129,210186.0
2021-12-22 14:00:00,62.05,62.09,61.99,62.05,256027.0,54.1129,54.1478,54.0606,54.1129,256027.0
2021-12-22 14:30:00,62.06,62.07,61.9,61.92,237467.0,54.1216,54.1304,53.9821,53.9996,237467.0
2021-12-22 15:00:00,61.92,61.97,61.79,61.84,253804.0,53.9996,54.0432,53.8862,53.9298,253804.0
2021-12-22 15:30:00,61.85,62.15,61.84,62.1,694975.0,53.9385,54.2001,53.9298,54.1565,694975.0
2021-12-23 09:30:00,62.41,62.41,61.85,62.22,911719.0,54.4269,54.4269,53.9385,54.2612,911719.0
2021-12-23 10:00:00,62.21,62.4,62.16,62.33,408848.0,54.2525,54.4182,54.2089,54.3571,408848.0
2021-12-23 10:30:00,62.32,62.4,62.27,62.35,190200.0,54.3484,54.4182,54.3048,54.3746,190200.0
2021-12-23 11:00:00,62.35,62.56,62.34,62.43,270896.0,54.3746,54.5577,54.3658,54.4443,270896.0
2021-12-23 11:30:00,62.42,62.43,62.25,62.34,393664.0,54.4356,54.4443,54.2873,54.3658,393664.0
2021-12-23 12:00:00,62.34,62.38,62.18,62.32,325558.0,54.3658,54.4007,54.2263,54.3484,325558.0
2021-12-23 12:30:00,62.32,62.39,62.25,62.29,209535.0,54.3484,54.4094,54.2873,54.3222,209535.0
2021-12-23 13:00:00,62.3,62.38,62.29,62.35,134204.0,54.3309,54.4007,54.3222,54.3746,134204.0
2021-12-23 13:30:00,62.34,62.38,62.23,62.36,249998.0,54.3658,54.4007,54.2699,54.3833,249998.0
2021-12-23 14:00:00,62.36,62.46,62.36,62.42,196931.0,54.3833,54.4705,54.3833,54.4356,196931.0
2021-12-23 14:30:00,62.42,62.47,62.3,62.34,226462.0,54.4356,54.4792,54.3309,54.3658,226462.0
2021-12-23 15:00:00,62.34,62.41,62.31,62.39,211295.0,54.3658,54.4269,54.3397,54.4094,211295.0
2021-12-23 15:30:00,62.39,62.41,62.02,62.04,1243940.0,54.4094,54.4269,54.0868,54.1042,1243940.0
2021-12-27 09:30:00,62.09,62.33,61.76,62.17,638455.0,54.1478,54.3571,53.86,54.2176,638455.0
2021-12-27 10:00:00,62.16,62.23,62.06,62.15,554878.0,54.2089,54.2699,54.1216,54.2001,554878.0
2021-12-27 10:30:00,62.16,62.22,62.05,62.13,563678.0,54.2089,54.2612,54.1129,54.1827,563678.0
2021-12-27 11:00:00,62.13,62.13,61.96,62.05,535702.0,54.1827,54.1827,54.0344,54.1129,535702.0
2021-12-27 11:30:00,62.06,62.14,62.01,62.12,529954.0,54.1216,54.1914,54.078,54.174,529954.0
2021-12-27 12:00:00,62.11,62.12,62.03,62.07,428694.0,54.1653,54.174,54.0955,54.1304,428694.0
2021-12-27 12:30:00,62.07,62.18,62.03,62.09,396541.0,54.1304,54.2263,54.0955,54.1478,396541.0
2021-12-27 13:00:00,62.09,62.2,62.07,62.16,376674.0,54.1478,54.2437,54.1304,54.2089,376674.0
2021-12-27 13:30:00,62.16,62.24,62.06,62.17,381771.0,54.2089,54.2786,54.1216,54.2176,381771.0
2021-12-27 14:00:00,62.16,62.21,62.09,62.21,381520.0,54.2089,54.2525,54.1478,54.2525,381520.0
2021-12-27 14:30:00,62.21,62.23,62.15,62.18,401666.0,54.2525,54.2699,54.2001,54.2263,401666.0
2021-12-27 15:00:00,62.18,62.26,62.13,62.26,455109.0,54.2263,54.2961,54.1827,54.2961,455109.0
2021-12-27 15:30:00,62.26,62.35,62.18,62.29,1039735.0,54.2961,54.3746,54.2263,54.3222,1039735.0
2021-12-28 09:30:00,62.32,62.64,62.11,62.4,404279.0,54.3484,54.6275,54.1653,54.4182,404279.0
2021-12-28 10:00:00,62.39,62.52,62.28,62.33,241333.0,54.4094,54.5228,54.3135,54.3571,241333.0
2021-12-28 10:30:00,62.32,62.38,62.23,62.36,306352.0,54.3484,54.4007,54.2699,54.3833,306352.0
2021-12-28 11:00:00,62.36,62.53,62.36,62.44,281311.0,54.3833,54.5315,54.3833,54.453,281311.0
2021-12-28 11:30:00,62.43,62.54,62.35,62.37,266874.0,54.4443,54.5402,54.3746,54.392,266874.0
2021-12-28 12:00:00,62.36,62.4,62.26,62.35,200609.0,54.3833,54.4182,54.2961,54.3746,200609.0
2021-12-28 12:30:00,62.35,62.4,62.26,62.3,170015.0,54.3746,54.4182,54.2961,54.3309,170015.0
2021-12-28 13:00:00,62.31,62.38,62.26,62.32,221854.0,54.3397,54.4007,54.2961,54.3484,221854.0
2021-12-28 13:30:00,62.33,62.44,62.32,62.42,164754.0,54.3571,54.453,54.3484,54.4356,164754.0
2021-12-28 14:00:00,62.43,62.44,62.33,62.35,143181.0,54.4443,54.453,54.3571,54.3746,143181.0
2021-12-28 14:30:00,62.34,62.35,62.21,62.3,221565.0,54.3658,54.3746,54.2525,54.3309,221565.0
2021-12-28 15:00:00,62.29,62.39,62.23,62.3,192039.0,54.3222,54.4094,54.2699,54.3309,192039.0
2021-12-28 15:30:00,62.3,62.39,62.28,62.36,601045.0,54.3309,54.4094,54.3135,54.3833,601045.0
2021-12-29 09:30:00,62.19,62.43,62.03,62.24,252633.0,54.235,54.4443,54.0955,54.2786,252633.0
2021-12-29 10:00:00,62.24,62.49,62.24,62.29,353455.0,54.2786,54.4966,54.2786,54.3222,353455.0
2021-12-29 10:30:00,62.29,62.37,62.26,62.27,203395.0,54.3222,54.392,54.2961,54.3048,203395.0
2021-12-29 11:00:00,62.27,62.39,62.26,62.35,150930.0,54.3048,54.4094,54.2961,54.3746,150930.0
2021-12-29 11:30:00,62.35,62.38,62.28,62.3,200925.0,54.3746,54.4007,54.3135,54.3309,200925.0
2021-12-29 12:00:00,62.31,62.33,62.23,62.32,128708.0,54.3397,54.3571,54.2699,54.3484,128708.0
2021-12-29 12:30:00,62.33,62.36,62.31,62.34,79533.0,54.3571,54.3833,54.3397,54.3658,79533.0
2021-12-29 13:00:00,62.34,62.38,62.28,62.36,118131.0,54.3658,54.4007,54.3135,54.3833,118131.0
2021-12-29 13:30:00,62.36,62.37,62.3,62.35,164509.0,54.3833,54.392,54.3309,54.3746,164509.0
2021-12-29 14:00:00,62.35,62.46,62.33,62.42,184220.0,54.3746,54.4705,54.3571,54.4356,184220.0
2021-12-29 14:30:00,62.42,62.44,62.33,62.34,195286.0,54.4356,54.453,54.3571,54.3658,195286.0
2021-12-29 15:00:00,62.34,62.43,62.34,62.4,190264.0,54.3658,54.4443,54.3658,54.4182,190264.0
2021-12-29 15:30:00,62.4,62.44,62.28,62.31,822131.0,54.4182,54.453,54.3135,54.3397,822131.0
2021-12-30 09:30:00,62.5,63.17,62.36,62.86,739746.0,54.5054,55.0897,54.3833,54.8193,739746.0
2021-12-30 10:00:00,62.86,62.9,62.61,62.75,377561.0,54.8193,54.8542,54.6013,54.7234,377561.0
2021-12-30 10:30:00,62.76,62.85,62.73,62.8,231885.0,54.7321,54.8106,54.7059,54.767,231885.0
2021-12-30 11:00:00,62.8,62.91,62.77,62.88,403718.0,54.767,54.8629,54.7408,54.8368,403718.0
2021-12-30 11:30:00,62.87,62.97,62.76,62.79,225531.0,54.828,54.9152,54.7321,54.7583,225531.0
2021-12-30 12:00:00,62.78,62.79,62.67,62.73,211346.0,54.7495,54.7583,54.6536,54.7059,211346.0
2021-12-30 12:30:00,62.73,62.88,62.72,62.76,174626.0,54.7059,54.8368,54.6972,54.7321,174626.0
2021-12-30 13:00:00,62.75,62.8,62.68,62.68,129659.0,54.7234,54.767,54.6623,54.6623,129659.0
2021-12-30 13:30:00,62.68,62.79,62.67,62.79,148335.0,54.6623,54.7583,54.6536,54.7583,148335.0
2021-12-30 14:00:00,62.79,62.8,62.61,62.65,143131.0,54.7583,54.767,54.6013,54.6362,143131.0
2021-12-30 14:30:00,62.65,62.7,62.6,62.69,207643.0,54.6362,54.6798,54.5926,54.6711,207643.0
2021-12-30 15:00:00,62.68,62.74,62.6,62.66,203140.0,54.6623,54.7147,54.5926,54.6449,203140.0
2021-12-30 15:30:00,62.65,62.69,62.49,62.52,737805.0,54.6362,54.6711,54.4966,54.5228,737805.0
2021-12-31 09:30:00,62.61,62.94,62.59,62.69,307541.0,54.6013,54.8891,54.5839,54.6711,307541.0
2021-12-31 10:00:00,62.68,62.85,62.65,62.83,568570.0,54.6623,54.8106,54.6362,54.7932,568570.0
2021-12-31 10:30:00,62.82,62.9,62.72,62.86,443294.0,54.7844,54.8542,54.6972,54.8193,443294.0
2021-12-31 11:00:00,62.86,62.99,62.68,62.72,240253.0,54.8193,54.9327,54.6623,54.6972,240253.0
2021-12-31 11:30:00,62.71,62.74,62.63,62.68,217227.0,54.6885,54.7147,54.6187,54.6623,217227.0
2021-12-31 12:00:00,62.68,62.77,62.62,62.62,257005.0,54.6623,54.7408,54.61,54.61,257005.0
2021-12-31 12:30:00,62.62,62.76,62.6,62.68,155983.0,54.61,54.7321,54.5926,54.6623,155983.0
2021-12-31 13:00:00,62.68,62.74,62.62,62.65,175355.0,54.6623,54.7147,54.61,54.6362,175355.0
2021-12-31 13:30:00,62.64,62.72,62.56,62.62,220810.0,54.6275,54.6972,54.5577,54.61,220810.0
2021-12-31 14:00:00,62.63,62.71,62.62,62.67,215651.0,54.6187,54.6885,54.61,54.6536,215651.0
2021-12-31 14:30:00,62.67,62.71,62.64,62.67,349385.0,54.6536,54.6885,54.6275,54.6536,349385.0
2021-12-31 15:00:00,62.67,62.73,62.58,62.59,264940.0,54.6536,54.7059,54.5751,54.5839,264940.0
2021-12-31 15:30:00,62.59,62.62,62.34,62.36,787614.0,54.5839,54.61,54.3658,54.3833,787614.0
2022-01-03 09:30:00,62.07,62.13,61.33,61.56,1269761.0,54.1304,54.1827,53.485,53.6856,1269761.0
2022-01-03 10:00:00,61.58,62.16,61.51,62.16,605252.0,53.703,54.2089,53.642,54.2089,605252.0
2022-01-03 10:30:00,62.16,62.24,62.02,62.08,403751.0,54.2089,54.2786,54.0868,54.1391,403751.0
2022-01-03 11:00:00,62.08,62.11,61.8,61.87,348038.0,54.1391,54.1653,53.8949,53.956,348038.0
2022-01-03 11:30:00,61.87,61.89,61.61,61.76,421569.0,53.956,53.9734,53.7292,53.86,421569.0
2022-01-03 12:00:00,61.75,61.83,61.63,61.67,516211.0,53.8513,53.9211,53.7467,53.7815,516211.0
2022-01-03 12:30:00,61.67,61.7,61.47,61.56,326401.0,53.7815,53.8077,53.6071,53.6856,326401.0
2022-01-03 13:00:00,61.56,61.65,61.43,61.64,458797.0,53.6856,53.7641,53.5722,53.7554,458797.0
2022-01-03 13:30:00,61.65,61.71,61.55,61.62,451754.0,53.7641,53.8164,53.6769,53.7379,451754.0
2022-01-03 14:00:00,61.63,61.7,61.57,61.66,329322.0,53.7467,53.8077,53.6943,53.7728,329322.0
2022-01-03 14:30:00,61.66,61.85,61.66,61.82,465064.0,53.7728,53.9385,53.7728,53.9123,465064.0
2022-01-03 15:00:00,61.82,61.94,61.81,61.88,366479.0,53.9123,54.017,53.9036,53.9647,366479.0
2022-01-03 15:30:00,61.89,61.97,61.82,61.87,1008375.0,53.9734,54.0432,53.9123,53.956,1008375.0
2022-01-04 09:30:00,61.5,61.79,61.13,61.23,1006571.0,53.6333,53.8862,53.3106,53.3978,1006571.0
2022-01-04 10:00:00,61.22,61.37,61.11,61.25,882245.0,53.3891,53.5199,53.2932,53.4153,882245.0
2022-01-04 10:30:00,61.26,61.57,61.07,61.57,475376.0,53.424,53.6943,53.2583,53.6943,475376.0
2022-01-04 11:00:00,61.57,61.66,61.48,61.64,456125.0,53.6943,53.7728,53.6158,53.7554,456125.0
2022-01-04 11:30:00,61.64,61.86,61.51,61.86,530471.0,53.7554,53.9472,53.642,53.9472,530471.0
2022-01-04 12:00:00,61.86,62.04,61.75,61.82,547868.0,53.9472,54.1042,53.8513,53.9123,547868.0
2022-01-04 12:30:00,61.82,61.91,61.75,61.84,361990.0,53.9123,53.9908,53.8513,53.9298,361990.0
2022-01-04 13:00:00,61.84,61.98,61.79,61.96,437184.0,53.9298,54.0519,53.8862,54.0344,437184.0
2022-01-04 13:30:00,61.97,61.98,61.87,61.93,412793.0,54.0432,54.0519,53.956,54.0083,412793.0
2022-01-04 14:00:00,61.93,62.17,61.91,62.16,350688.0,54.0083,54.2176,53.9908,54.2089,350688.0
2022-01-04 14:30:00,62.17,62.3,62.13,62.22,441147.0,54.2176,54.3309,54.1827,54.2612,441147.0
2022-01-04 15:00:00,62.23,62.28,62.12,62.23,491484.0,54.2699,54.3135,54.174,54.2699,491484.0
2022-01-04 15:30:00,62.23,62.31,62.12,62.13,1063592.0,54.2699,54.3397,54.174,54.1827,1063592.0
2022-01-05 09:30:00,62.44,63.27,62.34,62.37,949921.0,54.453,55.1769,54.3658,54.392,949921.0
2022-01-05 10:00:00,62.37,62.51,62.18,62.49,490094.0,54.392,54.5141,54.2263,54.4966,490094.0
2022-01-05 10:30:00,62.48,62.77,62.39,62.52,429693.0,54.4879,54.7408,54.4094,54.5228,429693.0
2022-01-05 11:00:00,62.53,62.77,62.48,62.7,452595.0,54.5315,54.7408,54.4879,54.6798,452595.0
2022-01-05 11:30:00,62.69,62.91,62.65,62.86,393232.0,54.6711,54.8629,54.6362,54.8193,393232.0
2022-01-05 12:00:00,62.86,63.14,62.85,63.12,315576.0,54.8193,55.0635,54.8106,55.0461,315576.0
2022-01-05 12:30:00,63.11,63.16,62.92,62.98,473293.0,55.0373,55.0809,54.8716,54.924,473293.0
2022-01-05 13:00:00,62.99,63.03,62.9,62.91,314784.0,54.9327,54.9676,54.8542,54.8629,314784.0
2022-01-05 13:30:00,62.91,62.98,62.8,62.98,269825.0,54.8629,54.924,54.767,54.924,269825.0
2022-01-05 14:00:00,62.97,63.01,62.78,62.84,423392.0,54.9152,54.9501,54.7495,54.8019,423392.0
2022-01-05 14:30:00,62.83,62.85,62.48,62.55,350404.0,54.7932,54.8106,54.4879,54.549,350404.0
2022-01-05 15:00:00,62.55,62.63,62.41,62.49,537168.0,54.549,54.6187,54.4269,54.4966,537168.0
2022-01-05 15:30:00,62.48,62.5,62.12,62.16,1428581.0,54.4879,54.5054,54.174,54.2089,1428581.0
2022-01-06 09:30:00,61.72,61.79,61.08,61.12,783583.0,54.2979,54.3595,53.7349,53.7701,783583.0
2022-01-06 10:00:00,61.11,61.27,60.86,60.93,574264.0,53.7613,53.902,53.5413,53.6029,574264.0
2022-01-06 10:30:00,60.95,61.31,60.91,61.08,486869.0,53.6205,53.9372,53.5853,53.7349,486869.0
2022-01-06 11:00:00,61.08,61.61,61.02,61.54,391821.0,53.7349,54.2011,53.6821,54.1395,391821.0
2022-01-06 11:30:00,61.53,61.58,61.42,61.52,360404.0,54.1308,54.1747,54.034,54.122,360404.0
2022-01-06 12:00:00,61.51,61.73,61.39,61.68,242825.0,54.1132,54.3067,54.0076,54.2627,242825.0
2022-01-06 12:30:00,61.68,61.72,61.55,61.58,281527.0,54.2627,54.2979,54.1483,54.1747,281527.0
2022-01-06 13:00:00,61.56,61.7,61.55,61.63,219265.0,54.1571,54.2803,54.1483,54.2187,219265.0
2022-01-06 13:30:00,61.64,61.7,61.39,61.42,249955.0,54.2275,54.2803,54.0076,54.034,249955.0
2022-01-06 14:00:00,61.42,61.53,61.33,61.53,237837.0,54.034,54.1308,53.9548,54.1308,237837.0
2022-01-06 14:30:00,61.53,61.69,61.52,61.66,304892.0,54.1308,54.2715,54.122,54.2451,304892.0
2022-01-06 15:00:00,61.66,61.67,61.51,61.62,389677.0,54.2451,54.2539,54.1132,54.2099,389677.0
2022-01-06 15:30:00,61.62,61.63,61.46,61.47,798543.0,54.2099,54.2187,54.0692,54.078,798543.0
2022-01-07 09:30:00,61.49,61.69,61.21,61.48,508465.0,54.0956,54.2715,53.8492,54.0868,508465.0
2022-01-07 10:00:00,61.49,61.96,61.3,61.95,575268.0,54.0956,54.509,53.9284,54.5002,575268.0
2022-01-07 10:30:00,61.95,62.33,61.9,62.09,697758.0,54.5002,54.8345,54.4563,54.6234,697758.0
2022-01-07 11:00:00,62.09,62.34,62.01,62.33,566231.0,54.6234,54.8433,54.553,54.8345,566231.0
2022-01-07 11:30:00,62.32,62.91,62.26,62.87,2290673.0,54.8258,55.3448,54.773,55.3096,2290673.0
2022-01-07 12:00:00,62.88,62.96,62.6,62.6,879277.0,55.3184,55.3888,55.0721,55.0721,879277.0
2022-01-07 12:30:00,62.6,62.79,62.6,62.7,517449.0,55.0721,55.2392,55.0721,55.1601,517449.0
2022-01-07 13:00:00,62.69,62.94,62.67,62.86,665361.0,55.1513,55.3712,55.1337,55.3008,665361.0
2022-01-07 13:30:00,62.86,63.01,62.83,62.89,747755.0,55.3008,55.4328,55.2744,55.3272,747755.0
2022-01-07 14:00:00,62.89,62.97,62.84,62.96,457249.0,55.3272,55.3976,55.2832,55.3888,457249.0
2022-01-07 14:30:00,62.96,63.0,62.68,62.69,655392.0,55.3888,55.424,55.1425,55.1513,655392.0
2022-01-07 15:00:00,62.7,62.84,62.66,62.8,711265.0,55.1601,55.2832,55.1249,55.248,711265.0
2022-01-07 15:30:00,62.8,62.9,62.64,62.83,2410499.0,55.248,55.336,55.1073,55.2744,2410499.0
2022-01-10 09:30:00,62.8,64.65,62.76,64.64,2492555.0,55.248,56.8756,55.2128,56.8668,2492555.0
2022-01-10 10:00:00,64.65,65.0,64.25,64.63,2290597.0,56.8756,57.1835,56.5237,56.858,2290597.0
2022-01-10 10:30:00,64.64,65.08,64.5,64.59,1855474.0,56.8668,57.2538,56.7436,56.8228,1855474.0
2022-01-10 11:00:00,64.59,64.75,64.33,64.55,1082270.0,56.8228,56.9635,56.594,56.7876,1082270.0
2022-01-10 11:30:00,64.54,64.79,64.53,64.7,1137512.0,56.7788,56.9987,56.77,56.9195,1137512.0
2022-01-10 12:00:00,64.7,64.71,64.38,64.63,1343582.0,56.9195,56.9283,56.638,56.858,1343582.0
2022-01-10 12:30:00,64.63,64.84,64.58,64.73,1538857.0,56.858,57.0427,56.814,56.9459,1538857.0
2022-01-10 13:00:00,64.73,65.06,64.69,64.75,1353607.0,56.9459,57.2363,56.9107,56.9635,1353607.0
2022-01-10 13:30:00,64.75,65.07,64.7,65.07,802101.0,56.9635,57.2451,56.9195,57.2451,802101.0
2022-01-10 14:00:00,65.06,65.2,64.94,65.06,1018558.0,57.2363,57.3594,57.1307,57.2363,1018558.0
2022-01-10 14:30:00,65.07,65.31,65.04,65.26,1147254.0,57.2451,57.4562,57.2187,57.4122,1147254.0
2022-01-10 15:00:00,65.27,65.32,64.95,65.0,1450161.0,57.421,57.465,57.1395,57.1835,1450161.0
2022-01-10 15:30:00,65.0,65.2,64.92,65.1,2946509.0,57.1835,57.3594,57.1131,57.2714,2946509.0
2022-01-11 09:30:00,64.71,65.2,64.31,64.83,1429449.0,56.9283,57.3594,56.5764,57.0339,1429449.0
2022-01-11 10:00:00,64.84,65.65,64.84,65.5,1136090.0,57.0427,57.7553,57.0427,57.6233,1136090.0
2022-01-11 10:30:00,65.5,65.73,65.39,65.73,865466.0,57.6233,57.8257,57.5266,57.8257,865466.0
2022-01-11 11:00:00,65.73,65.85,65.43,65.53,969423.0,57.8257,57.9313,57.5618,57.6497,969423.0
2022-01-11 11:30:00,65.53,65.67,65.41,65.49,525812.0,57.6497,57.7729,57.5442,57.6145,525812.0
2022-01-11 12:00:00,65.49,65.6,65.42,65.45,538600.0,57.6145,57.7113,57.553,57.5794,538600.0
2022-01-11 12:30:00,65.45,65.59,65.37,65.52,601562.0,57.5794,57.7025,57.509,57.6409,601562.0
2022-01-11 13:00:00,65.51,65.53,65.33,65.37,429607.0,57.6321,57.6497,57.4738,57.509,429607.0
2022-01-11 13:30:00,65.37,65.45,65.3,65.31,278677.0,57.509,57.5794,57.4474,57.4562,278677.0
2022-01-11 14:00:00,65.32,65.49,65.27,65.45,460256.0,57.465,57.6145,57.421,57.5794,460256.0
2022-01-11 14:30:00,65.45,65.5,65.32,65.38,476661.0,57.5794,57.6233,57.465,57.5178,476661.0
2022-01-11 15:00:00,65.39,65.44,65.35,65.39,475497.0,57.5266,57.5706,57.4914,57.5266,475497.0
2022-01-11 15:30:00,65.39,65.52,65.32,65.47,1461668.0,57.5266,57.6409,57.465,57.5969,1461668.0
2022-01-12 09:30:00,64.86,65.36,64.61,64.89,1208969.0,57.0603,57.5002,56.8404,57.0867,1208969.0
2022-01-12 10:00:00,64.9,64.97,64.59,64.7,520864.0,57.0955,57.1571,56.8228,56.9195,520864.0
2022-01-12 10:30:00,64.71,64.77,64.46,64.76,526501.0,56.9283,56.9811,56.7084,56.9723,526501.0
2022-01-12 11:00:00,64.76,64.84,64.57,64.75,364840.0,56.9723,57.0427,56.8052,56.9635,364840.0
2022-01-12 11:30:00,64.76,64.87,64.7,64.77,399546.0,56.9723,57.0691,56.9195,56.9811,399546.0
2022-01-12 12:00:00,64.77,64.86,64.72,64.8,273152.0,56.9811,57.0603,56.9371,57.0075,273152.0
2022-01-12 12:30:00,64.8,64.83,64.6,64.68,313985.0,57.0075,57.0339,56.8316,56.902,313985.0
2022-01-12 13:00:00,64.67,64.71,64.58,64.66,277263.0,56.8932,56.9283,56.814,56.8844,277263.0
2022-01-12 13:30:00,64.66,64.69,64.44,64.44,293025.0,56.8844,56.9107,56.6908,56.6908,293025.0
2022-01-12 14:00:00,64.45,64.57,64.38,64.55,326266.0,56.6996,56.8052,56.638,56.7876,326266.0
2022-01-12 14:30:00,64.55,64.62,64.51,64.61,362282.0,56.7876,56.8492,56.7524,56.8404,362282.0
2022-01-12 15:00:00,64.61,64.63,64.51,64.56,373402.0,56.8404,56.858,56.7524,56.7964,373402.0
2022-01-12 15:30:00,64.56,64.93,64.55,64.84,1289702.0,56.7964,57.1219,56.7876,57.0427,1289702.0
2022-01-13 09:30:00,64.65,64.82,63.86,64.13,982804.0,56.8756,57.0251,56.1806,56.4181,982804.0
2022-01-13 10:00:00,64.15,64.4,64.14,64.31,451045.0,56.4357,56.6556,56.4269,56.5764,451045.0
2022-01-13 10:30:00,64.31,64.69,64.31,64.61,390700.0,56.5764,56.9107,56.5764,56.8404,390700.0
2022-01-13 11:00:00,64.62,64.68,64.53,64.68,326595.0,56.8492,56.902,56.77,56.902,326595.0
2022-01-13 11:30:00,64.68,64.72,64.55,64.69,295531.0,56.902,56.9371,56.7876,56.9107,295531.0
2022-01-13 12:00:00,64.69,64.82,64.58,64.63,304109.0,56.9107,57.0251,56.814,56.858,304109.0
2022-01-13 12:30:00,64.62,64.88,64.61,64.78,364905.0,56.8492,57.0779,56.8404,56.9899,364905.0
2022-01-13 13:00:00,64.78,64.93,64.64,64.89,343621.0,56.9899,57.1219,56.8668,57.0867,343621.0
2022-01-13 13:30:00,64.89,64.9,64.65,64.73,198452.0,57.0867,57.0955,56.8756,56.9459,198452.0
2022-01-13 14:00:00,64.72,64.79,64.64,64.75,222921.0,56.9371,56.9987,56.8668,56.9635,222921.0
2022-01-13 14:30:00,64.75,64.96,64.72,64.81,377951.0,56.9635,57.1483,56.9371,57.0163,377951.0
2022-01-13 15:00:00,64.82,64.82,64.56,64.64,402528.0,57.0251,57.0251,56.7964,56.8668,402528.0
2022-01-13 15:30:00,64.64,64.69,64.41,64.6,1043202.0,56.8668,56.9107,56.6644,56.8316,1043202.0
2022-01-14 09:30:00,64.28,64.69,64.28,64.55,578430.0,56.5501,56.9107,56.5501,56.7876,578430.0
2022-01-14 10:00:00,64.54,64.79,64.4,64.63,568403.0,56.7788,56.9987,56.6556,56.858,568403.0
2022-01-14 10:30:00,64.63,64.87,64.6,64.71,394728.0,56.858,57.0691,56.8316,56.9283,394728.0
2022-01-14 11:00:00,64.71,64.75,64.56,64.59,415327.0,56.9283,56.9635,56.7964,56.8228,415327.0
2022-01-14 11:30:00,64.59,64.7,64.5,64.62,357237.0,56.8228,56.9195,56.7436,56.8492,357237.0
2022-01-14 12:00:00,64.62,64.72,64.56,64.7,315815.0,56.8492,56.9371,56.7964,56.9195,315815.0
2022-01-14 12:30:00,64.69,64.72,64.46,64.47,322555.0,56.9107,56.9371,56.7084,56.7172,322555.0
2022-01-14 13:00:00,64.47,64.57,64.24,64.54,353283.0,56.7172,56.8052,56.5149,56.7788,353283.0
2022-01-14 13:30:00,64.53,64.73,64.51,64.67,473269.0,56.77,56.9459,56.7524,56.8932,473269.0
2022-01-14 14:00:00,64.67,64.8,64.57,64.68,265803.0,56.8932,57.0075,56.8052,56.902,265803.0
2022-01-14 14:30:00,64.67,64.83,64.66,64.75,271207.0,56.8932,57.0339,56.8844,56.9635,271207.0
2022-01-14 15:00:00,64.75,64.82,64.59,64.79,338718.0,56.9635,57.0251,56.8228,56.9987,338718.0
2022-01-14 15:30:00,64.79,64.99,64.75,64.92,1490770.0,56.9987,57.1747,56.9635,57.1131,1490770.0
2022-01-18 09:30:00,64.68,64.98,64.07,64.41,1406782.0,56.902,57.1659,56.3653,56.6644,1406782.0
2022-01-18 10:00:00,64.42,64.43,63.81,64.08,815102.0,56.6732,56.682,56.1366,56.3741,815102.0
2022-01-18 10:30:00,64.08,64.41,64.0,64.36,464709.0,56.3741,56.6644,56.3037,56.6204,464709.0
2022-01-18 11:00:00,64.36,64.71,64.32,64.55,602489.0,56.6204,56.9283,56.5852,56.7876,602489.0
2022-01-18 11:30:00,64.54,64.72,64.45,64.45,420559.0,56.7788,56.9371,56.6996,56.6996,420559.0
2022-01-18 12:00:00,64.44,64.63,64.4,64.56,442155.0,56.6908,56.858,56.6556,56.7964,442155.0
2022-01-18 12:30:00,64.56,64.85,64.54,64.61,427178.0,56.7964,57.0515,56.7788,56.8404,427178.0
2022-01-18 13:00:00,64.62,64.86,64.55,64.78,430530.0,56.8492,57.0603,56.7876,56.9899,430530.0
2022-01-18 13:30:00,64.78,64.95,64.69,64.91,293084.0,56.9899,57.1395,56.9107,57.1043,293084.0
2022-01-18 14:00:00,64.91,64.96,64.62,64.95,538808.0,57.1043,57.1483,56.8492,57.1395,538808.0
2022-01-18 14:30:00,64.95,65.0,64.89,65.0,574907.0,57.1395,57.1835,57.0867,57.1835,574907.0
2022-01-18 15:00:00,65.0,65.03,64.89,64.93,411558.0,57.1835,57.2099,57.0867,57.1219,411558.0
2022-01-18 15:30:00,64.93,65.01,64.79,64.89,1444485.0,57.1219,57.1923,56.9987,57.0867,1444485.0
2022-01-19 09:30:00,64.86,65.33,64.7,64.8,1254613.0,57.0603,57.4738,56.9195,57.0075,1254613.0
2022-01-19 10:00:00,64.79,64.83,64.41,64.6,625189.0,56.9987,57.0339,56.6644,56.8316,625189.0
2022-01-19 10:30:00,64.61,65.19,64.6,65.07,562147.0,56.8404,57.3506,56.8316,57.2451,562147.0
2022-01-19 11:00:00,65.08,65.32,64.97,65.3,433619.0,57.2538,57.465,57.1571,57.4474,433619.0
2022-01-19 11:30:00,65.3,65.31,65.1,65.25,365090.0,57.4474,57.4562,57.2714,57.4034,365090.0
2022-01-19 12:00:00,65.25,65.29,65.09,65.1,343648.0,57.4034,57.4386,57.2626,57.2714,343648.0
2022-01-19 12:30:00,65.1,65.12,64.94,64.99,415676.0,57.2714,57.289,57.1307,57.1747,415676.0
2022-01-19 13:00:00,65.0,65.12,64.94,65.01,391929.0,57.1835,57.289,57.1307,57.1923,391929.0
2022-01-19 13:30:00,65.01,65.15,64.98,65.13,550589.0,57.1923,57.3154,57.1659,57.2978,550589.0
2022-01-19 14:00:00,65.12,65.13,64.91,64.95,900785.0,57.289,57.2978,57.1043,57.1395,900785.0
2022-01-19 14:30:00,64.95,65.01,64.83,64.94,467902.0,57.1395,57.1923,57.0339,57.1307,467902.0
2022-01-19 15:00:00,64.94,65.17,64.9,64.98,804680.0,57.1307,57.333,57.0955,57.1659,804680.0
2022-01-19 15:30:00,64.98,65.09,64.7,64.72,1476400.0,57.1659,57.2626,56.9195,56.9371,1476400.0
2022-01-20 09:30:00,64.52,64.62,64.13,64.59,542415.0,56.7612,56.8492,56.4181,56.8228,542415.0
2022-01-20 10:00:00,64.58,64.62,64.37,64.6,358230.0,56.814,56.8492,56.6292,56.8316,358230.0
2022-01-20 10:30:00,64.59,65.04,64.59,64.92,366516.0,56.8228,57.2187,56.8228,57.1131,366516.0
2022-01-20 11:00:00,64.92,65.01,64.86,65.0,297498.0,57.1131,57.1923,57.0603,57.1835,297498.0
2022-01-20 11:30:00,64.99,65.1,64.9,65.0,317209.0,57.1747,57.2714,57.0955,57.1835,317209.0
2022-01-20 12:00:00,65.0,65.02,64.83,64.91,267128.0,57.1835,57.2011,57.0339,57.1043,267128.0
2022-01-20 12:30:00,64.91,65.22,64.9,65.19,351303.0,57.1043,57.377,57.0955,57.3506,351303.0
2022-01-20 13:00:00,65.18,65.35,65.14,65.28,486832.0,57.3418,57.4914,57.3066,57.4298,486832.0
2022-01-20 13:30:00,65.28,65.32,65.16,65.17,298128.0,57.4298,57.465,57.3242,57.333,298128.0
2022-01-20 14:00:00,65.18,65.29,65.04,65.07,358909.0,57.3418,57.4386,57.2187,57.2451,358909.0
2022-01-20 14:30:00,65.08,65.09,64.93,65.02,407741.0,57.2538,57.2626,57.1219,57.2011,407741.0
2022-01-20 15:00:00,65.02,65.06,64.85,64.95,469701.0,57.2011,57.2363,57.0515,57.1395,469701.0
2022-01-20 15:30:00,64.95,64.95,64.52,64.57,1386434.0,57.1395,57.1395,56.7612,56.8052,1386434.0
2022-01-21 09:30:00,64.74,64.92,64.35,64.63,1462715.0,56.9547,57.1131,56.6116,56.858,1462715.0
2022-01-21 10:00:00,64.61,64.61,63.95,64.19,736343.0,56.8404,56.8404,56.2597,56.4709,736343.0
2022-01-21 10:30:00,64.17,64.37,63.97,64.33,639574.0,56.4533,56.6292,56.2773,56.594,639574.0
2022-01-21 11:00:00,64.33,64.35,63.98,64.13,430204.0,56.594,56.6116,56.2861,56.4181,430204.0
2022-01-21 11:30:00,64.12,64.18,63.96,63.99,459205.0,56.4093,56.4621,56.2685,56.2949,459205.0
2022-01-21 12:00:00,63.99,64.09,63.83,64.02,490555.0,56.2949,56.3829,56.1542,56.3213,490555.0
2022-01-21 12:30:00,64.01,64.02,63.84,63.86,353516.0,56.3125,56.3213,56.163,56.1806,353516.0
2022-01-21 13:00:00,63.86,63.96,63.72,63.83,299097.0,56.1806,56.2685,56.0574,56.1542,299097.0
2022-01-21 13:30:00,63.83,63.9,63.6,63.64,386166.0,56.1542,56.2157,55.9518,55.987,386166.0
2022-01-21 14:00:00,63.63,63.88,63.57,63.64,523457.0,55.9782,56.1982,55.9254,55.987,523457.0
2022-01-21 14:30:00,63.64,63.73,63.54,63.59,487584.0,55.987,56.0662,55.899,55.943,487584.0
2022-01-21 15:00:00,63.6,63.66,63.3,63.3,868183.0,55.9518,56.0046,55.6879,55.6879,868183.0
2022-01-21 15:30:00,63.29,63.66,63.29,63.51,2065926.0,55.6791,56.0046,55.6791,55.8726,2065926.0
2022-01-24 09:30:00,63.18,63.42,62.71,62.92,1268050.0,55.5823,55.7935,55.1689,55.3536,1268050.0
2022-01-24 10:00:00,62.93,62.97,62.55,62.74,693221.0,55.3624,55.3976,55.0281,55.1952,693221.0
2022-01-24 10:30:00,62.75,62.81,62.38,62.39,724568.0,55.204,55.2568,54.8785,54.8873,724568.0
2022-01-24 11:00:00,62.39,62.42,62.06,62.14,491632.0,54.8873,54.9137,54.597,54.6674,491632.0
2022-01-24 11:30:00,62.15,62.17,61.65,61.95,794811.0,54.6762,54.6938,54.2363,54.5002,794811.0
2022-01-24 12:00:00,61.93,62.0,61.57,61.81,572435.0,54.4826,54.5442,54.1659,54.3771,572435.0
2022-01-24 12:30:00,61.8,61.95,61.48,61.82,591712.0,54.3683,54.5002,54.0868,54.3859,591712.0
2022-01-24 13:00:00,61.81,61.93,61.58,61.62,452072.0,54.3771,54.4826,54.1747,54.2099,452072.0
2022-01-24 13:30:00,61.6,61.86,61.55,61.85,480676.0,54.1923,54.4211,54.1483,54.4123,480676.0
2022-01-24 14:00:00,61.84,62.05,61.41,61.42,450718.0,54.4035,54.5882,54.0252,54.034,450718.0
2022-01-24 14:30:00,61.41,61.6,61.19,61.58,544680.0,54.0252,54.1923,53.8316,54.1747,544680.0
2022-01-24 15:00:00,61.58,61.98,61.53,61.86,520771.0,54.1747,54.5266,54.1308,54.4211,520771.0
2022-01-24 15:30:00,61.85,62.67,61.78,62.62,1413232.0,54.4123,55.1337,54.3507,55.0897,1413232.0
2022-01-25 09:30:00,62.24,62.29,61.57,61.74,1108972.0,54.7554,54.7994,54.1659,54.3155,1108972.0
2022-01-25 10:00:00,61.74,61.91,61.45,61.9,682371.0,54.3155,54.4651,54.0604,54.4563,682371.0
2022-01-25 10:30:00,61.89,62.12,61.73,61.85,458997.0,54.4475,54.6498,54.3067,54.4123,458997.0
2022-01-25 11:00:00,61.86,61.98,61.68,61.92,456825.0,54.4211,54.5266,54.2627,54.4739,456825.0
2022-01-25 11:30:00,61.92,62.09,61.78,61.93,373281.0,54.4739,54.6234,54.3507,54.4826,373281.0
2022-01-25 12:00:00,61.93,62.33,61.88,62.23,464165.0,54.4826,54.8345,54.4387,54.7466,464165.0
2022-01-25 12:30:00,62.23,62.3,62.03,62.15,422260.0,54.7466,54.8082,54.5706,54.6762,422260.0
2022-01-25 13:00:00,62.14,62.27,61.97,62.27,417679.0,54.6674,54.7818,54.5178,54.7818,417679.0
2022-01-25 13:30:00,62.27,62.64,62.25,62.58,473556.0,54.7818,55.1073,54.7642,55.0545,473556.0
2022-01-25 14:00:00,62.58,62.77,62.54,62.63,485948.0,55.0545,55.2216,55.0193,55.0985,485948.0
2022-01-25 14:30:00,62.64,62.8,62.58,62.76,394987.0,55.1073,55.248,55.0545,55.2128,394987.0
2022-01-25 15:00:00,62.76,62.81,62.35,62.4,688875.0,55.2128,55.2568,54.8521,54.8961,688875.0
2022-01-25 15:30:00,62.4,62.55,62.19,62.46,1833158.0,54.8961,55.0281,54.7114,54.9489,1833158.0
2022-01-26 09:30:00,62.16,63.41,62.16,63.18,796378.0,54.685,55.7847,54.685,55.5823,796378.0
2022-01-26 10:00:00,63.18,63.26,62.72,62.77,609974.0,55.5823,55.6527,55.1776,55.2216,609974.0
2022-01-26 10:30:00,62.77,62.78,62.44,62.58,313353.0,55.2216,55.2304,54.9313,55.0545,313353.0
2022-01-26 11:00:00,62.57,62.96,62.53,62.9,331980.0,55.0457,55.3888,55.0105,55.336,331980.0
2022-01-26 11:30:00,62.91,63.11,62.85,62.99,312399.0,55.3448,55.5207,55.292,55.4152,312399.0
2022-01-26 12:00:00,63.0,63.13,62.88,62.9,256820.0,55.424,55.5383,55.3184,55.336,256820.0
2022-01-26 12:30:00,62.9,62.9,62.69,62.74,318291.0,55.336,55.336,55.1513,55.1952,318291.0
2022-01-26 13:00:00,62.73,62.73,62.59,62.65,270263.0,55.1864,55.1864,55.0633,55.1161,270263.0
2022-01-26 13:30:00,62.65,62.75,62.58,62.72,291018.0,55.1161,55.204,55.0545,55.1776,291018.0
2022-01-26 14:00:00,62.72,62.94,62.42,62.5,525684.0,55.1776,55.3712,54.9137,54.9841,525684.0
2022-01-26 14:30:00,62.51,62.56,62.11,62.32,1134616.0,54.9929,55.0369,54.641,54.8258,1134616.0
2022-01-26 15:00:00,62.29,62.29,61.86,62.03,769018.0,54.7994,54.7994,54.4211,54.5706,769018.0
2022-01-26 15:30:00,62.03,62.39,61.96,62.23,1667404.0,54.5706,54.8873,54.509,54.7466,1667404.0
2022-01-27 09:30:00,62.51,63.93,62.35,63.8,1030437.0,54.9929,56.2421,54.8521,56.1278,1030437.0
2022-01-27 10:00:00,63.81,64.05,63.69,63.72,1247850.0,56.1366,56.3477,56.031,56.0574,1247850.0
2022-01-27 10:30:00,63.72,64.17,63.62,64.13,992477.0,56.0574,56.4533,55.9694,56.4181,992477.0
2022-01-27 11:00:00,64.12,64.33,63.91,64.02,672255.0,56.4093,56.594,56.2245,56.3213,672255.0
2022-01-27 11:30:00,64.03,64.44,63.97,64.44,617637.0,56.3301,56.6908,56.2773,56.6908,617637.0
2022-01-27 12:00:00,64.44,64.52,64.25,64.34,1238001.0,56.6908,56.7612,56.5237,56.6028,1238001.0
2022-01-27 12:30:00,64.34,64.39,64.01,64.04,649393.0,56.6028,56.6468,56.3125,56.3389,649393.0
2022-01-27 13:00:00,64.04,64.12,63.61,63.73,794819.0,56.3389,56.4093,55.9606,56.0662,794819.0
2022-01-27 13:30:00,63.73,63.9,63.65,63.88,866695.0,56.0662,56.2157,55.9958,56.1982,866695.0
2022-01-27 14:00:00,63.87,64.05,63.64,63.73,512393.0,56.1894,56.3477,55.987,56.0662,512393.0
2022-01-27 14:30:00,63.73,64.02,63.72,63.79,1239844.0,56.0662,56.3213,56.0574,56.119,1239844.0
2022-01-27 15:00:00,63.79,64.16,63.74,64.05,731186.0,56.119,56.4445,56.075,56.3477,731186.0
2022-01-27 15:30:00,64.05,64.15,63.83,63.86,1682680.0,56.3477,56.4357,56.1542,56.1806,1682680.0
2022-01-28 09:30:00,63.68,63.78,63.24,63.64,816893.0,56.0222,56.1102,55.6351,55.987,816893.0
2022-01-28 10:00:00,63.64,64.3,63.6,64.29,646263.0,55.987,56.5676,55.9518,56.5588,646263.0
2022-01-28 10:30:00,64.29,64.32,63.88,64.0,585845.0,56.5588,56.5852,56.1982,56.3037,585845.0
2022-01-28 11:00:00,64.0,64.47,63.96,64.25,447073.0,56.3037,56.7172,56.2685,56.5237,447073.0
2022-01-28 11:30:00,64.25,64.43,64.19,64.38,463687.0,56.5237,56.682,56.4709,56.638,463687.0
2022-01-28 12:00:00,64.37,64.53,64.28,64.44,307356.0,56.6292,56.77,56.5501,56.6908,307356.0
2022-01-28 12:30:00,64.43,64.43,64.28,64.3,364874.0,56.682,56.682,56.5501,56.5676,364874.0
2022-01-28 13:00:00,64.3,64.47,64.29,64.44,309442.0,56.5676,56.7172,56.5588,56.6908,309442.0
2022-01-28 13:30:00,64.45,64.51,64.33,64.36,354583.0,56.6996,56.7524,56.594,56.6204,354583.0
2022-01-28 14:00:00,64.36,64.43,64.06,64.15,637847.0,56.6204,56.682,56.3565,56.4357,637847.0
2022-01-28 14:30:00,64.14,64.43,64.13,64.42,466676.0,56.4269,56.682,56.4181,56.6732,466676.0
2022-01-28 15:00:00,64.43,64.61,64.34,64.59,756270.0,56.682,56.8404,56.6028,56.8228,756270.0
2022-01-28 15:30:00,64.59,64.92,64.5,64.91,1555293.0,56.8228,57.1131,56.7436,57.1043,1555293.0
2022-01-31 09:30:00,64.58,64.89,64.39,64.79,896929.0,56.814,57.0867,56.6468,56.9987,896929.0
2022-01-31 10:00:00,64.78,64.83,64.53,64.67,563463.0,56.9899,57.0339,56.77,56.8932,563463.0
2022-01-31 10:30:00,64.68,64.84,64.58,64.72,508834.0,56.902,57.0427,56.814,56.9371,508834.0
2022-01-31 11:00:00,64.72,64.91,64.68,64.77,463639.0,56.9371,57.1043,56.902,56.9811,463639.0
2022-01-31 11:30:00,64.77,64.89,64.73,64.88,380329.0,56.9811,57.0867,56.9459,57.0779,380329.0
2022-01-31 12:00:00,64.88,64.95,64.84,64.84,393870.0,57.0779,57.1395,57.0427,57.0427,393870.0
2022-01-31 12:30:00,64.84,64.91,64.8,64.86,309178.0,57.0427,57.1043,57.0075,57.0603,309178.0
2022-01-31 13:00:00,64.86,64.95,64.83,64.92,213912.0,57.0603,57.1395,57.0339,57.1131,213912.0
2022-01-31 13:30:00,64.92,64.97,64.76,64.91,696836.0,57.1131,57.1571,56.9723,57.1043,696836.0
2022-01-31 14:00:00,64.91,64.99,64.76,64.81,322268.0,57.1043,57.1747,56.9723,57.0163,322268.0
2022-01-31 14:30:00,64.81,64.9,64.79,64.86,420539.0,57.0163,57.0955,56.9987,57.0603,420539.0
2022-01-31 15:00:00,64.85,64.93,64.79,64.91,514866.0,57.0515,57.1219,56.9987,57.1043,514866.0
2022-01-31 15:30:00,64.91,65.0,64.83,64.88,1272477.0,57.1043,57.1835,57.0339,57.0779,1272477.0
2022-02-01 09:30:00,65.01,65.18,64.68,64.91,940859.0,57.1923,57.3418,56.902,57.1043,940859.0
2022-02-01 10:00:00,64.91,65.02,64.75,64.84,641875.0,57.1043,57.2011,56.9635,57.0427,641875.0
2022-02-01 10:30:00,64.84,65.1,64.81,65.02,529855.0,57.0427,57.2714,57.0163,57.2011,529855.0
2022-02-01 11:00:00,65.01,65.04,64.84,64.84,549216.0,57.1923,57.2187,57.0427,57.0427,549216.0
2022-02-01 11:30:00,64.84,64.99,64.79,64.84,789674.0,57.0427,57.1747,56.9987,57.0427,789674.0
2022-02-01 12:00:00,64.84,64.95,64.79,64.83,431800.0,57.0427,57.1395,56.9987,57.0339,431800.0
2022-02-01 12:30:00,64.83,64.93,64.76,64.77,573477.0,57.0339,57.1219,56.9723,56.9811,573477.0
2022-02-01 13:00:00,64.76,64.96,64.75,64.96,651875.0,56.9723,57.1483,56.9635,57.1483,651875.0
2022-02-01 13:30:00,64.95,65.06,64.93,65.04,247039.0,57.1395,57.2363,57.1219,57.2187,247039.0
2022-02-01 14:00:00,65.03,65.1,65.01,65.05,366453.0,57.2099,57.2714,57.1923,57.2275,366453.0
2022-02-01 14:30:00,65.05,65.06,64.96,65.01,326523.0,57.2275,57.2363,57.1483,57.1923,326523.0
2022-02-01 15:00:00,65.02,65.21,64.99,65.18,437176.0,57.2011,57.3682,57.1747,57.3418,437176.0
2022-02-01 15:30:00,65.19,65.26,65.1,65.19,1359649.0,57.3506,57.4122,57.2714,57.3506,1359649.0
2022-02-02 09:30:00,64.84,64.98,64.05,64.19,1410953.0,57.0427,57.1659,56.3477,56.4709,1410953.0
2022-02-02 10:00:00,64.19,64.6,64.15,64.22,762098.0,56.4709,56.8316,56.4357,56.4973,762098.0
2022-02-02 10:30:00,64.22,64.28,64.03,64.26,713076.0,56.4973,56.5501,56.3301,56.5325,713076.0
2022-02-02 11:00:00,64.27,64.44,64.21,64.39,430844.0,56.5413,56.6908,56.4885,56.6468,430844.0
2022-02-02 11:30:00,64.39,64.55,64.35,64.48,306811.0,56.6468,56.7876,56.6116,56.726,306811.0
2022-02-02 12:00:00,64.47,64.58,64.42,64.51,367502.0,56.7172,56.814,56.6732,56.7524,367502.0
2022-02-02 12:30:00,64.51,64.63,64.48,64.57,360318.0,56.7524,56.858,56.726,56.8052,360318.0
2022-02-02 13:00:00,64.56,64.62,64.33,64.45,326455.0,56.7964,56.8492,56.594,56.6996,326455.0
2022-02-02 13:30:00,64.45,64.48,64.36,64.46,334622.0,56.6996,56.726,56.6204,56.7084,334622.0
2022-02-02 14:00:00,64.46,64.62,64.43,64.58,356379.0,56.7084,56.8492,56.682,56.814,356379.0
2022-02-02 14:30:00,64.59,64.68,64.56,64.66,350071.0,56.8228,56.902,56.7964,56.8844,350071.0
2022-02-02 15:00:00,64.66,64.92,64.64,64.89,533907.0,56.8844,57.1131,56.8668,57.0867,533907.0
2022-02-02 15:30:00,64.89,64.96,64.73,64.8,1475493.0,57.0867,57.1483,56.9459,57.0075,1475493.0
2022-02-03 09:30:00,64.8,65.08,64.3,64.4,1269992.0,57.0075,57.2538,56.5676,56.6556,1269992.0
2022-02-03 10:00:00,64.41,64.63,63.82,63.88,789950.0,56.6644,56.858,56.1454,56.1982,789950.0
2022-02-03 10:30:00,63.88,64.09,63.68,63.69,576731.0,56.1982,56.3829,56.0222,56.031,576731.0
2022-02-03 11:00:00,63.7,63.99,63.6,63.93,648041.0,56.0398,56.2949,55.9518,56.2421,648041.0
2022-02-03 11:30:00,63.93,64.2,63.81,64.18,468250.0,56.2421,56.4797,56.1366,56.4621,468250.0
2022-02-03 12:00:00,64.19,64.21,64.03,64.11,461065.0,56.4709,56.4885,56.3301,56.4005,461065.0
2022-02-03 12:30:00,64.11,64.12,63.93,64.06,433226.0,56.4005,56.4093,56.2421,56.3565,433226.0
2022-02-03 13:00:00,64.06,64.09,63.93,64.07,378853.0,56.3565,56.3829,56.2421,56.3653,378853.0
2022-02-03 13:30:00,64.07,64.12,63.94,64.07,400426.0,56.3653,56.4093,56.2509,56.3653,400426.0
2022-02-03 14:00:00,64.07,64.13,63.99,64.08,298021.0,56.3653,56.4181,56.2949,56.3741,298021.0
2022-02-03 14:30:00,64.08,64.08,63.79,63.83,428652.0,56.3741,56.3741,56.119,56.1542,428652.0
2022-02-03 15:00:00,63.83,63.99,63.68,63.97,937342.0,56.1542,56.2949,56.0222,56.2773,937342.0
2022-02-03 15:30:00,63.96,64.17,63.92,64.05,2038220.0,56.2685,56.4533,56.2333,56.3477,2038220.0
2022-02-04 09:30:00,63.15,65.45,62.9,65.0,1564321.0,55.5559,57.5794,55.336,57.1835,1564321.0
2022-02-04 10:00:00,65.03,65.24,64.74,64.76,750714.0,57.2099,57.3946,56.9547,56.9723,750714.0
2022-02-04 10:30:00,64.78,65.04,64.66,64.95,529062.0,56.9899,57.2187,56.8844,57.1395,529062.0
2022-02-04 11:00:00,64.94,65.01,64.61,64.73,933779.0,57.1307,57.1923,56.8404,56.9459,933779.0
2022-02-04 11:30:00,64.73,64.88,64.69,64.76,346199.0,56.9459,57.0779,56.9107,56.9723,346199.0
2022-02-04 12:00:00,64.76,64.89,64.75,64.85,321670.0,56.9723,57.0867,56.9635,57.0515,321670.0
2022-02-04 12:30:00,64.86,65.09,64.82,65.01,393647.0,57.0603,57.2626,57.0251,57.1923,393647.0
2022-02-04 13:00:00,65.01,65.11,64.81,64.86,1133705.0,57.1923,57.2802,57.0163,57.0603,1133705.0
2022-02-04 13:30:00,64.86,64.96,64.76,64.89,374570.0,57.0603,57.1483,56.9723,57.0867,374570.0
2022-02-04 14:00:00,64.89,65.0,64.83,64.98,311114.0,57.0867,57.1835,57.0339,57.1659,311114.0
2022-02-04 14:30:00,64.98,65.09,64.91,64.98,339244.0,57.1659,57.2626,57.1043,57.1659,339244.0
2022-02-04 15:00:00,64.98,65.19,64.94,65.16,578705.0,57.1659,57.3506,57.1307,57.3242,578705.0
2022-02-04 15:30:00,65.16,65.16,64.9,65.0,2226329.0,57.3242,57.3242,57.0955,57.1835,2226329.0
2022-02-07 09:30:00,65.38,65.83,65.0,65.48,1290532.0,57.5178,57.9137,57.1835,57.6057,1290532.0
2022-02-07 10:00:00,65.48,65.8,65.27,65.72,870349.0,57.6057,57.8873,57.421,57.8169,870349.0
2022-02-07 10:30:00,65.71,66.0,65.67,65.99,789507.0,57.8081,58.0632,57.7729,58.0544,789507.0
2022-02-07 11:00:00,65.98,66.14,65.93,66.05,897216.0,58.0456,58.1864,58.0016,58.1072,897216.0
2022-02-07 11:30:00,66.05,66.08,65.73,65.78,725238.0,58.1072,58.1336,57.8257,57.8697,725238.0
2022-02-07 12:00:00,65.78,66.05,65.73,66.01,347629.0,57.8697,58.1072,57.8257,58.072,347629.0
2022-02-07 12:30:00,66.02,66.17,65.96,66.0,466598.0,58.0808,58.2128,58.028,58.0632,466598.0
2022-02-07 13:00:00,66.0,66.06,65.98,66.06,517238.0,58.0632,58.116,58.0456,58.116,517238.0
2022-02-07 13:30:00,66.06,66.13,65.96,65.99,833808.0,58.116,58.1776,58.028,58.0544,833808.0
2022-02-07 14:00:00,65.98,66.17,65.98,66.17,436270.0,58.0456,58.2128,58.0456,58.2128,436270.0
2022-02-07 14:30:00,66.17,66.21,66.13,66.19,448412.0,58.2128,58.248,58.1776,58.2304,448412.0
2022-02-07 15:00:00,66.19,66.45,66.15,66.22,1132810.0,58.2304,58.4591,58.1952,58.2568,1132810.0
2022-02-07 15:30:00,66.22,66.24,65.96,66.16,3166582.0,58.2568,58.2744,58.028,58.204,3166582.0
2022-02-08 09:30:00,66.25,66.29,65.72,65.79,802839.0,58.2832,58.3183,57.8169,57.8785,802839.0
2022-02-08 10:00:00,65.8,65.9,65.6,65.75,719133.0,57.8873,57.9752,57.7113,57.8433,719133.0
2022-02-08 10:30:00,65.76,65.97,65.67,65.71,1047573.0,57.8521,58.0368,57.7729,57.8081,1047573.0
2022-02-08 11:00:00,65.72,65.86,65.68,65.81,503104.0,57.8169,57.9401,57.7817,57.8961,503104.0
2022-02-08 11:30:00,65.81,65.9,65.69,65.81,553938.0,57.8961,57.9752,57.7905,57.8961,553938.0
2022-02-08 12:00:00,65.81,65.91,65.76,65.85,211988.0,57.8961,57.984,57.8521,57.9313,211988.0
2022-02-08 12:30:00,65.85,65.91,65.76,65.81,226340.0,57.9313,57.984,57.8521,57.8961,226340.0
2022-02-08 13:00:00,65.82,65.94,65.77,65.77,381660.0,57.9049,58.0104,57.8609,57.8609,381660.0
2022-02-08 13:30:00,65.78,65.93,65.74,65.92,241419.0,57.8697,58.0016,57.8345,57.9928,241419.0
2022-02-08 14:00:00,65.92,65.93,65.63,65.7,341990.0,57.9928,58.0016,57.7377,57.7993,341990.0
2022-02-08 14:30:00,65.69,65.74,65.62,65.7,262494.0,57.7905,57.8345,57.7289,57.7993,262494.0
2022-02-08 15:00:00,65.69,65.82,65.64,65.73,381118.0,57.7905,57.9049,57.7465,57.8257,381118.0
2022-02-08 15:30:00,65.73,65.94,65.72,65.89,1024643.0,57.8257,58.0104,57.8169,57.9664,1024643.0
2022-02-09 09:30:00,65.74,66.66,65.62,66.59,1397271.0,57.8345,58.6438,57.7289,58.5823,1397271.0
2022-02-09 10:00:00,66.59,66.86,66.39,66.72,1321890.0,58.5823,58.8198,58.4063,58.6966,1321890.0
2022-02-09 10:30:00,66.72,67.05,66.68,66.91,1423167.0,58.6966,58.9869,58.6614,58.8638,1423167.0
2022-02-09 11:00:00,66.91,67.03,66.85,66.97,785884.0,58.8638,58.9694,58.811,58.9166,785884.0
2022-02-09 11:30:00,66.97,67.12,66.92,67.08,911504.0,58.9166,59.0485,58.8726,59.0133,911504.0
2022-02-09 12:00:00,67.09,67.13,66.99,67.09,796838.0,59.0221,59.0573,58.9342,59.0221,796838.0
2022-02-09 12:30:00,67.09,67.2,67.04,67.06,492849.0,59.0221,59.1189,58.9781,58.9957,492849.0
2022-02-09 13:00:00,67.06,67.18,67.03,67.12,410581.0,58.9957,59.1013,58.9694,59.0485,410581.0
2022-02-09 13:30:00,67.12,67.24,67.1,67.16,553369.0,59.0485,59.1541,59.0309,59.0837,553369.0
2022-02-09 14:00:00,67.16,67.27,67.12,67.16,612910.0,59.0837,59.1805,59.0485,59.0837,612910.0
2022-02-09 14:30:00,67.16,67.19,67.08,67.09,535972.0,59.0837,59.1101,59.0133,59.0221,535972.0
2022-02-09 15:00:00,67.09,67.1,66.99,67.01,751816.0,59.0221,59.0309,58.9342,58.9518,751816.0
2022-02-09 15:30:00,67.01,67.15,66.88,67.14,2275930.0,58.9518,59.0749,58.8374,59.0661,2275930.0
2022-02-10 09:30:00,66.87,67.1,66.55,66.84,1140124.0,58.8286,59.0309,58.5471,58.8022,1140124.0
2022-02-10 10:00:00,66.84,66.94,66.63,66.75,871893.0,58.8022,58.8902,58.6175,58.723,871893.0
2022-02-10 10:30:00,66.76,66.82,66.45,66.52,1091223.0,58.7318,58.7846,58.4591,58.5207,1091223.0
2022-02-10 11:00:00,66.52,66.72,66.35,66.4,725296.0,58.5207,58.6966,58.3711,58.4151,725296.0
2022-02-10 11:30:00,66.4,66.53,66.25,66.5,607924.0,58.4151,58.5295,58.2832,58.5031,607924.0
2022-02-10 12:00:00,66.5,66.69,66.49,66.56,610755.0,58.5031,58.6702,58.4943,58.5559,610755.0
2022-02-10 12:30:00,66.56,66.6,66.4,66.51,818524.0,58.5559,58.5911,58.4151,58.5119,818524.0
2022-02-10 13:00:00,66.51,66.62,66.36,66.39,812927.0,58.5119,58.6087,58.3799,58.4063,812927.0
2022-02-10 13:30:00,66.39,66.48,66.27,66.38,627080.0,58.4063,58.4855,58.3007,58.3975,627080.0
2022-02-10 14:00:00,66.37,66.38,66.17,66.25,778581.0,58.3887,58.3975,58.2128,58.2832,778581.0
2022-02-10 14:30:00,66.26,66.41,66.22,66.31,624692.0,58.2919,58.4239,58.2568,58.3359,624692.0
2022-02-10 15:00:00,66.3,66.49,66.27,66.44,768957.0,58.3271,58.4943,58.3007,58.4503,768957.0
2022-02-10 15:30:00,66.44,66.67,66.32,66.5,2922268.0,58.4503,58.6526,58.3447,58.5031,2922268.0
2022-02-11 09:30:00,66.42,67.36,66.39,67.25,724792.0,58.4327,59.2597,58.4063,59.1629,724792.0
2022-02-11 10:00:00,67.26,67.26,66.87,67.07,585996.0,59.1717,59.1717,58.8286,59.0045,585996.0
2022-02-11 10:30:00,67.08,67.09,66.91,67.03,730877.0,59.0133,59.0221,58.8638,58.9694,730877.0
2022-02-11 11:00:00,67.03,67.04,66.88,66.9,613252.0,58.9694,58.9781,58.8374,58.855,613252.0
2022-02-11 11:30:00,66.9,66.93,66.84,66.86,587926.0,58.855,58.8814,58.8022,58.8198,587926.0
2022-02-11 12:00:00,66.86,66.99,66.85,66.94,420847.0,58.8198,58.9342,58.811,58.8902,420847.0
2022-02-11 12:30:00,66.94,66.98,66.84,66.91,330357.0,58.8902,58.9254,58.8022,58.8638,330357.0
2022-02-11 13:00:00,66.91,67.0,66.87,66.96,491577.0,58.8638,58.943,58.8286,58.9078,491577.0
2022-02-11 13:30:00,66.96,67.03,66.68,66.99,1170173.0,58.9078,58.9694,58.6614,58.9342,1170173.0
2022-02-11 14:00:00,66.98,67.25,66.9,66.95,928234.0,58.9254,59.1629,58.855,58.899,928234.0
2022-02-11 14:30:00,66.96,67.22,66.77,66.9,626153.0,58.9078,59.1365,58.7406,58.855,626153.0
2022-02-11 15:00:00,66.9,67.03,66.85,66.92,772224.0,58.855,58.9694,58.811,58.8726,772224.0
2022-02-11 15:30:00,66.91,67.0,66.78,66.88,2054101.0,58.8638,58.943,58.7494,58.8374,2054101.0
2022-02-14 09:30:00,66.87,67.02,66.04,66.11,1034776.0,58.8286,58.9606,58.0984,58.16,1034776.0
2022-02-14 10:00:00,66.11,66.32,66.05,66.22,796702.0,58.16,58.3447,58.1072,58.2568,796702.0
2022-02-14 10:30:00,66.21,66.31,65.93,65.94,682357.0,58.248,58.3359,58.0016,58.0104,682357.0
2022-02-14 11:00:00,65.94,66.03,65.82,65.95,559699.0,58.0104,58.0896,57.9049,58.0192,559699.0
2022-02-14 11:30:00,65.95,66.31,65.95,66.26,465185.0,58.0192,58.3359,58.0192,58.2919,465185.0
2022-02-14 12:00:00,66.25,66.45,66.23,66.43,465347.0,58.2832,58.4591,58.2656,58.4415,465347.0
2022-02-14 12:30:00,66.43,66.56,66.4,66.55,668584.0,58.4415,58.5559,58.4151,58.5471,668584.0
2022-02-14 13:00:00,66.54,66.67,66.48,66.64,503921.0,58.5383,58.6526,58.4855,58.6263,503921.0
2022-02-14 13:30:00,66.64,66.7,66.44,66.52,494812.0,58.6263,58.679,58.4503,58.5207,494812.0
2022-02-14 14:00:00,66.51,66.71,66.45,66.58,576124.0,58.5119,58.6878,58.4591,58.5735,576124.0
2022-02-14 14:30:00,66.57,66.76,66.5,66.63,599616.0,58.5647,58.7318,58.5031,58.6175,599616.0
2022-02-14 15:00:00,66.62,66.77,66.51,66.65,617728.0,58.6087,58.7406,58.5119,58.635,617728.0
2022-02-14 15:30:00,66.65,67.0,66.63,66.8,1885286.0,58.635,58.943,58.6175,58.767,1885286.0
2022-02-15 09:30:00,66.73,67.79,66.73,67.26,1372470.0,58.7054,59.638,58.7054,59.1717,1372470.0
2022-02-15 10:00:00,67.27,67.96,67.24,67.88,998640.0,59.1805,59.7875,59.1541,59.7171,998640.0
2022-02-15 10:30:00,67.87,68.06,67.87,67.91,1413828.0,59.7083,59.8755,59.7083,59.7435,1413828.0
2022-02-15 11:00:00,67.91,68.0,67.67,67.72,1391502.0,59.7435,59.8227,59.5324,59.5764,1391502.0
2022-02-15 11:30:00,67.72,67.76,67.46,67.62,854847.0,59.5764,59.6116,59.3476,59.4884,854847.0
2022-02-15 12:00:00,67.62,67.65,67.45,67.63,540272.0,59.4884,59.5148,59.3388,59.4972,540272.0
2022-02-15 12:30:00,67.63,67.63,67.51,67.55,632968.0,59.4972,59.4972,59.3916,59.4268,632968.0
2022-02-15 13:00:00,67.55,67.59,67.46,67.54,397758.0,59.4268,59.462,59.3476,59.418,397758.0
2022-02-15 13:30:00,67.54,67.59,67.48,67.53,336153.0,59.418,59.462,59.3652,59.4092,336153.0
2022-02-15 14:00:00,67.53,67.64,67.43,67.63,730245.0,59.4092,59.506,59.3213,59.4972,730245.0
2022-02-15 14:30:00,67.63,67.71,67.57,67.66,611000.0,59.4972,59.5676,59.4444,59.5236,611000.0
2022-02-15 15:00:00,67.67,67.71,67.64,67.7,693479.0,59.5324,59.5676,59.506,59.5588,693479.0
2022-02-15 15:30:00,67.69,67.78,67.5,67.77,2908383.0,59.55,59.6292,59.3828,59.6204,2908383.0
2022-02-16 09:30:00,67.77,68.39,67.53,68.28,1002402.0,59.6204,60.1658,59.4092,60.069,1002402.0
2022-02-16 10:00:00,68.28,68.38,67.92,67.94,929431.0,60.069,60.157,59.7523,59.7699,929431.0
2022-02-16 10:30:00,67.94,68.08,67.84,67.87,788682.0,59.7699,59.8931,59.6819,59.7083,788682.0
2022-02-16 11:00:00,67.87,68.05,67.86,68.0,713137.0,59.7083,59.8667,59.6995,59.8227,713137.0
2022-02-16 11:30:00,68.0,68.13,67.81,67.84,608417.0,59.8227,59.9371,59.6556,59.6819,608417.0
2022-02-16 12:00:00,67.83,67.92,67.74,67.74,484588.0,59.6731,59.7523,59.594,59.594,484588.0
2022-02-16 12:30:00,67.73,67.74,67.57,67.66,437227.0,59.5852,59.594,59.4444,59.5236,437227.0
2022-02-16 13:00:00,67.66,67.78,67.59,67.63,367017.0,59.5236,59.6292,59.462,59.4972,367017.0
2022-02-16 13:30:00,67.62,67.72,67.58,67.7,475972.0,59.4884,59.5764,59.4532,59.5588,475972.0
2022-02-16 14:00:00,67.71,67.86,67.58,67.84,643263.0,59.5676,59.6995,59.4532,59.6819,643263.0
2022-02-16 14:30:00,67.85,67.92,67.67,67.72,472162.0,59.6907,59.7523,59.5324,59.5764,472162.0
2022-02-16 15:00:00,67.72,67.8,67.66,67.69,633695.0,59.5764,59.6468,59.5236,59.55,633695.0
2022-02-16 15:30:00,67.7,67.78,67.45,67.6,2016880.0,59.5588,59.6292,59.3388,59.4708,2016880.0
2022-02-17 09:30:00,67.5,67.78,66.82,66.88,1341698.0,59.3828,59.6292,58.7846,58.8374,1341698.0
2022-02-17 10:00:00,66.88,67.05,66.79,66.97,811483.0,58.8374,58.9869,58.7582,58.9166,811483.0
2022-02-17 10:30:00,66.97,67.12,66.89,67.09,1544191.0,58.9166,59.0485,58.8462,59.0221,1544191.0
2022-02-17 11:00:00,67.09,67.22,67.05,67.17,500675.0,59.0221,59.1365,58.9869,59.0925,500675.0
2022-02-17 11:30:00,67.17,67.4,67.17,67.27,390778.0,59.0925,59.2949,59.0925,59.1805,390778.0
2022-02-17 12:00:00,67.28,67.5,67.23,67.26,457620.0,59.1893,59.3828,59.1453,59.1717,457620.0
2022-02-17 12:30:00,67.26,67.38,67.16,67.38,379132.0,59.1717,59.2773,59.0837,59.2773,379132.0
2022-02-17 13:00:00,67.38,67.49,67.36,67.48,334230.0,59.2773,59.374,59.2597,59.3652,334230.0
2022-02-17 13:30:00,67.48,67.56,67.46,67.51,399668.0,59.3652,59.4356,59.3476,59.3916,399668.0
2022-02-17 14:00:00,67.51,67.58,67.37,67.39,537119.0,59.3916,59.4532,59.2685,59.2861,537119.0
2022-02-17 14:30:00,67.39,67.42,67.27,67.38,644290.0,59.2861,59.3125,59.1805,59.2773,644290.0
2022-02-17 15:00:00,67.38,67.42,67.21,67.26,621627.0,59.2773,59.3125,59.1277,59.1717,621627.0
2022-02-17 15:30:00,67.27,67.45,67.26,67.4,1970784.0,59.1805,59.3388,59.1717,59.2949,1970784.0
2022-02-18 09:30:00,67.38,67.74,67.18,67.74,1548615.0,59.2773,59.594,59.1013,59.594,1548615.0
2022-02-18 10:00:00,67.74,67.92,67.71,67.81,486760.0,59.594,59.7523,59.5676,59.6556,486760.0
2022-02-18 10:30:00,67.8,67.85,67.52,67.67,445184.0,59.6468,59.6907,59.4004,59.5324,445184.0
2022-02-18 11:00:00,67.67,67.76,67.55,67.6,447054.0,59.5324,59.6116,59.4268,59.4708,447054.0
2022-02-18 11:30:00,67.59,67.69,67.33,67.37,439650.0,59.462,59.55,59.2333,59.2685,439650.0
2022-02-18 12:00:00,67.37,67.43,67.19,67.31,354192.0,59.2685,59.3213,59.1101,59.2157,354192.0
2022-02-18 12:30:00,67.31,67.4,67.18,67.23,463519.0,59.2157,59.2949,59.1013,59.1453,463519.0
2022-02-18 13:00:00,67.23,67.47,67.2,67.36,441836.0,59.1453,59.3564,59.1189,59.2597,441836.0
2022-02-18 13:30:00,67.37,67.48,67.28,67.44,356241.0,59.2685,59.3652,59.1893,59.33,356241.0
2022-02-18 14:00:00,67.44,67.61,67.37,67.58,362031.0,59.33,59.4796,59.2685,59.4532,362031.0
2022-02-18 14:30:00,67.58,67.64,67.37,67.57,391775.0,59.4532,59.506,59.2685,59.4444,391775.0
2022-02-18 15:00:00,67.58,67.6,67.36,67.39,534540.0,59.4532,59.4708,59.2597,59.2861,534540.0
2022-02-18 15:30:00,67.38,67.58,67.28,67.56,2185666.0,59.2773,59.4532,59.1893,59.4356,2185666.0
2022-02-22 09:30:00,67.67,68.27,67.09,67.43,1628681.0,59.5324,60.0602,59.0221,59.3213,1628681.0
2022-02-22 10:00:00,67.44,67.69,67.22,67.66,641471.0,59.33,59.55,59.1365,59.5236,641471.0
2022-02-22 10:30:00,67.66,67.67,67.2,67.3,660729.0,59.5236,59.5324,59.1189,59.2069,660729.0
2022-02-22 11:00:00,67.31,67.46,67.28,67.35,528228.0,59.2157,59.3476,59.1893,59.2509,528228.0
2022-02-22 11:30:00,67.36,67.57,67.33,67.41,423923.0,59.2597,59.4444,59.2333,59.3037,423923.0
2022-02-22 12:00:00,67.4,67.61,67.4,67.45,320349.0,59.2949,59.4796,59.2949,59.3388,320349.0
2022-02-22 12:30:00,67.45,67.47,67.28,67.31,667085.0,59.3388,59.3564,59.1893,59.2157,667085.0
2022-02-22 13:00:00,67.31,67.52,67.24,67.45,1116559.0,59.2157,59.4004,59.1541,59.3388,1116559.0
2022-02-22 13:30:00,67.45,67.47,67.1,67.19,969048.0,59.3388,59.3564,59.0309,59.1101,969048.0
2022-02-22 14:00:00,67.18,67.32,67.05,67.29,989993.0,59.1013,59.2245,58.9869,59.1981,989993.0
2022-02-22 14:30:00,67.3,67.68,67.27,67.61,785407.0,59.2069,59.5412,59.1805,59.4796,785407.0
2022-02-22 15:00:00,67.61,67.7,67.5,67.52,924872.0,59.4796,59.5588,59.3828,59.4004,924872.0
2022-02-22 15:30:00,67.52,67.62,67.32,67.45,1839268.0,59.4004,59.4884,59.2245,59.3388,1839268.0
2022-02-23 09:30:00,67.9,68.11,67.46,68.02,980377.0,59.7347,59.9195,59.3476,59.8403,980377.0
2022-02-23 10:00:00,68.02,68.02,67.65,67.75,674201.0,59.8403,59.8403,59.5148,59.6028,674201.0
2022-02-23 10:30:00,67.75,67.99,67.7,67.89,716717.0,59.6028,59.8139,59.5588,59.7259,716717.0
2022-02-23 11:00:00,67.89,67.95,67.7,67.78,450738.0,59.7259,59.7787,59.5588,59.6292,450738.0
2022-02-23 11:30:00,67.77,68.25,67.75,68.23,791319.0,59.6204,60.0426,59.6028,60.025,791319.0
2022-02-23 12:00:00,68.23,68.29,67.99,68.21,547035.0,60.025,60.0778,59.8139,60.0075,547035.0
2022-02-23 12:30:00,68.22,68.25,67.93,67.96,416787.0,60.0162,60.0426,59.7611,59.7875,416787.0
2022-02-23 13:00:00,67.96,68.15,67.85,68.08,458967.0,59.7875,59.9547,59.6907,59.8931,458967.0
2022-02-23 13:30:00,68.08,68.22,67.96,68.07,505303.0,59.8931,60.0162,59.7875,59.8843,505303.0
2022-02-23 14:00:00,68.07,68.11,67.95,67.98,505067.0,59.8843,59.9195,59.7787,59.8051,505067.0
2022-02-23 14:30:00,67.99,68.07,67.84,67.92,517902.0,59.8139,59.8843,59.6819,59.7523,517902.0
2022-02-23 15:00:00,67.93,68.09,67.81,68.05,915151.0,59.7611,59.9019,59.6556,59.8667,915151.0
2022-02-23 15:30:00,68.05,68.1,67.84,67.95,1933309.0,59.8667,59.9107,59.6819,59.7787,1933309.0
2022-02-24 09:30:00,66.49,67.08,66.19,66.97,2136069.0,58.4943,59.0133,58.2304,58.9166,2136069.0
2022-02-24 10:00:00,66.96,66.97,66.44,66.69,1363692.0,58.9078,58.9166,58.4503,58.6702,1363692.0
2022-02-24 10:30:00,66.69,66.86,66.5,66.65,941050.0,58.6702,58.8198,58.5031,58.635,941050.0
2022-02-24 11:00:00,66.65,66.78,66.51,66.53,708007.0,58.635,58.7494,58.5119,58.5295,708007.0
2022-02-24 11:30:00,66.51,66.6,66.26,66.53,848602.0,58.5119,58.5911,58.2919,58.5295,848602.0
2022-02-24 12:00:00,66.53,66.59,66.4,66.54,913680.0,58.5295,58.5823,58.4151,58.5383,913680.0
2022-02-24 12:30:00,66.54,66.71,66.36,66.58,880015.0,58.5383,58.6878,58.3799,58.5735,880015.0
2022-02-24 13:00:00,66.58,66.73,66.46,66.47,1079165.0,58.5735,58.7054,58.4679,58.4767,1079165.0
2022-02-24 13:30:00,66.46,66.75,66.39,66.44,745980.0,58.4679,58.723,58.4063,58.4503,745980.0
2022-02-24 14:00:00,66.44,66.59,66.37,66.5,740284.0,58.4503,58.5823,58.3887,58.5031,740284.0
2022-02-24 14:30:00,66.49,66.8,66.47,66.75,734018.0,58.4943,58.767,58.4767,58.723,734018.0
2022-02-24 15:00:00,66.76,66.98,66.72,66.78,892134.0,58.7318,58.9254,58.6966,58.7494,892134.0
2022-02-24 15:30:00,66.77,67.17,66.75,67.12,1881016.0,58.7406,59.0925,58.723,59.0485,1881016.0
2022-02-25 09:30:00,67.69,68.68,67.63,67.98,1677860.0,59.55,60.4209,59.4972,59.8051,1677860.0
2022-02-25 10:00:00,67.98,68.63,67.97,68.6,799056.0,59.8051,60.3769,59.7963,60.3506,799056.0
2022-02-25 10:30:00,68.61,68.88,68.53,68.87,880233.0,60.3594,60.5969,60.289,60.5881,880233.0
2022-02-25 11:00:00,68.87,69.09,68.82,68.93,1121398.0,60.5881,60.7816,60.5441,60.6409,1121398.0
2022-02-25 11:30:00,68.94,69.01,68.8,68.95,751725.0,60.6497,60.7112,60.5265,60.6585,751725.0
2022-02-25 12:00:00,68.96,68.98,68.78,68.95,620757.0,60.6673,60.6849,60.5089,60.6585,620757.0
2022-02-25 12:30:00,68.96,69.07,68.92,69.02,736689.0,60.6673,60.764,60.6321,60.72,736689.0
2022-02-25 13:00:00,69.02,69.11,68.89,69.09,784011.0,60.72,60.7992,60.6057,60.7816,784011.0
2022-02-25 13:30:00,69.09,69.32,69.04,69.17,661017.0,60.7816,60.984,60.7376,60.852,661017.0
2022-02-25 14:00:00,69.17,69.25,69.03,69.06,645995.0,60.852,60.9224,60.7288,60.7552,645995.0
2022-02-25 14:30:00,69.06,69.07,68.79,68.89,881396.0,60.7552,60.764,60.5177,60.6057,881396.0
2022-02-25 15:00:00,68.89,68.95,68.8,68.89,557409.0,60.6057,60.6585,60.5265,60.6057,557409.0
2022-02-25 15:30:00,68.89,68.93,68.71,68.8,2464170.0,60.6057,60.6409,60.4473,60.5265,2464170.0
2022-02-28 09:30:00,67.69,68.34,67.29,67.62,1682985.0,59.55,60.1218,59.1981,59.4884,1682985.0
2022-02-28 10:00:00,67.61,68.07,67.57,67.95,860051.0,59.4796,59.8843,59.4444,59.7787,860051.0
2022-02-28 10:30:00,67.95,68.18,67.92,68.17,638264.0,59.7787,59.9811,59.7523,59.9723,638264.0
2022-02-28 11:00:00,68.17,68.45,68.13,68.4,584735.0,59.9723,60.2186,59.9371,60.1746,584735.0
2022-02-28 11:30:00,68.4,68.5,68.12,68.31,487842.0,60.1746,60.2626,59.9283,60.0954,487842.0
2022-02-28 12:00:00,68.3,68.44,68.24,68.42,537069.0,60.0866,60.2098,60.0338,60.1922,537069.0
2022-02-28 12:30:00,68.41,68.46,68.27,68.34,476380.0,60.1834,60.2274,60.0602,60.1218,476380.0
2022-02-28 13:00:00,68.34,68.43,68.24,68.32,468779.0,60.1218,60.201,60.0338,60.1042,468779.0
2022-02-28 13:30:00,68.31,68.49,68.25,68.44,397716.0,60.0954,60.2538,60.0426,60.2098,397716.0
2022-02-28 14:00:00,68.43,68.44,68.08,68.27,566086.0,60.201,60.2098,59.8931,60.0602,566086.0
2022-02-28 14:30:00,68.27,68.4,68.19,68.36,575001.0,60.0602,60.1746,59.9899,60.1394,575001.0
2022-02-28 15:00:00,68.36,68.6,68.33,68.51,582508.0,60.1394,60.3506,60.113,60.2714,582508.0
2022-02-28 15:30:00,68.51,68.7,68.34,68.65,2402989.0,60.2714,60.4385,60.1218,60.3945,2402989.0
2022-03-01 09:30:00,68.12,69.01,68.02,68.65,1181981.0,59.9283,60.7112,59.8403,60.3945,1181981.0
2022-03-01 10:00:00,68.69,68.9,68.47,68.57,647828.0,60.4297,60.6145,60.2362,60.3242,647828.0
2022-03-01 10:30:00,68.58,68.7,68.43,68.51,453394.0,60.333,60.4385,60.201,60.2714,453394.0
2022-03-01 11:00:00,68.51,68.6,68.26,68.48,472966.0,60.2714,60.3506,60.0514,60.245,472966.0
2022-03-01 11:30:00,68.48,68.5,68.3,68.46,539314.0,60.245,60.2626,60.0866,60.2274,539314.0
2022-03-01 12:00:00,68.46,68.5,68.36,68.44,372512.0,60.2274,60.2626,60.1394,60.2098,372512.0
2022-03-01 12:30:00,68.44,68.56,68.42,68.44,435951.0,60.2098,60.3154,60.1922,60.2098,435951.0
2022-03-01 13:00:00,68.44,68.57,68.32,68.36,530476.0,60.2098,60.3242,60.1042,60.1394,530476.0
2022-03-01 13:30:00,68.36,68.6,68.34,68.55,460242.0,60.1394,60.3506,60.1218,60.3066,460242.0
2022-03-01 14:00:00,68.54,68.73,68.37,68.66,469023.0,60.2978,60.4649,60.1482,60.4033,469023.0
2022-03-01 14:30:00,68.66,68.79,68.62,68.67,531994.0,60.4033,60.5177,60.3681,60.4121,531994.0
2022-03-01 15:00:00,68.67,68.85,68.62,68.7,806006.0,60.4121,60.5705,60.3681,60.4385,806006.0
2022-03-01 15:30:00,68.7,68.79,68.49,68.62,1926528.0,60.4385,60.5177,60.2538,60.3681,1926528.0
2022-03-02 09:30:00,68.76,68.95,68.51,68.6,965370.0,60.4913,60.6585,60.2714,60.3506,965370.0
2022-03-02 10:00:00,68.57,68.99,68.56,68.76,721947.0,60.3242,60.6937,60.3154,60.4913,721947.0
2022-03-02 10:30:00,68.75,68.98,68.56,68.94,690591.0,60.4825,60.6849,60.3154,60.6497,690591.0
2022-03-02 11:00:00,68.94,68.99,68.81,68.95,616136.0,60.6497,60.6937,60.5353,60.6585,616136.0
2022-03-02 11:30:00,68.95,69.06,68.74,68.9,1046276.0,60.6585,60.7552,60.4737,60.6145,1046276.0
2022-03-02 12:00:00,68.91,69.17,68.83,69.15,822405.0,60.6233,60.852,60.5529,60.8344,822405.0
2022-03-02 12:30:00,69.15,69.23,69.0,69.09,596001.0,60.8344,60.9048,60.7025,60.7816,596001.0
2022-03-02 13:00:00,69.08,69.22,69.07,69.19,417981.0,60.7728,60.896,60.764,60.8696,417981.0
2022-03-02 13:30:00,69.18,69.25,69.12,69.14,416985.0,60.8608,60.9224,60.808,60.8256,416985.0
2022-03-02 14:00:00,69.14,69.18,69.02,69.07,395487.0,60.8256,60.8608,60.72,60.764,395487.0
2022-03-02 14:30:00,69.06,69.09,68.71,68.76,488341.0,60.7552,60.7816,60.4473,60.4913,488341.0
2022-03-02 15:00:00,68.75,68.88,68.66,68.77,732685.0,60.4825,60.5969,60.4033,60.5001,732685.0
2022-03-02 15:30:00,68.77,68.9,68.7,68.86,2360011.0,60.5001,60.6145,60.4385,60.5793,2360011.0
2022-03-03 09:30:00,68.85,69.65,68.84,69.17,1346244.0,60.5705,61.2743,60.5617,60.852,1346244.0
2022-03-03 10:00:00,69.17,69.33,69.15,69.24,497408.0,60.852,60.9928,60.8344,60.9136,497408.0
2022-03-03 10:30:00,69.23,69.32,69.01,69.04,515106.0,60.9048,60.984,60.7112,60.7376,515106.0
2022-03-03 11:00:00,69.05,69.08,68.7,68.83,693817.0,60.7464,60.7728,60.4385,60.5529,693817.0
2022-03-03 11:30:00,68.83,68.86,68.61,68.72,1326390.0,60.5529,60.5793,60.3594,60.4561,1326390.0
2022-03-03 12:00:00,68.72,68.99,68.71,68.86,519110.0,60.4561,60.6937,60.4473,60.5793,519110.0
2022-03-03 12:30:00,68.87,69.09,68.86,69.01,542510.0,60.5881,60.7816,60.5793,60.7112,542510.0
2022-03-03 13:00:00,69.01,69.14,68.96,69.12,398134.0,60.7112,60.8256,60.6673,60.808,398134.0
2022-03-03 13:30:00,69.11,69.11,69.01,69.08,485957.0,60.7992,60.7992,60.7112,60.7728,485957.0
2022-03-03 14:00:00,69.07,69.27,68.96,69.27,602001.0,60.764,60.94,60.6673,60.94,602001.0
2022-03-03 14:30:00,69.27,69.3,69.11,69.2,337033.0,60.94,60.9664,60.7992,60.8784,337033.0
2022-03-03 15:00:00,69.2,69.4,69.03,69.37,683445.0,60.8784,61.0543,60.7288,61.028,683445.0
2022-03-03 15:30:00,69.37,69.38,69.03,69.11,1985212.0,61.028,61.0368,60.7288,60.7992,1985212.0
2022-03-04 09:30:00,68.26,69.48,68.24,69.05,1163413.0,60.0514,61.1247,60.0338,60.7464,1163413.0
2022-03-04 10:00:00,69.06,69.07,68.56,68.86,720275.0,60.7552,60.764,60.3154,60.5793,720275.0
2022-03-04 10:30:00,68.85,69.02,68.77,68.88,482669.0,60.5705,60.72,60.5001,60.5969,482669.0
2022-03-04 11:00:00,68.88,69.05,68.83,68.9,577103.0,60.5969,60.7464,60.5529,60.6145,577103.0
2022-03-04 11:30:00,68.9,69.18,68.85,69.01,548333.0,60.6145,60.8608,60.5705,60.7112,548333.0
2022-03-04 12:00:00,69.02,69.37,68.96,69.23,697067.0,60.72,61.028,60.6673,60.9048,697067.0
2022-03-04 12:30:00,69.23,69.28,68.99,69.13,557713.0,60.9048,60.9488,60.6937,60.8168,557713.0
2022-03-04 13:00:00,69.14,69.33,69.13,69.26,410621.0,60.8256,60.9928,60.8168,60.9312,410621.0
2022-03-04 13:30:00,69.26,69.39,69.13,69.13,455765.0,60.9312,61.0456,60.8168,60.8168,455765.0
2022-03-04 14:00:00,69.14,69.43,69.04,69.43,620437.0,60.8256,61.0807,60.7376,61.0807,620437.0
2022-03-04 14:30:00,69.43,69.48,69.29,69.3,477873.0,61.0807,61.1247,60.9576,60.9664,477873.0
2022-03-04 15:00:00,69.31,69.54,69.3,69.46,755851.0,60.9752,61.1775,60.9664,61.1071,755851.0
2022-03-04 15:30:00,69.46,69.52,69.15,69.35,2201193.0,61.1071,61.1599,60.8344,61.0104,2201193.0
2022-03-07 09:30:00,69.21,69.23,68.59,68.61,1546806.0,60.8872,60.9048,60.3418,60.3594,1546806.0
2022-03-07 10:00:00,68.6,68.77,68.16,68.59,1714605.0,60.3506,60.5001,59.9635,60.3418,1714605.0
2022-03-07 10:30:00,68.59,69.0,68.41,68.82,692429.0,60.3418,60.7025,60.1834,60.5441,692429.0
2022-03-07 11:00:00,68.82,68.92,68.49,68.76,677865.0,60.5441,60.6321,60.2538,60.4913,677865.0
2022-03-07 11:30:00,68.76,68.76,68.37,68.48,616850.0,60.4913,60.4913,60.1482,60.245,616850.0
2022-03-07 12:00:00,68.48,68.6,68.34,68.59,507036.0,60.245,60.3506,60.1218,60.3418,507036.0
2022-03-07 12:30:00,68.58,68.73,68.49,68.7,500225.0,60.333,60.4649,60.2538,60.4385,500225.0
2022-03-07 13:00:00,68.69,68.92,68.69,68.78,560296.0,60.4297,60.6321,60.4297,60.5089,560296.0
2022-03-07 13:30:00,68.78,68.97,68.64,68.76,628864.0,60.5089,60.6761,60.3857,60.4913,628864.0
2022-03-07 14:00:00,68.75,68.85,68.66,68.71,697472.0,60.4825,60.5705,60.4033,60.4473,697472.0
2022-03-07 14:30:00,68.71,68.82,68.67,68.78,625168.0,60.4473,60.5441,60.4121,60.5089,625168.0
2022-03-07 15:00:00,68.79,68.92,68.67,68.68,1092331.0,60.5177,60.6321,60.4121,60.4209,1092331.0
2022-03-07 15:30:00,68.68,68.91,68.63,68.77,1961590.0,60.4209,60.6233,60.3769,60.5001,1961590.0
2022-03-08 09:30:00,67.93,68.34,67.32,67.48,2570932.0,59.7611,60.1218,59.2245,59.3652,2570932.0
2022-03-08 10:00:00,67.47,67.84,67.42,67.56,1455205.0,59.3564,59.6819,59.3125,59.4356,1455205.0
2022-03-08 10:30:00,67.56,68.19,67.56,68.11,1131421.0,59.4356,59.9899,59.4356,59.9195,1131421.0
2022-03-08 11:00:00,68.13,68.33,67.94,68.05,826394.0,59.9371,60.113,59.7699,59.8667,826394.0
2022-03-08 11:30:00,68.04,68.32,68.02,68.16,835607.0,59.8579,60.1042,59.8403,59.9635,835607.0
2022-03-08 12:00:00,68.16,68.26,67.94,68.2,1370686.0,59.9635,60.0514,59.7699,59.9987,1370686.0
2022-03-08 12:30:00,68.2,68.28,68.01,68.2,643441.0,59.9987,60.069,59.8315,59.9987,643441.0
2022-03-08 13:00:00,68.2,68.25,67.98,68.0,625533.0,59.9987,60.0426,59.8051,59.8227,625533.0
2022-03-08 13:30:00,67.99,67.99,67.47,67.67,761678.0,59.8139,59.8139,59.3564,59.5324,761678.0
2022-03-08 14:00:00,67.67,68.15,67.55,68.13,794784.0,59.5324,59.9547,59.4268,59.9371,794784.0
2022-03-08 14:30:00,68.12,68.33,67.97,68.27,689445.0,59.9283,60.113,59.7963,60.0602,689445.0
2022-03-08 15:00:00,68.26,68.41,68.03,68.06,701354.0,60.0514,60.1834,59.8491,59.8755,701354.0
2022-03-08 15:30:00,68.05,68.11,67.73,67.73,2534051.0,59.8667,59.9195,59.5852,59.5852,2534051.0
2022-03-09 09:30:00,68.38,68.54,68.01,68.15,1087817.0,60.157,60.2978,59.8315,59.9547,1087817.0
2022-03-09 10:00:00,68.18,68.46,68.15,68.2,698937.0,59.9811,60.2274,59.9547,59.9987,698937.0
2022-03-09 10:30:00,68.2,68.3,67.96,68.19,646623.0,59.9987,60.0866,59.7875,59.9899,646623.0
2022-03-09 11:00:00,68.2,68.41,68.15,68.38,438396.0,59.9987,60.1834,59.9547,60.157,438396.0
2022-03-09 11:30:00,68.38,68.55,68.37,68.54,436583.0,60.157,60.3066,60.1482,60.2978,436583.0
2022-03-09 12:00:00,68.54,68.62,68.43,68.53,407513.0,60.2978,60.3681,60.201,60.289,407513.0
2022-03-09 12:30:00,68.54,68.56,68.31,68.37,353880.0,60.2978,60.3154,60.0954,60.1482,353880.0
2022-03-09 13:00:00,68.36,68.44,68.14,68.28,517132.0,60.1394,60.2098,59.9459,60.069,517132.0
2022-03-09 13:30:00,68.28,68.28,67.98,68.1,476299.0,60.069,60.069,59.8051,59.9107,476299.0
2022-03-09 14:00:00,68.1,68.34,68.06,68.2,416241.0,59.9107,60.1218,59.8755,59.9987,416241.0
2022-03-09 14:30:00,68.2,68.28,68.11,68.16,399609.0,59.9987,60.069,59.9195,59.9635,399609.0
2022-03-09 15:00:00,68.16,68.47,68.15,68.39,567469.0,59.9635,60.2362,59.9547,60.1658,567469.0
2022-03-09 15:30:00,68.39,68.41,68.04,68.12,1413815.0,60.1658,60.1834,59.8579,59.9283,1413815.0
2022-03-10 09:30:00,67.77,68.67,67.7,68.44,911036.0,59.6204,60.4121,59.5588,60.2098,911036.0
2022-03-10 10:00:00,68.43,68.58,68.21,68.21,620778.0,60.201,60.333,60.0075,60.0075,620778.0
2022-03-10 10:30:00,68.22,68.41,68.14,68.3,588338.0,60.0162,60.1834,59.9459,60.0866,588338.0
2022-03-10 11:00:00,68.29,68.44,68.04,68.1,404637.0,60.0778,60.2098,59.8579,59.9107,404637.0
2022-03-10 11:30:00,68.1,68.4,68.06,68.38,436482.0,59.9107,60.1746,59.8755,60.157,436482.0
2022-03-10 12:00:00,68.39,68.44,68.3,68.41,359117.0,60.1658,60.2098,60.0866,60.1834,359117.0
2022-03-10 12:30:00,68.41,68.48,68.34,68.41,294333.0,60.1834,60.245,60.1218,60.1834,294333.0
2022-03-10 13:00:00,68.41,68.57,68.29,68.57,393741.0,60.1834,60.3242,60.0778,60.3242,393741.0
2022-03-10 13:30:00,68.57,68.69,68.45,68.67,415123.0,60.3242,60.4297,60.2186,60.4121,415123.0
2022-03-10 14:00:00,68.67,68.73,68.59,68.61,350077.0,60.4121,60.4649,60.3418,60.3594,350077.0
2022-03-10 14:30:00,68.61,68.7,68.51,68.67,362812.0,60.3594,60.4385,60.2714,60.4121,362812.0
2022-03-10 15:00:00,68.67,68.67,68.44,68.51,428752.0,60.4121,60.4121,60.2098,60.2714,428752.0
2022-03-10 15:30:00,68.51,68.64,68.42,68.42,1426961.0,60.2714,60.3857,60.1922,60.1922,1426961.0
2022-03-11 09:30:00,68.09,68.99,67.94,68.95,1166767.0,59.9019,60.6937,59.7699,60.6585,1166767.0
2022-03-11 10:00:00,68.95,69.29,68.79,69.18,1054295.0,60.6585,60.9576,60.5177,60.8608,1054295.0
2022-03-11 10:30:00,69.17,69.29,69.09,69.21,831364.0,60.852,60.9576,60.7816,60.8872,831364.0
2022-03-11 11:00:00,69.21,69.49,69.16,69.34,594268.0,60.8872,61.1335,60.8432,61.0016,594268.0
2022-03-11 11:30:00,69.34,69.42,69.13,69.41,658321.0,61.0016,61.0719,60.8168,61.0631,658321.0
2022-03-11 12:00:00,69.41,69.43,69.31,69.35,423584.0,61.0631,61.0807,60.9752,61.0104,423584.0
2022-03-11 12:30:00,69.35,69.41,69.19,69.24,402619.0,61.0104,61.0631,60.8696,60.9136,402619.0
2022-03-11 13:00:00,69.24,69.42,69.22,69.37,481319.0,60.9136,61.0719,60.896,61.028,481319.0
2022-03-11 13:30:00,69.38,69.39,69.17,69.28,413610.0,61.0368,61.0456,60.852,60.9488,413610.0
2022-03-11 14:00:00,69.27,69.31,69.17,69.21,521498.0,60.94,60.9752,60.852,60.8872,521498.0
2022-03-11 14:30:00,69.21,69.23,68.92,68.98,594373.0,60.8872,60.9048,60.6321,60.6849,594373.0
2022-03-11 15:00:00,68.98,69.23,68.94,69.09,604442.0,60.6849,60.9048,60.6497,60.7816,604442.0
2022-03-11 15:30:00,69.09,69.09,68.83,68.9,1812023.0,60.7816,60.7816,60.5529,60.6145,1812023.0
2022-03-14 09:30:00,68.93,69.7,68.75,69.69,1287954.0,60.6409,61.3183,60.4825,61.3095,1287954.0
2022-03-14 10:00:00,69.7,69.75,69.31,69.6,736832.0,61.3183,61.3623,60.9752,61.2303,736832.0
2022-03-14 10:30:00,69.59,69.85,69.52,69.84,857830.0,61.2215,61.4502,61.1599,61.4414,857830.0
2022-03-14 11:00:00,69.84,69.94,69.72,69.92,855697.0,61.4414,61.5294,61.3359,61.5118,855697.0
2022-03-14 11:30:00,69.91,69.93,69.65,69.67,563096.0,61.503,61.5206,61.2743,61.2919,563096.0
2022-03-14 12:00:00,69.67,69.76,69.5,69.61,565742.0,61.2919,61.3711,61.1423,61.2391,565742.0
2022-03-14 12:30:00,69.6,69.62,69.26,69.3,597933.0,61.2303,61.2479,60.9312,60.9664,597933.0
2022-03-14 13:00:00,69.31,69.32,69.13,69.28,779449.0,60.9752,60.984,60.8168,60.9488,779449.0
2022-03-14 13:30:00,69.28,69.34,68.96,69.1,672973.0,60.9488,61.0016,60.6673,60.7904,672973.0
2022-03-14 14:00:00,69.09,69.12,68.95,68.98,477493.0,60.7816,60.808,60.6585,60.6849,477493.0
2022-03-14 14:30:00,68.98,69.09,68.94,69.07,461111.0,60.6849,60.7816,60.6497,60.764,461111.0
2022-03-14 15:00:00,69.07,69.12,68.98,69.06,758233.0,60.764,60.808,60.6849,60.7552,758233.0
2022-03-14 15:30:00,69.06,69.28,68.96,69.24,1774862.0,60.7552,60.9488,60.6673,60.9136,1774862.0
2022-03-15 09:30:00,69.67,70.19,69.55,69.78,1963990.0,61.2919,61.7493,61.1863,61.3887,1963990.0
2022-03-15 10:00:00,69.78,69.8,69.27,69.38,684236.0,61.3887,61.4062,60.94,61.0368,684236.0
2022-03-15 10:30:00,69.38,69.48,69.29,69.44,878755.0,61.0368,61.1247,60.9576,61.0895,878755.0
2022-03-15 11:00:00,69.44,69.79,69.43,69.77,814607.0,61.0895,61.3975,61.0807,61.3799,814607.0
2022-03-15 11:30:00,69.77,69.83,69.57,69.63,713097.0,61.3799,61.4326,61.2039,61.2567,713097.0
2022-03-15 12:00:00,69.63,69.67,69.42,69.63,491962.0,61.2567,61.2919,61.0719,61.2567,491962.0
2022-03-15 12:30:00,69.63,69.9,69.63,69.89,421041.0,61.2567,61.4942,61.2567,61.4854,421041.0
2022-03-15 13:00:00,69.89,69.93,69.72,69.73,384325.0,61.4854,61.5206,61.3359,61.3447,384325.0
2022-03-15 13:30:00,69.73,69.88,69.63,69.82,534347.0,61.3447,61.4766,61.2567,61.4238,534347.0
2022-03-15 14:00:00,69.82,69.86,69.5,69.63,1075076.0,61.4238,61.459,61.1423,61.2567,1075076.0
2022-03-15 14:30:00,69.63,70.1,69.59,70.08,748119.0,61.2567,61.6702,61.2215,61.6526,748119.0
2022-03-15 15:00:00,70.08,70.11,69.75,69.77,1185447.0,61.6526,61.679,61.3623,61.3799,1185447.0
2022-03-15 15:30:00,69.77,69.87,69.65,69.78,2345585.0,61.3799,61.4678,61.2743,61.3887,2345585.0
2022-03-16 09:30:00,69.93,70.15,69.31,69.63,1234371.0,61.5206,61.7142,60.9752,61.2567,1234371.0
2022-03-16 10:00:00,69.63,69.64,69.22,69.23,986022.0,61.2567,61.2655,60.896,60.9048,986022.0
2022-03-16 10:30:00,69.23,69.3,69.02,69.11,748240.0,60.9048,60.9664,60.72,60.7992,748240.0
2022-03-16 11:00:00,69.12,69.41,69.03,69.29,646638.0,60.808,61.0631,60.7288,60.9576,646638.0
2022-03-16 11:30:00,69.29,69.4,69.16,69.33,622993.0,60.9576,61.0543,60.8432,60.9928,622993.0
2022-03-16 12:00:00,69.33,69.54,69.32,69.53,338567.0,60.9928,61.1775,60.984,61.1687,338567.0
2022-03-16 12:30:00,69.52,69.54,69.23,69.26,495656.0,61.1599,61.1775,60.9048,60.9312,495656.0
2022-03-16 13:00:00,69.27,69.52,69.12,69.44,428908.0,60.94,61.1599,60.808,61.0895,428908.0
2022-03-16 13:30:00,69.44,69.48,69.2,69.35,475048.0,61.0895,61.1247,60.8784,61.0104,475048.0
2022-03-16 14:00:00,69.33,69.36,69.13,69.22,747750.0,60.9928,61.0192,60.8168,60.896,747750.0
2022-03-16 14:30:00,69.22,69.39,69.16,69.28,1204106.0,60.896,61.0456,60.8432,60.9488,1204106.0
2022-03-16 15:00:00,69.3,69.73,69.27,69.72,988561.0,60.9664,61.3447,60.94,61.3359,988561.0
2022-03-16 15:30:00,69.72,69.72,69.44,69.67,2195450.0,61.3359,61.3359,61.0895,61.2919,2195450.0
2022-03-17 09:30:00,69.69,69.94,69.28,69.77,957828.0,61.3095,61.5294,60.9488,61.3799,957828.0
2022-03-17 10:00:00,69.77,70.22,69.73,70.2,904983.0,61.3799,61.7757,61.3447,61.7581,904983.0
2022-03-17 10:30:00,70.2,70.23,69.99,70.19,1012306.0,61.7581,61.7845,61.5734,61.7493,1012306.0
2022-03-17 11:00:00,70.19,70.29,70.1,70.26,876743.0,61.7493,61.8373,61.6702,61.8109,876743.0
2022-03-17 11:30:00,70.26,70.53,70.21,70.47,892260.0,61.8109,62.0485,61.7669,61.9957,892260.0
2022-03-17 12:00:00,70.47,70.57,70.41,70.48,695858.0,61.9957,62.0837,61.9429,62.0045,695858.0
2022-03-17 12:30:00,70.48,70.49,70.35,70.42,624612.0,62.0045,62.0133,61.8901,61.9517,624612.0
2022-03-17 13:00:00,70.43,70.62,70.38,70.58,964900.0,61.9605,62.1276,61.9165,62.0924,964900.0
2022-03-17 13:30:00,70.58,70.71,70.52,70.53,940652.0,62.0924,62.2068,62.0397,62.0485,940652.0
2022-03-17 14:00:00,70.53,70.56,70.41,70.5,901800.0,62.0485,62.0749,61.9429,62.0221,901800.0
2022-03-17 14:30:00,70.5,70.51,70.38,70.45,651001.0,62.0221,62.0309,61.9165,61.9781,651001.0
2022-03-17 15:00:00,70.45,70.5,70.34,70.36,820774.0,61.9781,62.0221,61.8813,61.8989,820774.0
2022-03-17 15:30:00,70.36,70.52,70.29,70.52,2481775.0,61.8989,62.0397,61.8373,62.0397,2481775.0
2022-03-18 09:30:00,70.39,70.49,69.98,70.07,2308043.0,61.9253,62.0133,61.5646,61.6438,2308043.0
2022-03-18 10:00:00,70.08,70.4,69.94,70.14,729355.0,61.6526,61.9341,61.5294,61.7054,729355.0
2022-03-18 10:30:00,70.14,70.25,69.92,70.02,653607.0,61.7054,61.8021,61.5118,61.5998,653607.0
2022-03-18 11:00:00,70.02,70.09,69.91,70.06,839757.0,61.5998,61.6614,61.503,61.635,839757.0
2022-03-18 11:30:00,70.06,70.15,69.97,70.06,653051.0,61.635,61.7142,61.5558,61.635,653051.0
2022-03-18 12:00:00,70.06,70.13,69.98,70.12,529654.0,61.635,61.6966,61.5646,61.6878,529654.0
2022-03-18 12:30:00,70.12,70.2,70.07,70.18,543039.0,61.6878,61.7581,61.6438,61.7406,543039.0
2022-03-18 13:00:00,70.19,70.38,70.17,70.34,476854.0,61.7493,61.9165,61.7318,61.8813,476854.0
2022-03-18 13:30:00,70.34,70.38,70.23,70.23,545267.0,61.8813,61.9165,61.7845,61.7845,545267.0
2022-03-18 14:00:00,70.23,70.35,70.2,70.29,666728.0,61.7845,61.8901,61.7581,61.8373,666728.0
2022-03-18 14:30:00,70.3,70.38,70.16,70.36,924273.0,61.8461,61.9165,61.723,61.8989,924273.0
2022-03-18 15:00:00,70.36,70.6,70.33,70.52,929340.0,61.8989,62.11,61.8725,62.0397,929340.0
2022-03-18 15:30:00,70.52,71.01,70.5,70.89,4255096.0,62.0397,62.4707,62.0221,62.3652,4255096.0
2022-03-21 09:30:00,71.48,72.06,71.44,71.78,1999930.0,62.8842,63.3945,62.849,63.1481,1999930.0
2022-03-21 10:00:00,71.77,71.79,71.18,71.48,851388.0,63.1393,63.1569,62.6203,62.8842,851388.0
2022-03-21 10:30:00,71.48,71.5,71.09,71.23,803486.0,62.8842,62.9018,62.5411,62.6643,803486.0
2022-03-21 11:00:00,71.23,71.56,71.11,71.11,1030948.0,62.6643,62.9546,62.5587,62.5587,1030948.0
2022-03-21 11:30:00,71.11,71.2,70.88,70.96,763011.0,62.5587,62.6379,62.3564,62.4268,763011.0
2022-03-21 12:00:00,70.96,71.04,70.81,70.82,475084.0,62.4268,62.4971,62.2948,62.3036,475084.0
2022-03-21 12:30:00,70.82,70.95,70.71,70.88,897828.0,62.3036,62.418,62.2068,62.3564,897828.0
2022-03-21 13:00:00,70.88,70.88,70.7,70.76,543415.0,62.3564,62.3564,62.198,62.2508,543415.0
2022-03-21 13:30:00,70.76,70.87,70.69,70.73,568957.0,62.2508,62.3476,62.1892,62.2244,568957.0
2022-03-21 14:00:00,70.73,70.81,70.6,70.78,699914.0,62.2244,62.2948,62.11,62.2684,699914.0
2022-03-21 14:30:00,70.78,70.91,70.71,70.78,620259.0,62.2684,62.3828,62.2068,62.2684,620259.0
2022-03-21 15:00:00,70.77,71.02,70.72,70.97,977423.0,62.2596,62.4795,62.2156,62.4356,977423.0
2022-03-21 15:30:00,70.98,71.16,70.95,71.04,2062849.0,62.4443,62.6027,62.418,62.4971,2062849.0
2022-03-22 09:30:00,71.21,71.4,70.64,70.81,1068369.0,62.6467,62.8138,62.1452,62.2948,1068369.0
2022-03-22 10:00:00,70.81,70.81,70.33,70.48,1054180.0,62.2948,62.2948,61.8725,62.0045,1054180.0
2022-03-22 10:30:00,70.48,70.68,70.37,70.56,739950.0,62.0045,62.1804,61.9077,62.0749,739950.0
2022-03-22 11:00:00,70.56,70.6,70.43,70.53,507619.0,62.0749,62.11,61.9605,62.0485,507619.0
2022-03-22 11:30:00,70.53,70.56,70.27,70.46,536126.0,62.0485,62.0749,61.8197,61.9869,536126.0
2022-03-22 12:00:00,70.46,70.66,70.46,70.59,497848.0,61.9869,62.1628,61.9869,62.1012,497848.0
2022-03-22 12:30:00,70.59,70.73,70.56,70.72,459275.0,62.1012,62.2244,62.0749,62.2156,459275.0
2022-03-22 13:00:00,70.72,70.88,70.67,70.78,563301.0,62.2156,62.3564,62.1716,62.2684,563301.0
2022-03-22 13:30:00,70.78,70.81,70.7,70.73,445760.0,62.2684,62.2948,62.198,62.2244,445760.0
2022-03-22 14:00:00,70.73,70.74,70.41,70.45,973366.0,62.2244,62.2332,61.9429,61.9781,973366.0
2022-03-22 14:30:00,70.44,70.68,70.43,70.59,813916.0,61.9693,62.1804,61.9605,62.1012,813916.0
2022-03-22 15:00:00,70.58,70.76,70.53,70.66,658740.0,62.0924,62.2508,62.0485,62.1628,658740.0
2022-03-22 15:30:00,70.67,70.89,70.65,70.82,1469569.0,62.1716,62.3652,62.154,62.3036,1469569.0
2022-03-23 09:30:00,70.99,71.37,70.64,70.95,839329.0,62.4531,62.7874,62.1452,62.418,839329.0
2022-03-23 10:00:00,70.95,71.17,70.74,71.11,578567.0,62.418,62.6115,62.2332,62.5587,578567.0
2022-03-23 10:30:00,71.11,71.27,71.0,71.23,598459.0,62.5587,62.6995,62.4619,62.6643,598459.0
2022-03-23 11:00:00,71.23,71.39,71.22,71.31,556725.0,62.6643,62.805,62.6555,62.7347,556725.0
2022-03-23 11:30:00,71.31,71.34,71.06,71.09,414346.0,62.7347,62.7611,62.5147,62.5411,414346.0
2022-03-23 12:00:00,71.09,71.2,70.97,71.02,406354.0,62.5411,62.6379,62.4356,62.4795,406354.0
2022-03-23 12:30:00,71.02,71.08,70.89,71.08,330649.0,62.4795,62.5323,62.3652,62.5323,330649.0
2022-03-23 13:00:00,71.08,71.3,71.07,71.14,411577.0,62.5323,62.7259,62.5235,62.5851,411577.0
2022-03-23 13:30:00,71.13,71.29,71.09,71.23,387897.0,62.5763,62.7171,62.5411,62.6643,387897.0
2022-03-23 14:00:00,71.23,71.39,71.14,71.34,458260.0,62.6643,62.805,62.5851,62.7611,458260.0
2022-03-23 14:30:00,71.34,71.48,71.31,71.42,607099.0,62.7611,62.8842,62.7347,62.8314,607099.0
2022-03-23 15:00:00,71.42,71.51,71.34,71.41,676954.0,62.8314,62.9106,62.7611,62.8226,676954.0
2022-03-23 15:30:00,71.41,71.46,71.33,71.37,2162404.0,62.8226,62.8666,62.7523,62.7874,2162404.0
2022-03-24 09:30:00,71.62,72.06,71.49,72.04,656642.0,63.0074,63.3945,62.893,63.3769,656642.0
2022-03-24 10:00:00,72.05,72.27,71.89,72.22,679866.0,63.3857,63.5792,63.2449,63.5352,679866.0
2022-03-24 10:30:00,72.23,72.33,71.99,72.29,867637.0,63.544,63.632,63.3329,63.5968,867637.0
2022-03-24 11:00:00,72.3,72.48,72.29,72.46,615586.0,63.6056,63.764,63.5968,63.7464,615586.0
2022-03-24 11:30:00,72.45,72.49,72.34,72.36,664937.0,63.7376,63.7728,63.6408,63.6584,664937.0
2022-03-24 12:00:00,72.36,72.4,72.2,72.25,820160.0,63.6584,63.6936,63.5176,63.5616,820160.0
2022-03-24 12:30:00,72.24,72.32,72.2,72.28,378277.0,63.5528,63.6232,63.5176,63.588,378277.0
2022-03-24 13:00:00,72.28,72.3,72.21,72.24,362358.0,63.588,63.6056,63.5264,63.5528,362358.0
2022-03-24 13:30:00,72.25,72.26,72.09,72.13,537625.0,63.5616,63.5704,63.4209,63.4561,537625.0
2022-03-24 14:00:00,72.13,72.4,72.09,72.4,416663.0,63.4561,63.6936,63.4209,63.6936,416663.0
2022-03-24 14:30:00,72.4,72.46,72.38,72.41,500092.0,63.6936,63.7464,63.676,63.7024,500092.0
2022-03-24 15:00:00,72.4,72.6,72.38,72.53,636563.0,63.6936,63.8695,63.676,63.808,636563.0
2022-03-24 15:30:00,72.52,72.54,72.3,72.41,1724813.0,63.7992,63.8168,63.6056,63.7024,1724813.0
2022-03-25 09:30:00,72.5,73.28,72.45,73.17,1222732.0,63.7816,64.4678,63.7376,64.371,1222732.0
2022-03-25 10:00:00,73.18,73.43,73.14,73.41,993058.0,64.3798,64.5997,64.3446,64.5821,993058.0
2022-03-25 10:30:00,73.41,73.46,73.27,73.31,808157.0,64.5821,64.6261,64.459,64.4942,808157.0
2022-03-25 11:00:00,73.32,73.36,72.74,72.75,850683.0,64.503,64.5381,63.9927,64.0015,850683.0
2022-03-25 11:30:00,72.74,72.96,72.67,72.84,628819.0,63.9927,64.1862,63.9311,64.0807,628819.0
2022-03-25 12:00:00,72.84,72.98,72.81,72.94,560095.0,64.0807,64.2038,64.0543,64.1686,560095.0
2022-03-25 12:30:00,72.94,72.97,72.85,72.93,450703.0,64.1686,64.195,64.0895,64.1599,450703.0
2022-03-25 13:00:00,72.94,73.0,72.83,72.84,448375.0,64.1686,64.2214,64.0719,64.0807,448375.0
2022-03-25 13:30:00,72.85,73.02,72.83,72.95,393178.0,64.0895,64.239,64.0719,64.1774,393178.0
2022-03-25 14:00:00,72.94,73.1,72.91,73.04,454340.0,64.1686,64.3094,64.1423,64.2566,454340.0
2022-03-25 14:30:00,73.05,73.24,73.02,73.09,491693.0,64.2654,64.4326,64.239,64.3006,491693.0
2022-03-25 15:00:00,73.08,73.09,72.96,73.05,537975.0,64.2918,64.3006,64.1862,64.2654,537975.0
2022-03-25 15:30:00,73.05,73.31,73.03,73.29,1272378.0,64.2654,64.4942,64.2478,64.4766,1272378.0
2022-03-28 09:30:00,73.2,73.49,73.02,73.4,1272449.0,64.3974,64.6525,64.239,64.5733,1272449.0
2022-03-28 10:00:00,73.4,73.74,73.38,73.62,663363.0,64.5733,64.8724,64.5557,64.7669,663363.0
2022-03-28 10:30:00,73.63,73.65,73.42,73.5,700335.0,64.7757,64.7933,64.5909,64.6613,700335.0
2022-03-28 11:00:00,73.5,73.5,73.13,73.17,654301.0,64.6613,64.6613,64.3358,64.371,654301.0
2022-03-28 11:30:00,73.17,73.25,72.94,72.99,516117.0,64.371,64.4414,64.1686,64.2126,516117.0
2022-03-28 12:00:00,72.99,73.18,72.96,73.09,426512.0,64.2126,64.3798,64.1862,64.3006,426512.0
2022-03-28 12:30:00,73.09,73.12,73.02,73.03,291856.0,64.3006,64.327,64.239,64.2478,291856.0
2022-03-28 13:00:00,73.03,73.04,72.86,72.89,361389.0,64.2478,64.2566,64.0983,64.1247,361389.0
2022-03-28 13:30:00,72.9,72.9,72.7,72.74,467351.0,64.1335,64.1335,63.9575,63.9927,467351.0
2022-03-28 14:00:00,72.74,72.93,72.71,72.84,385475.0,63.9927,64.1599,63.9663,64.0807,385475.0
2022-03-28 14:30:00,72.84,73.0,72.84,72.88,315200.0,64.0807,64.2214,64.0807,64.1159,315200.0
2022-03-28 15:00:00,72.87,72.91,72.79,72.9,391044.0,64.1071,64.1423,64.0367,64.1335,391044.0
2022-03-28 15:30:00,72.89,73.13,72.86,73.13,1200256.0,64.1247,64.3358,64.0983,64.3358,1200256.0
2022-03-29 09:30:00,72.96,73.34,72.66,73.0,1101112.0,64.1862,64.5205,63.9223,64.2214,1101112.0
2022-03-29 10:00:00,73.0,73.34,72.92,73.18,641458.0,64.2214,64.5205,64.1511,64.3798,641458.0
2022-03-29 10:30:00,73.17,73.25,72.86,73.1,573432.0,64.371,64.4414,64.0983,64.3094,573432.0
2022-03-29 11:00:00,73.09,73.25,72.84,72.89,585994.0,64.3006,64.4414,64.0807,64.1247,585994.0
2022-03-29 11:30:00,72.88,73.12,72.85,72.94,543669.0,64.1159,64.327,64.0895,64.1686,543669.0
2022-03-29 12:00:00,72.94,73.15,72.81,73.14,533375.0,64.1686,64.3534,64.0543,64.3446,533375.0
2022-03-29 12:30:00,73.15,73.34,73.09,73.25,619039.0,64.3534,64.5205,64.3006,64.4414,619039.0
2022-03-29 13:00:00,73.25,73.25,72.81,72.81,566461.0,64.4414,64.4414,64.0543,64.0543,566461.0
2022-03-29 13:30:00,72.81,72.92,72.73,72.9,449543.0,64.0543,64.1511,63.9839,64.1335,449543.0
2022-03-29 14:00:00,72.9,72.94,72.71,72.73,541427.0,64.1335,64.1686,63.9663,63.9839,541427.0
2022-03-29 14:30:00,72.73,72.98,72.72,72.97,497421.0,63.9839,64.2038,63.9751,64.195,497421.0
2022-03-29 15:00:00,72.97,73.12,72.9,73.07,622924.0,64.195,64.327,64.1335,64.283,622924.0
2022-03-29 15:30:00,73.06,73.27,73.04,73.22,1448753.0,64.2742,64.459,64.2566,64.415,1448753.0
2022-03-30 09:30:00,73.52,74.07,73.45,73.69,1486593.0,64.6789,65.1628,64.6173,64.8285,1486593.0
2022-03-30 10:00:00,73.7,73.77,73.52,73.59,795028.0,64.8373,64.8988,64.6789,64.7405,795028.0
2022-03-30 10:30:00,73.6,73.85,73.57,73.81,528059.0,64.7493,64.9692,64.7229,64.934,528059.0
2022-03-30 11:00:00,73.81,74.0,73.7,73.71,1201287.0,64.934,65.1012,64.8373,64.8461,1201287.0
2022-03-30 11:30:00,73.72,73.81,73.69,73.75,387891.0,64.8549,64.934,64.8285,64.8812,387891.0
2022-03-30 12:00:00,73.75,73.82,73.58,73.67,589888.0,64.8812,64.9428,64.7317,64.8109,589888.0
2022-03-30 12:30:00,73.67,73.67,73.36,73.39,497045.0,64.8109,64.8109,64.5381,64.5645,497045.0
2022-03-30 13:00:00,73.39,73.41,73.28,73.33,411108.0,64.5645,64.5821,64.4678,64.5118,411108.0
2022-03-30 13:30:00,73.33,73.39,73.21,73.37,354932.0,64.5118,64.5645,64.4062,64.5469,354932.0
2022-03-30 14:00:00,73.37,73.52,73.36,73.51,389876.0,64.5469,64.6789,64.5381,64.6701,389876.0
2022-03-30 14:30:00,73.52,73.52,73.32,73.37,393047.0,64.6789,64.6789,64.503,64.5469,393047.0
2022-03-30 15:00:00,73.36,73.5,73.32,73.48,499366.0,64.5381,64.6613,64.503,64.6437,499366.0
2022-03-30 15:30:00,73.48,73.74,73.44,73.74,1583636.0,64.6437,64.8724,64.6085,64.8724,1583636.0
2022-03-31 09:30:00,73.46,73.52,73.05,73.36,1330636.0,65.104,65.1572,64.7406,65.0154,1330636.0
2022-03-31 10:00:00,73.37,73.62,73.3,73.54,823878.0,65.0242,65.2458,64.9622,65.1749,823878.0
2022-03-31 10:30:00,73.53,73.53,73.13,73.28,569097.0,65.166,65.166,64.8115,64.9445,569097.0
2022-03-31 11:00:00,73.28,73.38,73.19,73.23,463417.0,64.9445,65.0331,64.8647,64.9001,463417.0
2022-03-31 11:30:00,73.23,73.35,73.06,73.31,426373.0,64.9001,65.0065,64.7495,64.971,426373.0
2022-03-31 12:00:00,73.31,73.35,73.18,73.27,520791.0,64.971,65.0065,64.8558,64.9356,520791.0
2022-03-31 12:30:00,73.26,73.44,73.22,73.42,293496.0,64.9267,65.0863,64.8913,65.0685,293496.0
2022-03-31 13:00:00,73.41,73.41,73.27,73.38,269817.0,65.0597,65.0597,64.9356,65.0331,269817.0
2022-03-31 13:30:00,73.38,73.41,73.32,73.41,373958.0,65.0331,65.0597,64.9799,65.0597,373958.0
2022-03-31 14:00:00,73.4,73.51,73.39,73.5,420431.0,65.0508,65.1483,65.0419,65.1394,420431.0
2022-03-31 14:30:00,73.5,73.54,73.25,73.37,496001.0,65.1394,65.1749,64.9179,65.0242,496001.0
2022-03-31 15:00:00,73.36,73.45,73.26,73.31,598085.0,65.0154,65.0951,64.9267,64.971,598085.0
2022-03-31 15:30:00,73.31,73.35,72.98,73.03,2108673.0,64.971,65.0065,64.6786,64.7229,2108673.0
2022-04-01 09:30:00,73.19,73.76,73.0,73.29,1051931.0,64.8647,65.3699,64.6963,64.9533,1051931.0
2022-04-01 10:00:00,73.32,73.57,73.16,73.35,669184.0,64.9799,65.2015,64.8381,65.0065,669184.0
2022-04-01 10:30:00,73.35,73.65,73.25,73.49,829003.0,65.0065,65.2724,64.9179,65.1306,829003.0
2022-04-01 11:00:00,73.48,73.61,73.35,73.39,679080.0,65.1217,65.2369,65.0065,65.0419,679080.0
2022-04-01 11:30:00,73.4,73.54,73.3,73.48,515609.0,65.0508,65.1749,64.9622,65.1217,515609.0
2022-04-01 12:00:00,73.48,73.5,73.29,73.39,514078.0,65.1217,65.1394,64.9533,65.0419,514078.0
2022-04-01 12:30:00,73.39,73.54,73.34,73.48,516745.0,65.0419,65.1749,64.9976,65.1217,516745.0
2022-04-01 13:00:00,73.48,73.51,73.35,73.42,376884.0,65.1217,65.1483,65.0065,65.0685,376884.0
2022-04-01 13:30:00,73.42,73.49,73.38,73.45,309390.0,65.0685,65.1306,65.0331,65.0951,309390.0
2022-04-01 14:00:00,73.45,73.71,73.44,73.7,602982.0,65.0951,65.3255,65.0863,65.3167,602982.0
2022-04-01 14:30:00,73.71,73.93,73.69,73.8,849966.0,65.3255,65.5205,65.3078,65.4053,849966.0
2022-04-01 15:00:00,73.8,73.87,73.69,73.75,685933.0,65.4053,65.4673,65.3078,65.361,685933.0
2022-04-01 15:30:00,73.75,73.9,73.65,73.82,1831572.0,65.361,65.4939,65.2724,65.423,1831572.0
2022-04-04 09:30:00,74.0,74.49,73.54,74.35,1550055.0,65.5826,66.0168,65.1749,65.8927,1550055.0
2022-04-04 10:00:00,74.34,74.89,74.23,74.56,1446736.0,65.8839,66.3713,65.7864,66.0789,1446736.0
2022-04-04 10:30:00,74.56,74.56,74.24,74.34,571868.0,66.0789,66.0789,65.7953,65.8839,571868.0
2022-04-04 11:00:00,74.34,74.41,74.07,74.27,537816.0,65.8839,65.9459,65.6446,65.8218,537816.0
2022-04-04 11:30:00,74.27,74.36,74.19,74.31,339701.0,65.8218,65.9016,65.7509,65.8573,339701.0
2022-04-04 12:00:00,74.31,74.36,74.1,74.12,323069.0,65.8573,65.9016,65.6712,65.6889,323069.0
2022-04-04 12:30:00,74.12,74.22,74.11,74.21,456528.0,65.6889,65.7775,65.68,65.7687,456528.0
2022-04-04 13:00:00,74.22,74.25,74.1,74.15,294189.0,65.7775,65.8041,65.6712,65.7155,294189.0
2022-04-04 13:30:00,74.15,74.16,73.97,74.01,328459.0,65.7155,65.7244,65.556,65.5914,328459.0
2022-04-04 14:00:00,74.01,74.16,73.87,73.91,482048.0,65.5914,65.7244,65.4673,65.5028,482048.0
2022-04-04 14:30:00,73.92,73.96,73.73,73.83,372818.0,65.5117,65.5471,65.3433,65.4319,372818.0
2022-04-04 15:00:00,73.83,73.84,73.65,73.68,394369.0,65.4319,65.4408,65.2724,65.299,394369.0
2022-04-04 15:30:00,73.67,73.86,73.64,73.8,1145867.0,65.2901,65.4585,65.2635,65.4053,1145867.0
2022-04-05 09:30:00,73.76,74.72,73.56,74.69,1171080.0,65.3699,66.2207,65.1926,66.1941,1171080.0
2022-04-05 10:00:00,74.67,74.97,74.48,74.6,1136268.0,66.1763,66.4422,66.008,66.1143,1136268.0
2022-04-05 10:30:00,74.6,74.99,74.52,74.95,784995.0,66.1143,66.4599,66.0434,66.4245,784995.0
2022-04-05 11:00:00,74.95,74.97,74.72,74.78,538693.0,66.4245,66.4422,66.2207,66.2738,538693.0
2022-04-05 11:30:00,74.77,74.9,74.7,74.76,426392.0,66.265,66.3802,66.2029,66.2561,426392.0
2022-04-05 12:00:00,74.76,74.77,74.54,74.57,626793.0,66.2561,66.265,66.0611,66.0877,626793.0
2022-04-05 12:30:00,74.56,74.56,74.41,74.47,293676.0,66.0789,66.0789,65.9459,65.9991,293676.0
2022-04-05 13:00:00,74.48,74.67,74.47,74.61,349964.0,66.008,66.1763,65.9991,66.1232,349964.0
2022-04-05 13:30:00,74.61,74.64,74.43,74.48,291015.0,66.1232,66.1498,65.9636,66.008,291015.0
2022-04-05 14:00:00,74.48,74.63,74.44,74.56,367810.0,66.008,66.1409,65.9725,66.0789,367810.0
2022-04-05 14:30:00,74.56,74.64,74.54,74.58,380955.0,66.0789,66.1498,66.0611,66.0966,380955.0
2022-04-05 15:00:00,74.58,74.62,74.48,74.53,600984.0,66.0966,66.132,66.008,66.0523,600984.0
2022-04-05 15:30:00,74.53,74.54,74.26,74.45,1272138.0,66.0523,66.0611,65.813,65.9814,1272138.0
2022-04-06 09:30:00,74.18,74.89,73.97,74.74,1392461.0,65.7421,66.3713,65.556,66.2384,1392461.0
2022-04-06 10:00:00,74.75,74.86,74.61,74.81,730482.0,66.2472,66.3447,66.1232,66.3004,730482.0
2022-04-06 10:30:00,74.81,75.06,74.66,74.99,986069.0,66.3004,66.522,66.1675,66.4599,986069.0
2022-04-06 11:00:00,74.99,75.15,74.91,75.01,665492.0,66.4599,66.6017,66.389,66.4777,665492.0
2022-04-06 11:30:00,75.02,75.33,74.99,75.28,876037.0,66.4865,66.7613,66.4599,66.717,876037.0
2022-04-06 12:00:00,75.28,75.32,75.15,75.22,455768.0,66.717,66.7524,66.6017,66.6638,455768.0
2022-04-06 12:30:00,75.22,75.28,75.06,75.22,526535.0,66.6638,66.717,66.522,66.6638,526535.0
2022-04-06 13:00:00,75.22,75.27,75.15,75.24,448340.0,66.6638,66.7081,66.6017,66.6815,448340.0
2022-04-06 13:30:00,75.25,75.32,74.94,75.17,1008370.0,66.6904,66.7524,66.4156,66.6195,1008370.0
2022-04-06 14:00:00,75.16,75.32,75.0,75.15,678172.0,66.6106,66.7524,66.4688,66.6017,678172.0
2022-04-06 14:30:00,75.15,75.27,75.1,75.25,529020.0,66.6017,66.7081,66.5574,66.6904,529020.0
2022-04-06 15:00:00,75.25,75.3,75.14,75.2,713023.0,66.6904,66.7347,66.5929,66.6461,713023.0
2022-04-06 15:30:00,75.2,75.48,75.17,75.36,1625818.0,66.6461,66.8942,66.6195,66.7879,1625818.0
2022-04-07 09:30:00,75.38,76.13,75.3,75.99,1363335.0,66.8056,67.4703,66.7347,67.3462,1363335.0
2022-04-07 10:00:00,75.98,76.29,75.94,76.17,982869.0,67.3373,67.6121,67.3019,67.5057,982869.0
2022-04-07 10:30:00,76.18,76.26,76.04,76.14,709881.0,67.5146,67.5855,67.3905,67.4791,709881.0
2022-04-07 11:00:00,76.15,76.2,75.91,76.09,731931.0,67.488,67.5323,67.2753,67.4348,731931.0
2022-04-07 11:30:00,76.1,76.37,76.04,76.31,651515.0,67.4437,67.683,67.3905,67.6298,651515.0
2022-04-07 12:00:00,76.31,76.49,76.28,76.48,1653815.0,67.6298,67.7893,67.6032,67.7805,1653815.0
2022-04-07 12:30:00,76.48,76.79,76.47,76.66,811196.0,67.7805,68.0552,67.7716,67.94,811196.0
2022-04-07 13:00:00,76.65,76.99,76.63,76.94,755412.0,67.9311,68.2324,67.9134,68.1881,755412.0
2022-04-07 13:30:00,76.94,77.08,76.83,76.97,907119.0,68.1881,68.3122,68.0906,68.2147,907119.0
2022-04-07 14:00:00,76.98,77.12,76.95,77.09,846685.0,68.2236,68.3477,68.197,68.3211,846685.0
2022-04-07 14:30:00,77.09,77.14,76.88,77.12,1245940.0,68.3211,68.3654,68.135,68.3477,1245940.0
2022-04-07 15:00:00,77.11,77.15,77.06,77.11,1120557.0,68.3388,68.3742,68.2945,68.3388,1120557.0
2022-04-07 15:30:00,77.11,77.28,77.08,77.26,2164349.0,68.3388,68.4895,68.3122,68.4717,2164349.0
2022-04-08 09:30:00,76.82,77.49,76.82,77.26,1688757.0,68.0818,68.6756,68.0818,68.4717,1688757.0
2022-04-08 10:00:00,77.25,77.59,76.76,76.91,1387793.0,68.4629,68.7642,68.0286,68.1615,1387793.0
2022-04-08 10:30:00,76.9,77.66,76.85,77.66,804169.0,68.1527,68.8262,68.1084,68.8262,804169.0
2022-04-08 11:00:00,77.66,77.84,77.49,77.51,914907.0,68.8262,68.9858,68.6756,68.6933,914907.0
2022-04-08 11:30:00,77.51,77.76,77.47,77.73,867223.0,68.6933,68.9149,68.6578,68.8883,867223.0
2022-04-08 12:00:00,77.73,77.79,77.57,77.73,485804.0,68.8883,68.9414,68.7465,68.8883,485804.0
2022-04-08 12:30:00,77.73,77.9,77.69,77.88,783859.0,68.8883,69.0389,68.8528,69.0212,783859.0
2022-04-08 13:00:00,77.89,78.06,77.82,77.98,1258567.0,69.0301,69.1807,68.968,69.1098,1258567.0
2022-04-08 13:30:00,77.98,78.02,77.92,77.98,834962.0,69.1098,69.1453,69.0567,69.1098,834962.0
2022-04-08 14:00:00,77.98,77.99,77.74,77.77,633149.0,69.1098,69.1187,68.8971,68.9237,633149.0
2022-04-08 14:30:00,77.78,77.9,77.72,77.83,466915.0,68.9326,69.0389,68.8794,68.9769,466915.0
2022-04-08 15:00:00,77.82,78.01,77.81,78.0,903133.0,68.968,69.1364,68.9592,69.1276,903133.0
2022-04-08 15:30:00,78.0,78.05,77.62,77.78,2526156.0,69.1276,69.1719,68.7908,68.9326,2526156.0
2022-04-11 09:30:00,77.7,78.13,76.67,76.88,1165365.0,68.8617,69.2428,67.9488,68.135,1165365.0
2022-04-11 10:00:00,76.88,77.38,76.75,77.33,808754.0,68.135,68.5781,68.0197,68.5338,808754.0
2022-04-11 10:30:00,77.32,77.45,76.84,77.38,636567.0,68.5249,68.6401,68.0995,68.5781,636567.0
2022-04-11 11:00:00,77.38,77.57,77.02,77.12,632088.0,68.5781,68.7465,68.259,68.3477,632088.0
2022-04-11 11:30:00,77.11,77.18,76.96,77.02,548968.0,68.3388,68.4008,68.2059,68.259,548968.0
2022-04-11 12:00:00,77.02,77.04,76.9,76.98,296922.0,68.259,68.2768,68.1527,68.2236,296922.0
2022-04-11 12:30:00,76.98,77.02,76.85,76.86,284245.0,68.2236,68.259,68.1084,68.1172,284245.0
2022-04-11 13:00:00,76.86,76.96,76.7,76.85,424044.0,68.1172,68.2059,67.9754,68.1084,424044.0
2022-04-11 13:30:00,76.84,76.92,76.76,76.81,343383.0,68.0995,68.1704,68.0286,68.0729,343383.0
2022-04-11 14:00:00,76.82,77.06,76.57,76.67,866316.0,68.0818,68.2945,67.8602,67.9488,866316.0
2022-04-11 14:30:00,76.66,76.84,76.6,76.78,845934.0,67.94,68.0995,67.8868,68.0463,845934.0
2022-04-11 15:00:00,76.78,76.81,76.67,76.7,759264.0,68.0463,68.0729,67.9488,67.9754,759264.0
2022-04-11 15:30:00,76.7,76.73,76.47,76.5,1794201.0,67.9754,68.002,67.7716,67.7982,1794201.0
2022-04-12 09:30:00,76.22,77.03,76.02,76.28,1416697.0,67.55,68.2679,67.3728,67.6032,1416697.0
2022-04-12 10:00:00,76.28,76.38,75.57,76.0,1206815.0,67.6032,67.6918,66.974,67.3551,1206815.0
2022-04-12 10:30:00,76.01,76.41,75.91,76.3,810170.0,67.3639,67.7184,67.2753,67.6209,810170.0
2022-04-12 11:00:00,76.31,76.68,76.28,76.61,483640.0,67.6298,67.9577,67.6032,67.8957,483640.0
2022-04-12 11:30:00,76.62,76.89,76.55,76.88,390945.0,67.9045,68.1438,67.8425,68.135,390945.0
2022-04-12 12:00:00,76.88,77.0,76.8,76.8,386330.0,68.135,68.2413,68.0641,68.0641,386330.0
2022-04-12 12:30:00,76.8,76.82,76.71,76.75,323801.0,68.0641,68.0818,67.9843,68.0197,323801.0
2022-04-12 13:00:00,76.75,76.86,76.68,76.82,364279.0,68.0197,68.1172,67.9577,68.0818,364279.0
2022-04-12 13:30:00,76.83,76.93,76.61,76.64,351589.0,68.0906,68.1793,67.8957,67.9223,351589.0
2022-04-12 14:00:00,76.63,76.81,76.59,76.78,553788.0,67.9134,68.0729,67.8779,68.0463,553788.0
2022-04-12 14:30:00,76.78,76.94,76.73,76.81,408846.0,68.0463,68.1881,68.002,68.0729,408846.0
2022-04-12 15:00:00,76.81,76.88,76.44,76.47,500410.0,68.0729,68.135,67.745,67.7716,500410.0
2022-04-12 15:30:00,76.47,76.72,76.4,76.56,1346597.0,67.7716,67.9932,67.7096,67.8514,1346597.0
2022-04-13 09:30:00,76.73,77.14,76.55,76.79,837843.0,68.002,68.3654,67.8425,68.0552,837843.0
2022-04-13 10:00:00,76.8,76.95,76.57,76.65,582472.0,68.0641,68.197,67.8602,67.9311,582472.0
2022-04-13 10:30:00,76.64,76.87,76.51,76.81,491816.0,67.9223,68.1261,67.807,68.0729,491816.0
2022-04-13 11:00:00,76.81,76.82,76.6,76.69,533757.0,68.0729,68.0818,67.8868,67.9666,533757.0
2022-04-13 11:30:00,76.69,76.76,76.45,76.48,475604.0,67.9666,68.0286,67.7539,67.7805,475604.0
2022-04-13 12:00:00,76.48,76.7,76.47,76.67,521618.0,67.7805,67.9754,67.7716,67.9488,521618.0
2022-04-13 12:30:00,76.67,76.82,76.66,76.81,602840.0,67.9488,68.0818,67.94,68.0729,602840.0
2022-04-13 13:00:00,76.82,77.01,76.77,76.82,508754.0,68.0818,68.2502,68.0375,68.0818,508754.0
2022-04-13 13:30:00,76.84,76.98,76.77,76.81,584673.0,68.0995,68.2236,68.0375,68.0729,584673.0
2022-04-13 14:00:00,76.81,76.9,76.75,76.81,521743.0,68.0729,68.1527,68.0197,68.0729,521743.0
2022-04-13 14:30:00,76.8,76.82,76.74,76.79,434814.0,68.0641,68.0818,68.0109,68.0552,434814.0
2022-04-13 15:00:00,76.79,76.94,76.76,76.84,395609.0,68.0552,68.1881,68.0286,68.0995,395609.0
2022-04-13 15:30:00,76.84,76.92,76.77,76.89,1228270.0,68.0995,68.1704,68.0375,68.1438,1228270.0
2022-04-14 09:30:00,77.04,77.57,76.79,77.19,1048621.0,68.2768,68.7465,68.0552,68.4097,1048621.0
2022-04-14 10:00:00,77.2,77.42,77.04,77.39,1069960.0,68.4186,68.6135,68.2768,68.5869,1069960.0
2022-04-14 10:30:00,77.39,78.06,77.35,77.96,1668089.0,68.5869,69.1807,68.5515,69.0921,1668089.0
2022-04-14 11:00:00,77.95,78.12,77.63,77.8,851295.0,69.0832,69.2339,68.7996,68.9503,851295.0
2022-04-14 11:30:00,77.79,77.92,77.74,77.91,679718.0,68.9414,69.0567,68.8971,69.0478,679718.0
2022-04-14 12:00:00,77.91,78.02,77.87,78.01,681419.0,69.0478,69.1453,69.0123,69.1364,681419.0
2022-04-14 12:30:00,78.01,78.09,77.98,78.0,370519.0,69.1364,69.2073,69.1098,69.1276,370519.0
2022-04-14 13:00:00,78.0,78.02,77.7,77.82,739385.0,69.1276,69.1453,68.8617,68.968,739385.0
2022-04-14 13:30:00,77.82,77.93,77.81,77.87,307833.0,68.968,69.0655,68.9592,69.0123,307833.0
2022-04-14 14:00:00,77.87,77.95,77.58,77.71,387444.0,69.0123,69.0832,68.7553,68.8705,387444.0
2022-04-14 14:30:00,77.73,77.76,77.58,77.67,329481.0,68.8883,68.9149,68.7553,68.8351,329481.0
2022-04-14 15:00:00,77.67,77.73,77.51,77.67,690957.0,68.8351,68.8883,68.6933,68.8351,690957.0
2022-04-14 15:30:00,77.67,77.68,77.36,77.48,1502286.0,68.8351,68.844,68.5604,68.6667,1502286.0
2022-04-18 09:30:00,77.15,77.16,76.63,76.88,1048169.0,68.3742,68.3831,67.9134,68.135,1048169.0
2022-04-18 10:00:00,76.88,76.89,76.36,76.4,805902.0,68.135,68.1438,67.6741,67.7096,805902.0
2022-04-18 10:30:00,76.4,76.69,76.38,76.64,544720.0,67.7096,67.9666,67.6918,67.9223,544720.0
2022-04-18 11:00:00,76.64,76.96,76.63,76.91,449390.0,67.9223,68.2059,67.9134,68.1615,449390.0
2022-04-18 11:30:00,76.91,76.95,76.67,76.79,413800.0,68.1615,68.197,67.9488,68.0552,413800.0
2022-04-18 12:00:00,76.78,77.1,76.73,77.06,640255.0,68.0463,68.3299,68.002,68.2945,640255.0
2022-04-18 12:30:00,77.06,77.15,76.99,76.99,410434.0,68.2945,68.3742,68.2324,68.2324,410434.0
2022-04-18 13:00:00,76.99,77.09,76.89,77.07,357805.0,68.2324,68.3211,68.1438,68.3033,357805.0
2022-04-18 13:30:00,77.07,77.23,77.03,77.09,638120.0,68.3033,68.4451,68.2679,68.3211,638120.0
2022-04-18 14:00:00,77.09,77.13,76.78,76.81,375211.0,68.3211,68.3565,68.0463,68.0729,375211.0
2022-04-18 14:30:00,76.81,76.87,76.68,76.78,354165.0,68.0729,68.1261,67.9577,68.0463,354165.0
2022-04-18 15:00:00,76.78,76.79,76.56,76.56,406548.0,68.0463,68.0552,67.8514,67.8514,406548.0
2022-04-18 15:30:00,76.56,76.76,76.48,76.75,1137439.0,67.8514,68.0286,67.7805,68.0197,1137439.0
2022-04-19 09:30:00,76.88,76.89,76.19,76.35,1015041.0,68.135,68.1438,67.5234,67.6652,1015041.0
2022-04-19 10:00:00,76.36,76.79,76.11,76.77,895020.0,67.6741,68.0552,67.4525,68.0375,895020.0
2022-04-19 10:30:00,76.76,76.76,76.39,76.47,420017.0,68.0286,68.0286,67.7007,67.7716,420017.0
2022-04-19 11:00:00,76.47,76.74,76.4,76.48,447571.0,67.7716,68.0109,67.7096,67.7805,447571.0
2022-04-19 11:30:00,76.48,76.49,76.21,76.42,447831.0,67.7805,67.7893,67.5412,67.7273,447831.0
2022-04-19 12:00:00,76.41,76.66,76.41,76.6,546596.0,67.7184,67.94,67.7184,67.8868,546596.0
2022-04-19 12:30:00,76.61,76.66,76.41,76.48,369279.0,67.8957,67.94,67.7184,67.7805,369279.0
2022-04-19 13:00:00,76.48,76.49,76.23,76.25,350290.0,67.7805,67.7893,67.5589,67.5766,350290.0
2022-04-19 13:30:00,76.25,76.3,76.18,76.23,316708.0,67.5766,67.6209,67.5146,67.5589,316708.0
2022-04-19 14:00:00,76.22,76.24,75.98,76.06,485780.0,67.55,67.5678,67.3373,67.4082,485780.0
2022-04-19 14:30:00,76.05,76.39,76.04,76.26,457579.0,67.3994,67.7007,67.3905,67.5855,457579.0
2022-04-19 15:00:00,76.25,76.61,76.24,76.6,398641.0,67.5766,67.8957,67.5678,67.8868,398641.0
2022-04-19 15:30:00,76.59,76.64,76.36,76.4,1290935.0,67.8779,67.9223,67.6741,67.7096,1290935.0
2022-04-20 09:30:00,76.21,76.82,76.04,76.45,754722.0,67.5412,68.0818,67.3905,67.7539,754722.0
2022-04-20 10:00:00,76.44,76.97,76.44,76.95,541032.0,67.745,68.2147,67.745,68.197,541032.0
2022-04-20 10:30:00,76.96,77.15,76.95,77.14,411084.0,68.2059,68.3742,68.197,68.3654,411084.0
2022-04-20 11:00:00,77.13,77.32,77.06,77.23,583821.0,68.3565,68.5249,68.2945,68.4451,583821.0
2022-04-20 11:30:00,77.23,77.5,77.2,77.49,439112.0,68.4451,68.6844,68.4186,68.6756,439112.0
2022-04-20 12:00:00,77.48,77.57,77.36,77.42,668388.0,68.6667,68.7465,68.5604,68.6135,668388.0
2022-04-20 12:30:00,77.42,77.69,77.36,77.58,392122.0,68.6135,68.8528,68.5604,68.7553,392122.0
2022-04-20 13:00:00,77.59,77.62,77.25,77.28,434661.0,68.7642,68.7908,68.4629,68.4895,434661.0
2022-04-20 13:30:00,77.28,77.47,77.22,77.39,286526.0,68.4895,68.6578,68.4363,68.5869,286526.0
2022-04-20 14:00:00,77.4,77.5,77.28,77.32,268015.0,68.5958,68.6844,68.4895,68.5249,268015.0
2022-04-20 14:30:00,77.33,77.35,77.12,77.19,413175.0,68.5338,68.5515,68.3477,68.4097,413175.0
2022-04-20 15:00:00,77.19,77.54,77.19,77.45,480680.0,68.4097,68.7199,68.4097,68.6401,480680.0
2022-04-20 15:30:00,77.45,77.48,77.23,77.3,1473566.0,68.6401,68.6667,68.4451,68.5072,1473566.0
2022-04-21 09:30:00,77.28,77.48,76.6,77.4,846483.0,68.4895,68.6667,67.8868,68.5958,846483.0
2022-04-21 10:00:00,77.42,77.71,77.22,77.62,664905.0,68.6135,68.8705,68.4363,68.7908,664905.0
2022-04-21 10:30:00,77.62,77.87,77.58,77.7,505617.0,68.7908,69.0123,68.7553,68.8617,505617.0
2022-04-21 11:00:00,77.7,77.78,77.56,77.77,568753.0,68.8617,68.9326,68.7376,68.9237,568753.0
2022-04-21 11:30:00,77.77,78.02,77.67,78.01,630456.0,68.9237,69.1453,68.8351,69.1364,630456.0
2022-04-21 12:00:00,78.02,78.03,77.8,77.95,372923.0,69.1453,69.1541,68.9503,69.0832,372923.0
2022-04-21 12:30:00,77.95,78.06,77.72,77.87,491245.0,69.0832,69.1807,68.8794,69.0123,491245.0
2022-04-21 13:00:00,77.86,77.86,77.54,77.83,375064.0,69.0035,69.0035,68.7199,68.9769,375064.0
2022-04-21 13:30:00,77.83,77.95,77.76,77.94,259142.0,68.9769,69.0832,68.9149,69.0744,259142.0
2022-04-21 14:00:00,77.93,78.17,77.81,78.1,586506.0,69.0655,69.2782,68.9592,69.2162,586506.0
2022-04-21 14:30:00,78.1,78.15,77.88,77.98,590889.0,69.2162,69.2605,69.0212,69.1098,590889.0
2022-04-21 15:00:00,77.97,77.97,77.78,77.92,628703.0,69.101,69.101,68.9326,69.0567,628703.0
2022-04-21 15:30:00,77.92,77.93,77.44,77.57,1360428.0,69.0567,69.0655,68.6313,68.7465,1360428.0
2022-04-22 09:30:00,76.91,77.29,76.65,76.7,1105373.0,68.1615,68.4983,67.9311,67.9754,1105373.0
2022-04-22 10:00:00,76.69,76.82,76.42,76.46,831589.0,67.9666,68.0818,67.7273,67.7627,831589.0
2022-04-22 10:30:00,76.47,76.5,75.93,76.14,890597.0,67.7716,67.7982,67.293,67.4791,890597.0
2022-04-22 11:00:00,76.15,76.42,76.05,76.39,557619.0,67.488,67.7273,67.3994,67.7007,557619.0
2022-04-22 11:30:00,76.38,76.46,76.03,76.12,835328.0,67.6918,67.7627,67.3816,67.4614,835328.0
2022-04-22 12:00:00,76.12,76.22,76.0,76.18,495931.0,67.4614,67.55,67.3551,67.5146,495931.0
2022-04-22 12:30:00,76.17,76.3,76.13,76.22,436335.0,67.5057,67.6209,67.4703,67.55,436335.0
2022-04-22 13:00:00,76.22,76.27,76.13,76.26,392343.0,67.55,67.5943,67.4703,67.5855,392343.0
2022-04-22 13:30:00,76.26,76.32,76.12,76.22,449189.0,67.5855,67.6387,67.4614,67.55,449189.0
2022-04-22 14:00:00,76.21,76.21,75.99,76.09,584788.0,67.5412,67.5412,67.3462,67.4348,584788.0
2022-04-22 14:30:00,76.1,76.15,75.68,75.79,668565.0,67.4437,67.488,67.0715,67.1689,668565.0
2022-04-22 15:00:00,75.8,76.2,75.76,76.17,799760.0,67.1778,67.5323,67.1424,67.5057,799760.0
2022-04-22 15:30:00,76.17,76.33,75.68,75.8,2594756.0,67.5057,67.6475,67.0715,67.1778,2594756.0
2022-04-25 09:30:00,75.74,75.79,74.75,74.99,1475780.0,67.1246,67.1689,66.2472,66.4599,1475780.0
2022-04-25 10:00:00,74.99,75.24,74.94,75.18,751957.0,66.4599,66.6815,66.4156,66.6283,751957.0
2022-04-25 10:30:00,75.17,75.55,75.16,75.25,653354.0,66.6195,66.9562,66.6106,66.6904,653354.0
2022-04-25 11:00:00,75.25,75.32,74.9,74.95,710436.0,66.6904,66.7524,66.3802,66.4245,710436.0
2022-04-25 11:30:00,74.95,75.0,74.71,74.93,700716.0,66.4245,66.4688,66.2118,66.4068,700716.0
2022-04-25 12:00:00,74.94,75.25,74.86,75.1,576468.0,66.4156,66.6904,66.3447,66.5574,576468.0
2022-04-25 12:30:00,75.1,75.22,75.02,75.15,497373.0,66.5574,66.6638,66.4865,66.6017,497373.0
2022-04-25 13:00:00,75.15,75.52,75.05,75.41,553516.0,66.6017,66.9297,66.5131,66.8322,553516.0
2022-04-25 13:30:00,75.41,75.59,75.31,75.59,497041.0,66.8322,66.9917,66.7435,66.9917,497041.0
2022-04-25 14:00:00,75.6,75.78,75.45,75.76,890873.0,67.0006,67.1601,66.8676,67.1424,890873.0
2022-04-25 14:30:00,75.76,75.99,75.74,75.87,524886.0,67.1424,67.3462,67.1246,67.2398,524886.0
2022-04-25 15:00:00,75.87,76.17,75.79,76.03,1174526.0,67.2398,67.5057,67.1689,67.3816,1174526.0
2022-04-25 15:30:00,76.03,76.24,75.94,76.06,1885790.0,67.3816,67.5678,67.3019,67.4082,1885790.0
2022-04-26 09:30:00,75.98,76.73,75.98,76.66,910040.0,67.3373,68.002,67.3373,67.94,910040.0
2022-04-26 10:00:00,76.65,76.94,76.15,76.31,675098.0,67.9311,68.1881,67.488,67.6298,675098.0
2022-04-26 10:30:00,76.3,76.39,75.84,76.23,439819.0,67.6209,67.7007,67.2133,67.5589,439819.0
2022-04-26 11:00:00,76.23,76.42,76.11,76.14,678762.0,67.5589,67.7273,67.4525,67.4791,678762.0
2022-04-26 11:30:00,76.14,76.16,75.73,75.79,799049.0,67.4791,67.4969,67.1158,67.1689,799049.0
2022-04-26 12:00:00,75.8,76.12,75.74,76.04,548972.0,67.1778,67.4614,67.1246,67.3905,548972.0
2022-04-26 12:30:00,76.04,76.1,75.71,75.91,517894.0,67.3905,67.4437,67.098,67.2753,517894.0
2022-04-26 13:00:00,75.92,75.92,75.72,75.75,403241.0,67.2842,67.2842,67.1069,67.1335,403241.0
2022-04-26 13:30:00,75.74,76.03,75.65,75.81,373821.0,67.1246,67.3816,67.0449,67.1867,373821.0
2022-04-26 14:00:00,75.8,75.91,75.68,75.87,474283.0,67.1778,67.2753,67.0715,67.2398,474283.0
2022-04-26 14:30:00,75.87,75.99,75.74,75.95,465821.0,67.2398,67.3462,67.1246,67.3107,465821.0
2022-04-26 15:00:00,75.94,75.97,75.79,75.79,595179.0,67.3019,67.3285,67.1689,67.1689,595179.0
2022-04-26 15:30:00,75.8,75.87,75.56,75.57,1559055.0,67.1778,67.2398,66.9651,66.974,1559055.0
2022-04-27 09:30:00,75.8,76.25,75.09,75.85,1077919.0,67.1778,67.5766,66.5486,67.2221,1077919.0
2022-04-27 10:00:00,75.84,75.9,75.49,75.52,760868.0,67.2133,67.2664,66.9031,66.9297,760868.0
2022-04-27 10:30:00,75.51,75.9,75.32,75.76,509734.0,66.9208,67.2664,66.7524,67.1424,509734.0
2022-04-27 11:00:00,75.77,75.9,75.56,75.88,628474.0,67.1512,67.2664,66.9651,67.2487,628474.0
2022-04-27 11:30:00,75.89,75.95,75.74,75.85,499378.0,67.2576,67.3107,67.1246,67.2221,499378.0
2022-04-27 12:00:00,75.85,75.93,75.72,75.9,482880.0,67.2221,67.293,67.1069,67.2664,482880.0
2022-04-27 12:30:00,75.9,76.13,75.81,76.04,643390.0,67.2664,67.4703,67.1867,67.3905,643390.0
2022-04-27 13:00:00,76.04,76.19,75.92,76.06,452852.0,67.3905,67.5234,67.2842,67.4082,452852.0
2022-04-27 13:30:00,76.06,76.17,75.92,76.14,627910.0,67.4082,67.5057,67.2842,67.4791,627910.0
2022-04-27 14:00:00,76.13,76.3,76.03,76.09,553267.0,67.4703,67.6209,67.3816,67.4348,553267.0
2022-04-27 14:30:00,76.09,76.1,75.78,75.92,632608.0,67.4348,67.4437,67.1601,67.2842,632608.0
2022-04-27 15:00:00,75.92,76.1,75.85,76.03,587190.0,67.2842,67.4437,67.2221,67.3816,587190.0
2022-04-27 15:30:00,76.03,76.08,75.72,75.81,1483580.0,67.3816,67.426,67.1069,67.1867,1483580.0
2022-04-28 09:30:00,76.77,77.2,76.36,76.71,2018727.0,68.0375,68.4186,67.6741,67.9843,2018727.0
2022-04-28 10:00:00,76.7,76.86,76.21,76.48,1564580.0,67.9754,68.1172,67.5412,67.7805,1564580.0
2022-04-28 10:30:00,76.47,76.61,76.3,76.42,885395.0,67.7716,67.8957,67.6209,67.7273,885395.0
2022-04-28 11:00:00,76.45,76.73,76.44,76.62,992204.0,67.7539,68.002,67.745,67.9045,992204.0
2022-04-28 11:30:00,76.62,76.72,76.43,76.46,812940.0,67.9045,67.9932,67.7361,67.7627,812940.0
2022-04-28 12:00:00,76.47,76.83,76.25,76.8,858928.0,67.7716,68.0906,67.5766,68.0641,858928.0
2022-04-28 12:30:00,76.8,77.02,76.76,77.01,799577.0,68.0641,68.259,68.0286,68.2502,799577.0
2022-04-28 13:00:00,77.01,77.16,76.94,77.09,876203.0,68.2502,68.3831,68.1881,68.3211,876203.0
2022-04-28 13:30:00,77.09,77.23,76.96,76.98,1256240.0,68.3211,68.4451,68.2059,68.2236,1256240.0
2022-04-28 14:00:00,76.98,77.33,76.94,77.33,894161.0,68.2236,68.5338,68.1881,68.5338,894161.0
2022-04-28 14:30:00,77.33,77.49,77.26,77.48,1082554.0,68.5338,68.6756,68.4717,68.6667,1082554.0
2022-04-28 15:00:00,77.48,77.75,77.37,77.55,1354162.0,68.6667,68.906,68.5692,68.7287,1354162.0
2022-04-28 15:30:00,77.55,77.64,77.03,77.19,3252125.0,68.7287,68.8085,68.2679,68.4097,3252125.0
2022-04-29 09:30:00,73.78,75.56,73.35,75.51,4198677.0,65.3876,66.9651,65.0065,66.9208,4198677.0
2022-04-29 10:00:00,75.52,76.01,74.37,74.73,2445006.0,66.9297,67.3639,65.9105,66.2295,2445006.0
2022-04-29 10:30:00,74.73,74.92,74.28,74.69,1429208.0,66.2295,66.3979,65.8307,66.1941,1429208.0
2022-04-29 11:00:00,74.69,75.06,74.51,75.04,1238167.0,66.1941,66.522,66.0345,66.5043,1238167.0
2022-04-29 11:30:00,75.04,75.19,74.78,75.1,778228.0,66.5043,66.6372,66.2738,66.5574,778228.0
2022-04-29 12:00:00,75.09,75.11,74.72,74.83,901950.0,66.5486,66.5663,66.2207,66.3181,901950.0
2022-04-29 12:30:00,74.82,75.14,74.71,75.04,1113759.0,66.3093,66.5929,66.2118,66.5043,1113759.0
2022-04-29 13:00:00,75.04,75.24,74.84,75.04,573385.0,66.5043,66.6815,66.327,66.5043,573385.0
2022-04-29 13:30:00,75.03,75.42,74.98,75.05,658138.0,66.4954,66.841,66.4511,66.5131,658138.0
2022-04-29 14:00:00,75.05,75.1,74.82,74.92,617657.0,66.5131,66.5574,66.3093,66.3979,617657.0
2022-04-29 14:30:00,74.92,75.23,74.75,74.98,742282.0,66.3979,66.6726,66.2472,66.4511,742282.0
2022-04-29 15:00:00,74.96,75.01,74.75,74.98,1045235.0,66.4334,66.4777,66.2472,66.4511,1045235.0
2022-04-29 15:30:00,74.97,75.73,74.96,75.27,3801078.0,66.4422,67.1158,66.4334,66.7081,3801078.0
2022-05-02 09:30:00,75.37,75.43,74.32,74.43,1912572.0,66.7967,66.8499,65.8662,65.9636,1912572.0
2022-05-02 10:00:00,74.43,75.72,74.42,75.52,1455986.0,65.9636,67.1069,65.9548,66.9297,1455986.0
2022-05-02 10:30:00,75.52,75.95,75.42,75.78,962340.0,66.9297,67.3107,66.841,67.1601,962340.0
2022-05-02 11:00:00,75.78,75.98,75.46,75.57,836925.0,67.1601,67.3373,66.8765,66.974,836925.0
2022-05-02 11:30:00,75.58,75.93,75.44,75.59,800702.0,66.9828,67.293,66.8588,66.9917,800702.0
2022-05-02 12:00:00,75.59,75.59,75.27,75.34,712248.0,66.9917,66.9917,66.7081,66.7701,712248.0
2022-05-02 12:30:00,75.33,75.47,75.24,75.29,795073.0,66.7613,66.8853,66.6815,66.7258,795073.0
2022-05-02 13:00:00,75.29,75.75,75.28,75.4,723292.0,66.7258,67.1335,66.717,66.8233,723292.0
2022-05-02 13:30:00,75.39,75.41,74.98,75.01,812156.0,66.8144,66.8322,66.4511,66.4777,812156.0
2022-05-02 14:00:00,75.01,75.01,74.48,74.78,1005996.0,66.4777,66.4777,66.008,66.2738,1005996.0
2022-05-02 14:30:00,74.78,74.91,74.66,74.77,1018477.0,66.2738,66.389,66.1675,66.265,1018477.0
2022-05-02 15:00:00,74.76,75.15,74.76,75.1,1456214.0,66.2561,66.6017,66.2561,66.5574,1456214.0
2022-05-02 15:30:00,75.09,75.27,74.85,75.09,3116042.0,66.5486,66.7081,66.3359,66.5486,3116042.0
2022-05-03 09:30:00,75.78,75.99,74.21,74.39,2144244.0,67.1601,67.3462,65.7687,65.9282,2144244.0
2022-05-03 10:00:00,74.38,75.23,74.33,75.2,1479772.0,65.9193,66.6726,65.875,66.6461,1479772.0
2022-05-03 10:30:00,75.21,75.42,74.89,75.03,920414.0,66.6549,66.841,66.3713,66.4954,920414.0
2022-05-03 11:00:00,75.03,75.61,74.95,75.59,905301.0,66.4954,67.0094,66.4245,66.9917,905301.0
2022-05-03 11:30:00,75.59,75.74,75.44,75.45,553366.0,66.9917,67.1246,66.8588,66.8676,553366.0
2022-05-03 12:00:00,75.45,75.66,75.3,75.51,473553.0,66.8676,67.0537,66.7347,66.9208,473553.0
2022-05-03 12:30:00,75.51,75.64,75.33,75.49,400353.0,66.9208,67.036,66.7613,66.9031,400353.0
2022-05-03 13:00:00,75.5,75.65,75.33,75.4,434524.0,66.9119,67.0449,66.7613,66.8233,434524.0
2022-05-03 13:30:00,75.4,75.46,75.27,75.36,394257.0,66.8233,66.8765,66.7081,66.7879,394257.0
2022-05-03 14:00:00,75.36,75.36,75.07,75.07,458502.0,66.7879,66.7879,66.5308,66.5308,458502.0
2022-05-03 14:30:00,75.09,75.35,75.05,75.28,534501.0,66.5486,66.779,66.5131,66.717,534501.0
2022-05-03 15:00:00,75.28,75.35,74.98,75.13,1119155.0,66.717,66.779,66.4511,66.584,1119155.0
2022-05-03 15:30:00,75.13,75.21,74.87,75.05,2115815.0,66.584,66.6549,66.3536,66.5131,2115815.0
2022-05-04 09:30:00,75.01,75.64,74.8,74.99,1158170.0,66.4777,67.036,66.2916,66.4599,1158170.0
2022-05-04 10:00:00,75.01,75.45,74.81,75.12,1090456.0,66.4777,66.8676,66.3004,66.5752,1090456.0
2022-05-04 10:30:00,75.11,75.25,74.94,75.17,787320.0,66.5663,66.6904,66.4156,66.6195,787320.0
2022-05-04 11:00:00,75.18,75.5,75.14,75.42,680119.0,66.6283,66.9119,66.5929,66.841,680119.0
2022-05-04 11:30:00,75.43,75.74,75.41,75.56,782361.0,66.8499,67.1246,66.8322,66.9651,782361.0
2022-05-04 12:00:00,75.56,75.75,75.42,75.54,785273.0,66.9651,67.1335,66.841,66.9474,785273.0
2022-05-04 12:30:00,75.55,75.78,75.49,75.76,507256.0,66.9562,67.1601,66.9031,67.1424,507256.0
2022-05-04 13:00:00,75.76,75.78,75.34,75.46,597236.0,67.1424,67.1601,66.7701,66.8765,597236.0
2022-05-04 13:30:00,75.47,75.65,75.33,75.59,542563.0,66.8853,67.0449,66.7613,66.9917,542563.0
2022-05-04 14:00:00,75.59,75.99,75.44,75.97,877521.0,66.9917,67.3462,66.8588,67.3285,877521.0
2022-05-04 14:30:00,75.97,76.5,75.58,76.31,1760215.0,67.3285,67.7982,66.9828,67.6298,1760215.0
2022-05-04 15:00:00,76.32,76.48,76.22,76.47,1036205.0,67.6387,67.7805,67.55,67.7716,1036205.0
2022-05-04 15:30:00,76.48,76.64,76.25,76.35,2623382.0,67.7805,67.9223,67.5766,67.6652,2623382.0
2022-05-05 09:30:00,76.39,77.01,76.3,76.95,1246328.0,67.7007,68.2502,67.6209,68.197,1246328.0
2022-05-05 10:00:00,76.96,77.03,76.53,76.66,902748.0,68.2059,68.2679,67.8248,67.94,902748.0
2022-05-05 10:30:00,76.65,76.92,76.19,76.58,938473.0,67.9311,68.1704,67.5234,67.8691,938473.0
2022-05-05 11:00:00,76.58,76.75,76.14,76.31,737111.0,67.8691,68.0197,67.4791,67.6298,737111.0
2022-05-05 11:30:00,76.3,76.37,75.65,75.7,567878.0,67.6209,67.683,67.0449,67.0892,567878.0
2022-05-05 12:00:00,75.69,76.09,75.53,75.97,700980.0,67.0803,67.4348,66.9385,67.3285,700980.0
2022-05-05 12:30:00,75.96,76.26,75.86,76.21,508735.0,67.3196,67.5855,67.231,67.5412,508735.0
2022-05-05 13:00:00,76.22,76.45,75.98,76.05,576213.0,67.55,67.7539,67.3373,67.3994,576213.0
2022-05-05 13:30:00,76.04,76.15,75.92,75.98,559789.0,67.3905,67.488,67.2842,67.3373,559789.0
2022-05-05 14:00:00,75.98,76.17,75.89,75.91,661292.0,67.3373,67.5057,67.2576,67.2753,661292.0
2022-05-05 14:30:00,75.9,76.11,75.83,76.09,719109.0,67.2664,67.4525,67.2044,67.4348,719109.0
2022-05-05 15:00:00,76.08,76.11,75.78,75.84,801454.0,67.426,67.4525,67.1601,67.2133,801454.0
2022-05-05 15:30:00,75.83,76.28,75.73,76.26,1933544.0,67.2044,67.6032,67.1158,67.5855,1933544.0
2022-05-06 09:30:00,76.12,76.77,75.76,76.23,1355945.0,67.4614,68.0375,67.1424,67.5589,1355945.0
2022-05-06 10:00:00,76.23,76.83,76.22,76.55,1013833.0,67.5589,68.0906,67.55,67.8425,1013833.0
2022-05-06 10:30:00,76.55,76.74,76.3,76.58,922140.0,67.8425,68.0109,67.6209,67.8691,922140.0
2022-05-06 11:00:00,76.57,76.65,76.13,76.54,764321.0,67.8602,67.9311,67.4703,67.8336,764321.0
2022-05-06 11:30:00,76.55,76.63,76.1,76.13,686680.0,67.8425,67.9134,67.4437,67.4703,686680.0
2022-05-06 12:00:00,76.12,76.53,76.09,76.42,485911.0,67.4614,67.8248,67.4348,67.7273,485911.0
2022-05-06 12:30:00,76.43,76.78,76.33,76.72,527205.0,67.7361,68.0463,67.6475,67.9932,527205.0
2022-05-06 13:00:00,76.74,76.77,76.37,76.51,422745.0,68.0109,68.0375,67.683,67.807,422745.0
2022-05-06 13:30:00,76.5,76.63,76.28,76.32,454792.0,67.7982,67.9134,67.6032,67.6387,454792.0
2022-05-06 14:00:00,76.32,76.47,76.18,76.23,436336.0,67.6387,67.7716,67.5146,67.5589,436336.0
2022-05-06 14:30:00,76.24,76.47,76.17,76.27,472680.0,67.5678,67.7716,67.5057,67.5943,472680.0
2022-05-06 15:00:00,76.27,76.42,76.16,76.41,773277.0,67.5943,67.7273,67.4969,67.7184,773277.0
2022-05-06 15:30:00,76.4,76.85,76.38,76.71,2302399.0,67.7096,68.1084,67.6918,67.9843,2302399.0
2022-05-09 09:30:00,75.69,76.19,74.86,75.57,1795945.0,67.0803,67.5234,66.3447,66.974,1795945.0
2022-05-09 10:00:00,75.61,76.47,75.51,76.46,1127928.0,67.0094,67.7716,66.9208,67.7627,1127928.0
2022-05-09 10:30:00,76.46,77.02,76.41,76.62,1181304.0,67.7627,68.259,67.7184,67.9045,1181304.0
2022-05-09 11:00:00,76.62,76.96,76.52,76.66,1055871.0,67.9045,68.2059,67.8159,67.94,1055871.0
2022-05-09 11:30:00,76.66,76.96,76.49,76.86,977628.0,67.94,68.2059,67.7893,68.1172,977628.0
2022-05-09 12:00:00,76.85,76.99,76.74,76.98,855726.0,68.1084,68.2324,68.0109,68.2236,855726.0
2022-05-09 12:30:00,76.98,77.13,76.82,77.06,919511.0,68.2236,68.3565,68.0818,68.2945,919511.0
2022-05-09 13:00:00,77.06,77.25,76.81,76.89,808347.0,68.2945,68.4629,68.0729,68.1438,808347.0
2022-05-09 13:30:00,76.89,76.99,76.58,76.87,705690.0,68.1438,68.2324,67.8691,68.1261,705690.0
2022-05-09 14:00:00,76.86,77.09,76.81,76.87,672442.0,68.1172,68.3211,68.0729,68.1261,672442.0
2022-05-09 14:30:00,76.88,76.92,76.63,76.73,975679.0,68.135,68.1704,67.9134,68.002,975679.0
2022-05-09 15:00:00,76.73,76.98,76.35,76.47,1096657.0,68.002,68.2236,67.6652,67.7716,1096657.0
2022-05-09 15:30:00,76.48,76.49,75.99,76.27,2270967.0,67.7805,67.7893,67.3462,67.5943,2270967.0
2022-05-10 09:30:00,76.82,76.89,76.01,76.58,1678635.0,68.0818,68.1438,67.3639,67.8691,1678635.0
2022-05-10 10:00:00,76.58,77.0,76.26,76.47,1028967.0,67.8691,68.2413,67.5855,67.7716,1028967.0
2022-05-10 10:30:00,76.47,76.98,76.46,76.84,771280.0,67.7716,68.2236,67.7627,68.0995,771280.0
2022-05-10 11:00:00,76.84,76.95,76.21,76.37,842857.0,68.0995,68.197,67.5412,67.683,842857.0
2022-05-10 11:30:00,76.36,76.42,76.08,76.22,567807.0,67.6741,67.7273,67.426,67.55,567807.0
2022-05-10 12:00:00,76.22,76.24,75.79,75.81,668534.0,67.55,67.5678,67.1689,67.1867,668534.0
2022-05-10 12:30:00,75.82,76.12,75.66,76.11,692819.0,67.1955,67.4614,67.0537,67.4525,692819.0
2022-05-10 13:00:00,76.1,76.45,75.84,75.86,1011251.0,67.4437,67.7539,67.2133,67.231,1011251.0
2022-05-10 13:30:00,75.86,76.37,75.63,76.28,1015871.0,67.231,67.683,67.0271,67.6032,1015871.0
2022-05-10 14:00:00,76.28,76.28,75.74,75.83,704552.0,67.6032,67.6032,67.1246,67.2044,704552.0
2022-05-10 14:30:00,75.82,75.98,75.71,75.92,753733.0,67.1955,67.3373,67.098,67.2842,753733.0
2022-05-10 15:00:00,75.92,76.21,75.87,76.17,814993.0,67.2842,67.5412,67.2398,67.5057,814993.0
2022-05-10 15:30:00,76.17,76.39,76.05,76.28,1520286.0,67.5057,67.7007,67.3994,67.6032,1520286.0
2022-05-11 09:30:00,76.26,76.94,76.11,76.63,1233133.0,67.5855,68.1881,67.4525,67.9134,1233133.0
2022-05-11 10:00:00,76.63,76.83,76.48,76.78,794744.0,67.9134,68.0906,67.7805,68.0463,794744.0
2022-05-11 10:30:00,76.77,77.25,76.69,77.12,950864.0,68.0375,68.4629,67.9666,68.3477,950864.0
2022-05-11 11:00:00,77.12,77.29,76.88,76.97,810394.0,68.3477,68.4983,68.135,68.2147,810394.0
2022-05-11 11:30:00,76.98,77.33,76.94,77.18,578845.0,68.2236,68.5338,68.1881,68.4008,578845.0
2022-05-11 12:00:00,77.18,77.28,76.83,76.86,575365.0,68.4008,68.4895,68.0906,68.1172,575365.0
2022-05-11 12:30:00,76.84,76.91,76.46,76.48,606232.0,68.0995,68.1615,67.7627,67.7805,606232.0
2022-05-11 13:00:00,76.47,76.64,76.35,76.49,476806.0,67.7716,67.9223,67.6652,67.7893,476806.0
2022-05-11 13:30:00,76.48,76.65,76.4,76.45,748277.0,67.7805,67.9311,67.7096,67.7539,748277.0
2022-05-11 14:00:00,76.45,76.9,76.44,76.75,753454.0,67.7539,68.1527,67.745,68.0197,753454.0
2022-05-11 14:30:00,76.75,77.14,76.63,76.67,913656.0,68.0197,68.3654,67.9134,67.9488,913656.0
2022-05-11 15:00:00,76.66,76.73,76.45,76.56,873684.0,67.94,68.002,67.7539,67.8514,873684.0
2022-05-11 15:30:00,76.55,76.6,76.07,76.16,1640402.0,67.8425,67.8868,67.4171,67.4969,1640402.0
2022-05-12 09:30:00,76.08,76.34,75.64,75.68,1239772.0,67.426,67.6564,67.036,67.0715,1239772.0
2022-05-12 10:00:00,75.68,75.74,74.89,74.95,1366389.0,67.0715,67.1246,66.3713,66.4245,1366389.0
2022-05-12 10:30:00,74.96,75.5,74.86,75.26,917215.0,66.4334,66.9119,66.3447,66.6992,917215.0
2022-05-12 11:00:00,75.27,75.48,75.05,75.08,637561.0,66.7081,66.8942,66.5131,66.5397,637561.0
2022-05-12 11:30:00,75.08,75.28,74.95,75.13,480302.0,66.5397,66.717,66.4245,66.584,480302.0
2022-05-12 12:00:00,75.15,75.52,75.11,75.47,388660.0,66.6017,66.9297,66.5663,66.8853,388660.0
2022-05-12 12:30:00,75.46,75.58,75.36,75.44,417491.0,66.8765,66.9828,66.7879,66.8588,417491.0
2022-05-12 13:00:00,75.43,75.49,75.29,75.41,537982.0,66.8499,66.9031,66.7258,66.8322,537982.0
2022-05-12 13:30:00,75.41,75.63,75.35,75.58,497401.0,66.8322,67.0271,66.779,66.9828,497401.0
2022-05-12 14:00:00,75.58,75.71,75.48,75.61,469763.0,66.9828,67.098,66.8942,67.0094,469763.0
2022-05-12 14:30:00,75.61,75.62,75.34,75.41,469737.0,67.0094,67.0183,66.7701,66.8322,469737.0
2022-05-12 15:00:00,75.41,75.78,75.29,75.58,706226.0,66.8322,67.1601,66.7258,66.9828,706226.0
2022-05-12 15:30:00,75.57,76.31,75.54,76.31,2124563.0,66.974,67.6298,66.9474,67.6298,2124563.0
2022-05-13 09:30:00,76.44,76.59,75.52,75.85,1204992.0,67.745,67.8779,66.9297,67.2221,1204992.0
2022-05-13 10:00:00,75.86,76.23,75.56,76.03,926358.0,67.231,67.5589,66.9651,67.3816,926358.0
2022-05-13 10:30:00,76.03,76.22,75.8,76.13,423111.0,67.3816,67.55,67.1778,67.4703,423111.0
2022-05-13 11:00:00,76.13,76.16,75.93,76.1,487208.0,67.4703,67.4969,67.293,67.4437,487208.0
2022-05-13 11:30:00,76.09,76.18,75.99,76.12,459953.0,67.4348,67.5146,67.3462,67.4614,459953.0
2022-05-13 12:00:00,76.12,76.22,76.03,76.2,461853.0,67.4614,67.55,67.3816,67.5323,461853.0
2022-05-13 12:30:00,76.2,76.38,76.2,76.29,372261.0,67.5323,67.6918,67.5323,67.6121,372261.0
2022-05-13 13:00:00,76.3,76.43,76.27,76.28,459158.0,67.6209,67.7361,67.5943,67.6032,459158.0
2022-05-13 13:30:00,76.28,76.41,76.21,76.23,336293.0,67.6032,67.7184,67.5412,67.5589,336293.0
2022-05-13 14:00:00,76.23,76.34,76.04,76.19,434028.0,67.5589,67.6564,67.3905,67.5234,434028.0
2022-05-13 14:30:00,76.2,76.29,75.97,76.01,905869.0,67.5323,67.6121,67.3285,67.3639,905869.0
2022-05-13 15:00:00,76.01,76.27,75.95,76.17,853506.0,67.3639,67.5943,67.3107,67.5057,853506.0
2022-05-13 15:30:00,76.16,76.19,75.67,75.8,2348634.0,67.4969,67.5234,67.0626,67.1778,2348634.0
2022-05-16 09:30:00,76.29,76.69,76.08,76.48,1371527.0,67.6121,67.9666,67.426,67.7805,1371527.0
2022-05-16 10:00:00,76.49,76.84,76.46,76.81,918176.0,67.7893,68.0995,67.7627,68.0729,918176.0
2022-05-16 10:30:00,76.8,77.1,76.77,76.96,708781.0,68.0641,68.3299,68.0375,68.2059,708781.0
2022-05-16 11:00:00,76.96,77.01,76.73,76.91,620985.0,68.2059,68.2502,68.002,68.1615,620985.0
2022-05-16 11:30:00,76.91,76.98,76.77,76.93,662244.0,68.1615,68.2236,68.0375,68.1793,662244.0
2022-05-16 12:00:00,76.93,77.03,76.73,76.92,606629.0,68.1793,68.2679,68.002,68.1704,606629.0
2022-05-16 12:30:00,76.91,77.0,76.82,76.86,456212.0,68.1615,68.2413,68.0818,68.1172,456212.0
2022-05-16 13:00:00,76.86,77.07,76.85,77.02,676200.0,68.1172,68.3033,68.1084,68.259,676200.0
2022-05-16 13:30:00,77.02,77.04,76.93,76.98,424993.0,68.259,68.2768,68.1793,68.2236,424993.0
2022-05-16 14:00:00,76.98,77.16,76.92,77.14,475610.0,68.2236,68.3831,68.1704,68.3654,475610.0
2022-05-16 14:30:00,77.14,77.25,76.96,77.02,622504.0,68.3654,68.4629,68.2059,68.259,622504.0
2022-05-16 15:00:00,77.02,77.16,76.86,76.97,524283.0,68.259,68.3831,68.1172,68.2147,524283.0
2022-05-16 15:30:00,76.96,77.0,76.77,76.95,2195591.0,68.2059,68.2413,68.0375,68.197,2195591.0
2022-05-17 09:30:00,76.94,77.62,76.8,77.61,1292431.0,68.1881,68.7908,68.0641,68.7819,1292431.0
2022-05-17 10:00:00,77.61,77.82,77.49,77.66,933365.0,68.7819,68.968,68.6756,68.8262,933365.0
2022-05-17 10:30:00,77.66,77.86,77.58,77.86,682315.0,68.8262,69.0035,68.7553,69.0035,682315.0
2022-05-17 11:00:00,77.86,78.11,77.82,78.08,820975.0,69.0035,69.225,68.968,69.1985,820975.0
2022-05-17 11:30:00,78.08,78.11,77.89,78.09,555745.0,69.1985,69.225,69.0301,69.2073,555745.0
2022-05-17 12:00:00,78.09,78.12,77.98,78.09,377733.0,69.2073,69.2339,69.1098,69.2073,377733.0
2022-05-17 12:30:00,78.1,78.42,78.06,78.37,665522.0,69.2162,69.4998,69.1807,69.4555,665522.0
2022-05-17 13:00:00,78.37,78.43,78.21,78.21,434260.0,69.4555,69.5086,69.3137,69.3137,434260.0
2022-05-17 13:30:00,78.2,78.38,78.14,78.14,472314.0,69.3048,69.4643,69.2516,69.2516,472314.0
2022-05-17 14:00:00,78.14,78.3,77.92,78.05,1002988.0,69.2516,69.3934,69.0567,69.1719,1002988.0
2022-05-17 14:30:00,78.04,78.32,77.97,78.25,738880.0,69.163,69.4112,69.101,69.3491,738880.0
2022-05-17 15:00:00,78.24,78.39,78.17,78.32,789990.0,69.3403,69.4732,69.2782,69.4112,789990.0
2022-05-17 15:30:00,78.33,78.34,78.03,78.23,2214179.0,69.42,69.4289,69.1541,69.3314,2214179.0
2022-05-18 09:30:00,78.27,78.47,78.0,78.07,1250558.0,69.3668,69.5441,69.1276,69.1896,1250558.0
2022-05-18 10:00:00,78.06,78.15,77.81,78.0,1059854.0,69.1807,69.2605,68.9592,69.1276,1059854.0
2022-05-18 10:30:00,78.0,78.06,77.62,77.76,911617.0,69.1276,69.1807,68.7908,68.9149,911617.0
2022-05-18 11:00:00,77.76,77.81,77.47,77.69,622899.0,68.9149,68.9592,68.6578,68.8528,622899.0
2022-05-18 11:30:00,77.69,77.8,77.54,77.7,624981.0,68.8528,68.9503,68.7199,68.8617,624981.0
2022-05-18 12:00:00,77.7,77.96,77.69,77.95,570106.0,68.8617,69.0921,68.8528,69.0832,570106.0
2022-05-18 12:30:00,77.96,78.04,77.77,77.83,579848.0,69.0921,69.163,68.9237,68.9769,579848.0
2022-05-18 13:00:00,77.82,77.82,77.31,77.39,488140.0,68.968,68.968,68.516,68.5869,488140.0
2022-05-18 13:30:00,77.39,77.42,77.12,77.2,464395.0,68.5869,68.6135,68.3477,68.4186,464395.0
2022-05-18 14:00:00,77.21,77.35,77.04,77.34,928983.0,68.4274,68.5515,68.2768,68.5426,928983.0
2022-05-18 14:30:00,77.33,77.34,77.06,77.06,569570.0,68.5338,68.5426,68.2945,68.2945,569570.0
2022-05-18 15:00:00,77.06,77.16,76.89,76.94,634281.0,68.2945,68.3831,68.1438,68.1881,634281.0
2022-05-18 15:30:00,76.95,77.07,76.84,77.03,1866850.0,68.197,68.3033,68.0995,68.2679,1866850.0
2022-05-19 09:30:00,76.09,76.79,75.84,75.99,1361926.0,67.4348,68.0552,67.2133,67.3462,1361926.0
2022-05-19 10:00:00,75.97,76.18,75.81,76.06,888825.0,67.3285,67.5146,67.1867,67.4082,888825.0
2022-05-19 10:30:00,76.07,76.08,75.83,75.87,812522.0,67.4171,67.426,67.2044,67.2398,812522.0
2022-05-19 11:00:00,75.88,76.04,75.84,75.91,640237.0,67.2487,67.3905,67.2133,67.2753,640237.0
2022-05-19 11:30:00,75.91,76.4,75.9,76.08,602087.0,67.2753,67.7096,67.2664,67.426,602087.0
2022-05-19 12:00:00,76.08,76.15,75.81,75.88,621720.0,67.426,67.488,67.1867,67.2487,621720.0
2022-05-19 12:30:00,75.88,75.92,75.68,75.85,543196.0,67.2487,67.2842,67.0715,67.2221,543196.0
2022-05-19 13:00:00,75.85,76.25,75.81,76.22,479959.0,67.2221,67.5766,67.1867,67.55,479959.0
2022-05-19 13:30:00,76.23,76.36,76.07,76.17,483628.0,67.5589,67.6741,67.4171,67.5057,483628.0
2022-05-19 14:00:00,76.17,76.29,76.12,76.24,484580.0,67.5057,67.6121,67.4614,67.5678,484580.0
2022-05-19 14:30:00,76.24,76.33,75.96,76.32,815944.0,67.5678,67.6475,67.3196,67.6387,815944.0
2022-05-19 15:00:00,76.31,76.61,75.92,75.93,882245.0,67.6298,67.8957,67.2842,67.293,882245.0
2022-05-19 15:30:00,75.93,76.06,75.81,75.96,2498456.0,67.293,67.4082,67.1867,67.3196,2498456.0
2022-05-20 09:30:00,76.5,77.15,76.43,77.03,1890631.0,67.7982,68.3742,67.7361,68.2679,1890631.0
2022-05-20 10:00:00,77.03,77.11,76.58,76.63,772665.0,68.2679,68.3388,67.8691,67.9134,772665.0
2022-05-20 10:30:00,76.63,76.73,76.43,76.44,785474.0,67.9134,68.002,67.7361,67.745,785474.0
2022-05-20 11:00:00,76.43,76.46,76.0,76.13,533137.0,67.7361,67.7627,67.3551,67.4703,533137.0
2022-05-20 11:30:00,76.12,76.2,75.84,75.92,602642.0,67.4614,67.5323,67.2133,67.2842,602642.0
2022-05-20 12:00:00,75.92,75.99,75.64,75.84,547682.0,67.2842,67.3462,67.036,67.2133,547682.0
2022-05-20 12:30:00,75.83,75.85,75.69,75.78,770707.0,67.2044,67.2221,67.0803,67.1601,770707.0
2022-05-20 13:00:00,75.78,75.85,75.53,75.56,504165.0,67.1601,67.2221,66.9385,66.9651,504165.0
2022-05-20 13:30:00,75.56,75.81,75.49,75.55,900700.0,66.9651,67.1867,66.9031,66.9562,900700.0
2022-05-20 14:00:00,75.56,75.66,75.34,75.5,740755.0,66.9651,67.0537,66.7701,66.9119,740755.0
2022-05-20 14:30:00,75.49,75.84,75.47,75.73,685083.0,66.9031,67.2133,66.8853,67.1158,685083.0
2022-05-20 15:00:00,75.73,75.8,75.59,75.73,1175295.0,67.1158,67.1778,66.9917,67.1158,1175295.0
2022-05-20 15:30:00,75.73,76.3,75.69,76.19,3293272.0,67.1158,67.6209,67.0803,67.5234,3293272.0
2022-05-23 09:30:00,76.51,77.44,76.51,77.44,1358977.0,67.807,68.6313,67.807,68.6313,1358977.0
2022-05-23 10:00:00,77.44,77.48,76.92,77.22,702239.0,68.6313,68.6667,68.1704,68.4363,702239.0
2022-05-23 10:30:00,77.22,77.4,77.04,77.13,719421.0,68.4363,68.5958,68.2768,68.3565,719421.0
2022-05-23 11:00:00,77.14,77.34,77.02,77.27,863132.0,68.3654,68.5426,68.259,68.4806,863132.0
2022-05-23 11:30:00,77.28,77.46,77.21,77.3,545780.0,68.4895,68.649,68.4274,68.5072,545780.0
2022-05-23 12:00:00,77.31,77.31,76.99,77.03,305426.0,68.516,68.516,68.2324,68.2679,305426.0
2022-05-23 12:30:00,77.04,77.17,76.86,76.9,301701.0,68.2768,68.392,68.1172,68.1527,301701.0
2022-05-23 13:00:00,76.91,76.93,76.7,76.75,456816.0,68.1615,68.1793,67.9754,68.0197,456816.0
2022-05-23 13:30:00,76.75,77.02,76.68,77.01,433297.0,68.0197,68.259,67.9577,68.2502,433297.0
2022-05-23 14:00:00,77.01,77.06,76.87,76.96,309755.0,68.2502,68.2945,68.1261,68.2059,309755.0
2022-05-23 14:30:00,76.95,76.95,76.68,76.7,375561.0,68.197,68.197,67.9577,67.9754,375561.0
2022-05-23 15:00:00,76.7,76.82,76.62,76.66,550528.0,67.9754,68.0818,67.9045,67.94,550528.0
2022-05-23 15:30:00,76.65,76.81,76.46,76.7,1447275.0,67.9311,68.0729,67.7627,67.9754,1447275.0
2022-05-24 09:30:00,76.7,77.57,76.68,77.5,1286948.0,67.9754,68.7465,67.9577,68.6844,1286948.0
2022-05-24 10:00:00,77.5,77.73,77.13,77.34,774576.0,68.6844,68.8883,68.3565,68.5426,774576.0
2022-05-24 10:30:00,77.33,77.42,76.97,77.01,592757.0,68.5338,68.6135,68.2147,68.2502,592757.0
2022-05-24 11:00:00,77.01,77.1,76.54,76.68,1199563.0,68.2502,68.3299,67.8336,67.9577,1199563.0
2022-05-24 11:30:00,76.67,76.91,76.58,76.83,653084.0,67.9488,68.1615,67.8691,68.0906,653084.0
2022-05-24 12:00:00,76.82,76.82,76.53,76.53,432334.0,68.0818,68.0818,67.8248,67.8248,432334.0
2022-05-24 12:30:00,76.53,76.72,76.41,76.6,341807.0,67.8248,67.9932,67.7184,67.8868,341807.0
2022-05-24 13:00:00,76.6,76.6,76.46,76.59,327028.0,67.8868,67.8868,67.7627,67.8779,327028.0
2022-05-24 13:30:00,76.58,76.68,76.46,76.67,422503.0,67.8691,67.9577,67.7627,67.9488,422503.0
2022-05-24 14:00:00,76.67,76.82,76.56,76.77,551567.0,67.9488,68.0818,67.8514,68.0375,551567.0
2022-05-24 14:30:00,76.77,76.92,76.58,76.8,501699.0,68.0375,68.1704,67.8691,68.0641,501699.0
2022-05-24 15:00:00,76.79,77.14,76.77,77.0,850287.0,68.0552,68.3654,68.0375,68.2413,850287.0
2022-05-24 15:30:00,77.0,77.2,76.94,77.14,1573629.0,68.2413,68.4186,68.1881,68.3654,1573629.0
2022-05-25 09:30:00,77.13,77.87,76.66,77.72,933820.0,68.3565,69.0123,67.94,68.8794,933820.0
2022-05-25 10:00:00,77.74,77.74,77.42,77.55,772769.0,68.8971,68.8971,68.6135,68.7287,772769.0
2022-05-25 10:30:00,77.54,77.79,77.49,77.71,691128.0,68.7199,68.9414,68.6756,68.8705,691128.0
2022-05-25 11:00:00,77.72,77.84,77.55,77.75,556279.0,68.8794,68.9858,68.7287,68.906,556279.0
2022-05-25 11:30:00,77.75,77.75,77.25,77.31,549390.0,68.906,68.906,68.4629,68.516,549390.0
2022-05-25 12:00:00,77.31,77.48,77.0,77.06,545075.0,68.516,68.6667,68.2413,68.2945,545075.0
2022-05-25 12:30:00,77.06,77.11,76.89,77.09,372766.0,68.2945,68.3388,68.1438,68.3211,372766.0
2022-05-25 13:00:00,77.08,77.13,76.95,77.09,309718.0,68.3122,68.3565,68.197,68.3211,309718.0
2022-05-25 13:30:00,77.09,77.15,76.99,77.03,385662.0,68.3211,68.3742,68.2324,68.2679,385662.0
2022-05-25 14:00:00,77.03,77.21,76.8,77.16,685311.0,68.2679,68.4274,68.0641,68.3831,685311.0
2022-05-25 14:30:00,77.17,77.26,77.02,77.17,621221.0,68.392,68.4717,68.259,68.392,621221.0
2022-05-25 15:00:00,77.17,77.31,77.14,77.19,705417.0,68.392,68.516,68.3654,68.4097,705417.0
2022-05-25 15:30:00,77.2,77.3,77.02,77.26,1440325.0,68.4186,68.5072,68.259,68.4717,1440325.0
2022-05-26 09:30:00,78.26,78.62,77.95,78.28,1295222.0,69.358,69.677,69.0832,69.3757,1295222.0
2022-05-26 10:00:00,78.29,78.31,77.63,77.73,560557.0,69.3846,69.4023,68.7996,68.8883,560557.0
2022-05-26 10:30:00,77.74,78.03,77.73,77.9,449522.0,68.8971,69.1541,68.8883,69.0389,449522.0
2022-05-26 11:00:00,77.91,78.02,77.8,77.85,447892.0,69.0478,69.1453,68.9503,68.9946,447892.0
2022-05-26 11:30:00,77.87,77.88,77.61,77.69,354673.0,69.0123,69.0212,68.7819,68.8528,354673.0
2022-05-26 12:00:00,77.68,77.75,77.32,77.39,390636.0,68.844,68.906,68.5249,68.5869,390636.0
2022-05-26 12:30:00,77.39,77.58,77.34,77.55,491029.0,68.5869,68.7553,68.5426,68.7287,491029.0
2022-05-26 13:00:00,77.55,77.67,77.51,77.59,296189.0,68.7287,68.8351,68.6933,68.7642,296189.0
2022-05-26 13:30:00,77.59,77.67,77.51,77.56,312612.0,68.7642,68.8351,68.6933,68.7376,312612.0
2022-05-26 14:00:00,77.57,77.73,77.54,77.66,332873.0,68.7465,68.8883,68.7199,68.8262,332873.0
2022-05-26 14:30:00,77.66,77.71,77.49,77.67,360892.0,68.8262,68.8705,68.6756,68.8351,360892.0
2022-05-26 15:00:00,77.66,77.76,77.55,77.74,598884.0,68.8262,68.9149,68.7287,68.8971,598884.0
2022-05-26 15:30:00,77.74,77.83,77.54,77.6,1561417.0,68.8971,68.9769,68.7199,68.7731,1561417.0
2022-05-27 09:30:00,77.31,77.45,76.97,77.09,976479.0,68.516,68.6401,68.2147,68.3211,976479.0
2022-05-27 10:00:00,77.09,77.12,76.56,76.62,806809.0,68.3211,68.3477,67.8514,67.9045,806809.0
2022-05-27 10:30:00,76.63,76.64,76.29,76.56,715447.0,67.9134,67.9223,67.6121,67.8514,715447.0
2022-05-27 11:00:00,76.56,76.65,76.33,76.34,584586.0,67.8514,67.9311,67.6475,67.6564,584586.0
2022-05-27 11:30:00,76.33,76.38,75.98,76.28,944861.0,67.6475,67.6918,67.3373,67.6032,944861.0
2022-05-27 12:00:00,76.28,76.5,76.14,76.17,463142.0,67.6032,67.7982,67.4791,67.5057,463142.0
2022-05-27 12:30:00,76.18,76.21,76.0,76.11,629011.0,67.5146,67.5412,67.3551,67.4525,629011.0
2022-05-27 13:00:00,76.11,76.14,75.97,76.02,419934.0,67.4525,67.4791,67.3285,67.3728,419934.0
2022-05-27 13:30:00,76.02,76.06,75.66,75.68,545689.0,67.3728,67.4082,67.0537,67.0715,545689.0
2022-05-27 14:00:00,75.69,75.77,75.68,75.73,406680.0,67.0803,67.1512,67.0715,67.1158,406680.0
2022-05-27 14:30:00,75.73,75.76,75.46,75.56,641331.0,67.1158,67.1424,66.8765,66.9651,641331.0
2022-05-27 15:00:00,75.56,75.86,75.53,75.83,1135784.0,66.9651,67.231,66.9385,67.2044,1135784.0
2022-05-27 15:30:00,75.83,76.25,75.81,76.15,1942134.0,67.2044,67.5766,67.1867,67.488,1942134.0
2022-05-31 09:30:00,75.08,75.31,73.66,74.05,3219927.0,66.5397,66.7435,65.2812,65.6269,3219927.0
2022-05-31 10:00:00,74.05,74.68,74.04,74.56,891858.0,65.6269,66.1852,65.618,66.0789,891858.0
2022-05-31 10:30:00,74.56,74.95,74.54,74.9,628105.0,66.0789,66.4245,66.0611,66.3802,628105.0
2022-05-31 11:00:00,74.89,75.01,74.63,74.76,564581.0,66.3713,66.4777,66.1409,66.2561,564581.0
2022-05-31 11:30:00,74.75,75.07,74.66,75.07,489342.0,66.2472,66.5308,66.1675,66.5308,489342.0
2022-05-31 12:00:00,75.06,75.24,74.94,75.01,501012.0,66.522,66.6815,66.4156,66.4777,501012.0
2022-05-31 12:30:00,75.01,75.21,74.99,75.12,357910.0,66.4777,66.6549,66.4599,66.5752,357910.0
2022-05-31 13:00:00,75.13,75.16,74.97,75.0,388054.0,66.584,66.6106,66.4422,66.4688,388054.0
2022-05-31 13:30:00,75.01,75.21,74.96,75.21,443799.0,66.4777,66.6549,66.4334,66.6549,443799.0
2022-05-31 14:00:00,75.2,75.36,75.09,75.28,388487.0,66.6461,66.7879,66.5486,66.717,388487.0
2022-05-31 14:30:00,75.28,75.3,75.13,75.22,431170.0,66.717,66.7347,66.584,66.6638,431170.0
2022-05-31 15:00:00,75.22,75.31,75.06,75.27,585522.0,66.6638,66.7435,66.522,66.7081,585522.0
2022-05-31 15:30:00,75.28,75.98,75.19,75.44,4287215.0,66.717,67.3373,66.6372,66.8588,4287215.0
2022-06-01 09:30:00,75.34,75.51,74.34,74.83,1076234.0,66.7701,66.9208,65.8839,66.3181,1076234.0
2022-06-01 10:00:00,74.84,75.03,74.72,74.78,685430.0,66.327,66.4954,66.2207,66.2738,685430.0
2022-06-01 10:30:00,74.78,74.89,74.53,74.66,604686.0,66.2738,66.3713,66.0523,66.1675,604686.0
2022-06-01 11:00:00,74.65,74.81,74.54,74.6,834592.0,66.1586,66.3004,66.0611,66.1143,834592.0
2022-06-01 11:30:00,74.61,74.69,74.38,74.48,517174.0,66.1232,66.1941,65.9193,66.008,517174.0
2022-06-01 12:00:00,74.48,74.67,74.43,74.44,708483.0,66.008,66.1763,65.9636,65.9725,708483.0
2022-06-01 12:30:00,74.44,74.55,74.41,74.44,315109.0,65.9725,66.07,65.9459,65.9725,315109.0
2022-06-01 13:00:00,74.45,74.73,74.37,74.67,424179.0,65.9814,66.2295,65.9105,66.1763,424179.0
2022-06-01 13:30:00,74.67,74.78,74.61,74.62,389251.0,66.1763,66.2738,66.1232,66.132,389251.0
2022-06-01 14:00:00,74.62,75.04,74.62,74.95,470736.0,66.132,66.5043,66.132,66.4245,470736.0
2022-06-01 14:30:00,74.96,75.03,74.87,75.02,493349.0,66.4334,66.4954,66.3536,66.4865,493349.0
2022-06-01 15:00:00,75.02,75.11,74.99,75.09,583337.0,66.4865,66.5663,66.4599,66.5486,583337.0
2022-06-01 15:30:00,75.1,75.36,74.91,74.95,1501477.0,66.5574,66.7879,66.389,66.4245,1501477.0
2022-06-02 09:30:00,75.5,75.6,73.9,73.99,1618514.0,66.9119,67.0006,65.4939,65.5737,1618514.0
2022-06-02 10:00:00,73.99,74.06,73.62,74.03,1176572.0,65.5737,65.6357,65.2458,65.6091,1176572.0
2022-06-02 10:30:00,74.05,74.17,73.67,73.92,786069.0,65.6269,65.7332,65.2901,65.5117,786069.0
2022-06-02 11:00:00,73.93,74.19,73.84,74.11,563773.0,65.5205,65.7509,65.4408,65.68,563773.0
2022-06-02 11:30:00,74.12,74.43,74.05,74.32,309444.0,65.6889,65.9636,65.6269,65.8662,309444.0
2022-06-02 12:00:00,74.32,74.33,74.17,74.22,298392.0,65.8662,65.875,65.7332,65.7775,298392.0
2022-06-02 12:30:00,74.22,74.28,74.12,74.26,555288.0,65.7775,65.8307,65.6889,65.813,555288.0
2022-06-02 13:00:00,74.26,74.26,73.98,74.03,570966.0,65.813,65.813,65.5648,65.6091,570966.0
2022-06-02 13:30:00,74.03,74.15,74.0,74.11,411530.0,65.6091,65.7155,65.5826,65.68,411530.0
2022-06-02 14:00:00,74.11,74.37,74.05,74.35,394299.0,65.68,65.9105,65.6269,65.8927,394299.0
2022-06-02 14:30:00,74.35,74.51,74.35,74.44,537963.0,65.8927,66.0345,65.8927,65.9725,537963.0
2022-06-02 15:00:00,74.44,74.79,74.36,74.76,1032052.0,65.9725,66.2827,65.9016,66.2561,1032052.0
2022-06-02 15:30:00,74.77,75.07,74.71,75.06,1720019.0,66.265,66.5308,66.2118,66.522,1720019.0
2022-06-03 09:30:00,74.35,75.12,74.3,74.92,1361982.0,65.8927,66.5752,65.8484,66.3979,1361982.0
2022-06-03 10:00:00,74.93,75.1,74.89,74.99,476721.0,66.4068,66.5574,66.3713,66.4599,476721.0
2022-06-03 10:30:00,75.0,75.14,74.83,74.95,1231000.0,66.4688,66.5929,66.3181,66.4245,1231000.0
2022-06-03 11:00:00,74.95,74.96,74.8,74.92,752418.0,66.4245,66.4334,66.2916,66.3979,752418.0
2022-06-03 11:30:00,74.93,75.0,74.89,74.96,688133.0,66.4068,66.4688,66.3713,66.4334,688133.0
2022-06-03 12:00:00,74.96,75.02,74.88,74.93,779997.0,66.4334,66.4865,66.3625,66.4068,779997.0
2022-06-03 12:30:00,74.93,75.17,74.83,75.17,447691.0,66.4068,66.6195,66.3181,66.6195,447691.0
2022-06-03 13:00:00,75.16,75.3,74.97,75.06,491631.0,66.6106,66.7347,66.4422,66.522,491631.0
2022-06-03 13:30:00,75.06,75.13,75.02,75.09,398971.0,66.522,66.584,66.4865,66.5486,398971.0
2022-06-03 14:00:00,75.09,75.17,75.0,75.17,456401.0,66.5486,66.6195,66.4688,66.6195,456401.0
2022-06-03 14:30:00,75.17,75.24,75.07,75.23,389858.0,66.6195,66.6815,66.5308,66.6726,389858.0
2022-06-03 15:00:00,75.23,75.24,75.07,75.23,602645.0,66.6726,66.6815,66.5308,66.6726,602645.0
2022-06-03 15:30:00,75.22,75.32,75.01,75.16,1279783.0,66.6638,66.7524,66.4777,66.6106,1279783.0
2022-06-06 09:30:00,75.45,75.63,75.12,75.44,678037.0,66.8676,67.0271,66.5752,66.8588,678037.0
2022-06-06 10:00:00,75.44,75.61,75.33,75.45,555105.0,66.8588,67.0094,66.7613,66.8676,555105.0
2022-06-06 10:30:00,75.46,75.59,75.45,75.51,426027.0,66.8765,66.9917,66.8676,66.9208,426027.0
2022-06-06 11:00:00,75.51,75.54,75.21,75.27,993815.0,66.9208,66.9474,66.6549,66.7081,993815.0
2022-06-06 11:30:00,75.28,75.35,74.97,75.15,565129.0,66.717,66.779,66.4422,66.6017,565129.0
2022-06-06 12:00:00,75.15,75.26,74.9,74.92,446404.0,66.6017,66.6992,66.3802,66.3979,446404.0
2022-06-06 12:30:00,74.91,74.97,74.73,74.81,429618.0,66.389,66.4422,66.2295,66.3004,429618.0
2022-06-06 13:00:00,74.81,74.96,74.69,74.91,339669.0,66.3004,66.4334,66.1941,66.389,339669.0
2022-06-06 13:30:00,74.91,75.06,74.87,75.04,425942.0,66.389,66.522,66.3536,66.5043,425942.0
2022-06-06 14:00:00,75.03,75.06,74.96,75.01,416693.0,66.4954,66.522,66.4334,66.4777,416693.0
2022-06-06 14:30:00,75.01,75.12,74.96,75.06,413904.0,66.4777,66.5752,66.4334,66.522,413904.0
2022-06-06 15:00:00,75.06,75.15,74.96,74.97,781895.0,66.522,66.6017,66.4334,66.4422,781895.0
2022-06-06 15:30:00,74.97,75.26,74.96,75.23,1795836.0,66.4422,66.6992,66.4334,66.6726,1795836.0
2022-06-07 09:30:00,75.27,75.64,75.26,75.36,638861.0,66.7081,67.036,66.6992,66.7879,638861.0
2022-06-07 10:00:00,75.36,75.52,75.18,75.43,432114.0,66.7879,66.9297,66.6283,66.8499,432114.0
2022-06-07 10:30:00,75.43,75.64,75.38,75.56,449651.0,66.8499,67.036,66.8056,66.9651,449651.0
2022-06-07 11:00:00,75.57,75.83,75.56,75.79,324834.0,66.974,67.2044,66.9651,67.1689,324834.0
2022-06-07 11:30:00,75.8,75.84,75.7,75.73,338864.0,67.1778,67.2133,67.0892,67.1158,338864.0
2022-06-07 12:00:00,75.73,75.9,75.7,75.89,382307.0,67.1158,67.2664,67.0892,67.2576,382307.0
2022-06-07 12:30:00,75.89,75.94,75.69,75.75,451984.0,67.2576,67.3019,67.0803,67.1335,451984.0
2022-06-07 13:00:00,75.76,75.9,75.73,75.86,368305.0,67.1424,67.2664,67.1158,67.231,368305.0
2022-06-07 13:30:00,75.86,76.03,75.83,75.98,383120.0,67.231,67.3816,67.2044,67.3373,383120.0
2022-06-07 14:00:00,75.98,76.2,75.96,76.18,605146.0,67.3373,67.5323,67.3196,67.5146,605146.0
2022-06-07 14:30:00,76.18,76.25,75.95,76.03,913445.0,67.5146,67.5766,67.3107,67.3816,913445.0
2022-06-07 15:00:00,76.03,76.34,76.01,76.3,732915.0,67.3816,67.6564,67.3639,67.6209,732915.0
2022-06-07 15:30:00,76.29,76.72,76.17,76.58,2241443.0,67.6121,67.9932,67.5057,67.8691,2241443.0
2022-06-08 09:30:00,76.52,76.52,76.12,76.23,562233.0,67.8159,67.8159,67.4614,67.5589,562233.0
2022-06-08 10:00:00,76.23,76.62,76.16,76.53,434552.0,67.5589,67.9045,67.4969,67.8248,434552.0
2022-06-08 10:30:00,76.53,76.82,76.51,76.7,310063.0,67.8248,68.0818,67.807,67.9754,310063.0
2022-06-08 11:00:00,76.7,76.77,76.6,76.62,269420.0,67.9754,68.0375,67.8868,67.9045,269420.0
2022-06-08 11:30:00,76.62,76.7,76.56,76.64,336033.0,67.9045,67.9754,67.8514,67.9223,336033.0
2022-06-08 12:00:00,76.64,76.66,76.39,76.51,338942.0,67.9223,67.94,67.7007,67.807,338942.0
2022-06-08 12:30:00,76.51,76.56,76.27,76.39,379913.0,67.807,67.8514,67.5943,67.7007,379913.0
2022-06-08 13:00:00,76.39,76.39,76.09,76.09,366931.0,67.7007,67.7007,67.4348,67.4348,366931.0
2022-06-08 13:30:00,76.08,76.16,75.96,76.0,390532.0,67.426,67.4969,67.3196,67.3551,390532.0
2022-06-08 14:00:00,76.0,76.04,75.92,75.99,259763.0,67.3551,67.3905,67.2842,67.3462,259763.0
2022-06-08 14:30:00,75.98,76.15,75.96,76.11,310137.0,67.3373,67.488,67.3196,67.4525,310137.0
2022-06-08 15:00:00,76.11,76.26,76.06,76.26,386556.0,67.4525,67.5855,67.4082,67.5855,386556.0
2022-06-08 15:30:00,76.26,76.28,76.12,76.17,937235.0,67.5855,67.6032,67.4614,67.5057,937235.0
2022-06-09 09:30:00,76.09,76.34,75.98,76.33,550945.0,67.4348,67.6564,67.3373,67.6475,550945.0
2022-06-09 10:00:00,76.34,76.36,76.01,76.05,556781.0,67.6564,67.6741,67.3639,67.3994,556781.0
2022-06-09 10:30:00,76.05,76.09,75.92,75.95,324053.0,67.3994,67.4348,67.2842,67.3107,324053.0
2022-06-09 11:00:00,75.95,76.12,75.82,75.99,326649.0,67.3107,67.4614,67.1955,67.3462,326649.0
2022-06-09 11:30:00,75.98,76.27,75.94,76.25,273089.0,67.3373,67.5943,67.3019,67.5766,273089.0
2022-06-09 12:00:00,76.26,76.47,76.21,76.44,377808.0,67.5855,67.7716,67.5412,67.745,377808.0
2022-06-09 12:30:00,76.44,76.76,76.44,76.74,447469.0,67.745,68.0286,67.745,68.0109,447469.0
2022-06-09 13:00:00,76.74,76.98,76.74,76.82,687018.0,68.0109,68.2236,68.0109,68.0818,687018.0
2022-06-09 13:30:00,76.82,76.91,76.72,76.91,473445.0,68.0818,68.1615,67.9932,68.1615,473445.0
2022-06-09 14:00:00,76.9,76.93,76.51,76.57,449703.0,68.1527,68.1793,67.807,67.8602,449703.0
2022-06-09 14:30:00,76.56,76.62,76.45,76.55,577512.0,67.8514,67.9045,67.7539,67.8425,577512.0
2022-06-09 15:00:00,76.55,76.59,76.34,76.34,986329.0,67.8425,67.8779,67.6564,67.6564,986329.0
2022-06-09 15:30:00,76.33,76.33,75.87,75.97,2064503.0,67.6475,67.6475,67.2398,67.3285,2064503.0
2022-06-10 09:30:00,75.4,75.73,75.13,75.66,964612.0,66.8233,67.1158,66.584,67.0537,964612.0
2022-06-10 10:00:00,75.65,75.67,75.13,75.13,573825.0,67.0449,67.0626,66.584,66.584,573825.0
2022-06-10 10:30:00,75.13,75.47,75.12,75.3,570438.0,66.584,66.8853,66.5752,66.7347,570438.0
2022-06-10 11:00:00,75.31,75.32,75.12,75.13,596478.0,66.7435,66.7524,66.5752,66.584,596478.0
2022-06-10 11:30:00,75.13,75.15,74.9,74.99,463038.0,66.584,66.6017,66.3802,66.4599,463038.0
2022-06-10 12:00:00,74.99,75.08,74.88,75.08,325253.0,66.4599,66.5397,66.3625,66.5397,325253.0
2022-06-10 12:30:00,75.08,75.14,74.98,75.05,362968.0,66.5397,66.5929,66.4511,66.5131,362968.0
2022-06-10 13:00:00,75.05,75.17,74.98,75.16,264680.0,66.5131,66.6195,66.4511,66.6106,264680.0
2022-06-10 13:30:00,75.15,75.33,75.05,75.25,320159.0,66.6017,66.7613,66.5131,66.6904,320159.0
2022-06-10 14:00:00,75.23,75.34,75.05,75.3,327037.0,66.6726,66.7701,66.5131,66.7347,327037.0
2022-06-10 14:30:00,75.29,75.48,75.29,75.44,273486.0,66.7258,66.8942,66.7258,66.8588,273486.0
2022-06-10 15:00:00,75.42,75.64,75.24,75.52,474564.0,66.841,67.036,66.6815,66.9297,474564.0
2022-06-10 15:30:00,75.51,75.68,75.07,75.09,1523356.0,66.9208,67.0715,66.5308,66.5486,1523356.0
2022-06-13 09:30:00,73.86,74.33,73.81,74.12,1442406.0,65.4585,65.875,65.4142,65.6889,1442406.0
2022-06-13 10:00:00,74.12,74.25,73.78,74.05,964530.0,65.6889,65.8041,65.3876,65.6269,964530.0
2022-06-13 10:30:00,74.05,74.33,74.0,74.0,721184.0,65.6269,65.875,65.5826,65.5826,721184.0
2022-06-13 11:00:00,74.0,74.27,73.85,74.13,586411.0,65.5826,65.8218,65.4496,65.6978,586411.0
2022-06-13 11:30:00,74.13,74.28,73.99,74.15,417885.0,65.6978,65.8307,65.5737,65.7155,417885.0
2022-06-13 12:00:00,74.14,74.26,74.03,74.04,406073.0,65.7066,65.813,65.6091,65.618,406073.0
2022-06-13 12:30:00,74.04,74.23,73.79,73.81,408886.0,65.618,65.7864,65.3964,65.4142,408886.0
2022-06-13 13:00:00,73.81,73.86,73.5,73.56,439252.0,65.4142,65.4585,65.1394,65.1926,439252.0
2022-06-13 13:30:00,73.56,73.86,73.49,73.72,438059.0,65.1926,65.4585,65.1306,65.3344,438059.0
2022-06-13 14:00:00,73.72,73.83,73.61,73.68,456773.0,65.3344,65.4319,65.2369,65.299,456773.0
2022-06-13 14:30:00,73.67,73.79,73.54,73.61,629842.0,65.2901,65.3964,65.1749,65.2369,629842.0
2022-06-13 15:00:00,73.62,73.85,73.54,73.58,918058.0,65.2458,65.4496,65.1749,65.2103,918058.0
2022-06-13 15:30:00,73.57,73.7,73.3,73.58,2223624.0,65.2015,65.3167,64.9622,65.2103,2223624.0
2022-06-14 09:30:00,73.54,73.79,73.06,73.31,1233207.0,65.1749,65.3964,64.7495,64.971,1233207.0
2022-06-14 10:00:00,73.31,73.43,72.76,72.76,872517.0,64.971,65.0774,64.4836,64.4836,872517.0
2022-06-14 10:30:00,72.77,72.95,72.4,72.92,732405.0,64.4925,64.652,64.1646,64.6254,732405.0
2022-06-14 11:00:00,72.91,73.07,72.66,72.74,438841.0,64.6165,64.7583,64.395,64.4659,438841.0
2022-06-14 11:30:00,72.73,72.84,72.45,72.53,654801.0,64.457,64.5545,64.2089,64.2798,654801.0
2022-06-14 12:00:00,72.53,72.78,72.39,72.61,600038.0,64.2798,64.5013,64.1557,64.3507,600038.0
2022-06-14 12:30:00,72.61,72.73,72.47,72.73,489159.0,64.3507,64.457,64.2266,64.457,489159.0
2022-06-14 13:00:00,72.72,72.87,72.65,72.75,404993.0,64.4482,64.5811,64.3861,64.4747,404993.0
2022-06-14 13:30:00,72.74,72.84,72.63,72.79,472574.0,64.4659,64.5545,64.3684,64.5102,472574.0
2022-06-14 14:00:00,72.79,73.04,72.56,72.56,499003.0,64.5102,64.7318,64.3064,64.3064,499003.0
2022-06-14 14:30:00,72.56,72.66,72.5,72.59,512355.0,64.3064,64.395,64.2532,64.3329,512355.0
2022-06-14 15:00:00,72.6,72.75,72.56,72.7,786573.0,64.3418,64.4747,64.3064,64.4304,786573.0
2022-06-14 15:30:00,72.69,73.04,72.69,72.89,2093343.0,64.4216,64.7318,64.4216,64.5988,2093343.0
2022-06-15 09:30:00,73.16,73.37,72.98,73.14,828971.0,64.8381,65.0242,64.6786,64.8204,828971.0
2022-06-15 10:00:00,73.13,73.15,72.79,73.15,584559.0,64.8115,64.8292,64.5102,64.8292,584559.0
2022-06-15 10:30:00,73.15,73.34,73.02,73.18,458634.0,64.8292,64.9976,64.714,64.8558,458634.0
2022-06-15 11:00:00,73.19,73.22,73.04,73.18,559653.0,64.8647,64.8913,64.7318,64.8558,559653.0
2022-06-15 11:30:00,73.18,73.19,73.0,73.11,530409.0,64.8558,64.8647,64.6963,64.7938,530409.0
2022-06-15 12:00:00,73.11,73.13,73.0,73.1,327418.0,64.7938,64.8115,64.6963,64.7849,327418.0
2022-06-15 12:30:00,73.1,73.17,72.95,72.97,372227.0,64.7849,64.847,64.652,64.6697,372227.0
2022-06-15 13:00:00,72.97,73.13,72.97,73.12,390532.0,64.6697,64.8115,64.6697,64.8027,390532.0
2022-06-15 13:30:00,73.12,73.13,72.9,73.05,400303.0,64.8027,64.8115,64.6077,64.7406,400303.0
2022-06-15 14:00:00,73.06,73.35,72.68,72.72,786942.0,64.7495,65.0065,64.4127,64.4482,786942.0
2022-06-15 14:30:00,72.72,73.49,72.46,73.08,1226803.0,64.4482,65.1306,64.2177,64.7672,1226803.0
2022-06-15 15:00:00,73.08,73.51,73.04,73.47,867725.0,64.7672,65.1483,64.7318,65.1128,867725.0
2022-06-15 15:30:00,73.47,73.6,72.98,73.01,1710506.0,65.1128,65.2281,64.6786,64.7052,1710506.0
2022-06-16 09:30:00,72.47,72.66,71.71,72.35,1377957.0,64.2266,64.395,63.553,64.1202,1377957.0
2022-06-16 10:00:00,72.34,72.8,72.33,72.48,750517.0,64.1114,64.5191,64.1025,64.2355,750517.0
2022-06-16 10:30:00,72.47,72.64,72.14,72.16,516319.0,64.2266,64.3773,63.9341,63.9519,516319.0
2022-06-16 11:00:00,72.15,72.48,72.08,72.42,585943.0,63.943,64.2355,63.881,64.1823,585943.0
2022-06-16 11:30:00,72.42,72.65,72.38,72.65,634217.0,64.1823,64.3861,64.1468,64.3861,634217.0
2022-06-16 12:00:00,72.66,72.72,72.47,72.72,378013.0,64.395,64.4482,64.2266,64.4482,378013.0
2022-06-16 12:30:00,72.71,72.81,72.39,72.45,492166.0,64.4393,64.5279,64.1557,64.2089,492166.0
2022-06-16 13:00:00,72.46,72.72,72.38,72.59,663663.0,64.2177,64.4482,64.1468,64.3329,663663.0
2022-06-16 13:30:00,72.59,72.62,72.32,72.33,461821.0,64.3329,64.3595,64.0937,64.1025,461821.0
2022-06-16 14:00:00,72.33,72.41,72.16,72.17,562264.0,64.1025,64.1734,63.9519,63.9607,562264.0
2022-06-16 14:30:00,72.17,72.27,71.98,72.07,938823.0,63.9607,64.0493,63.7923,63.8721,938823.0
2022-06-16 15:00:00,72.06,72.53,72.05,72.36,946434.0,63.8632,64.2798,63.8544,64.1291,946434.0
2022-06-16 15:30:00,72.36,72.65,72.2,72.64,1930961.0,64.1291,64.3861,63.9873,64.3773,1930961.0
2022-06-17 09:30:00,72.71,73.6,72.67,73.59,2933201.0,64.4393,65.2281,64.4038,65.2192,2933201.0
2022-06-17 10:00:00,73.59,73.61,73.24,73.37,828781.0,65.2192,65.2369,64.909,65.0242,828781.0
2022-06-17 10:30:00,73.36,73.63,73.3,73.46,1064209.0,65.0154,65.2546,64.9622,65.104,1064209.0
2022-06-17 11:00:00,73.47,73.76,73.34,73.39,764243.0,65.1128,65.3699,64.9976,65.0419,764243.0
2022-06-17 11:30:00,73.39,73.52,73.0,73.19,745105.0,65.0419,65.1572,64.6963,64.8647,745105.0
2022-06-17 12:00:00,73.18,73.36,73.03,73.27,549065.0,64.8558,65.0154,64.7229,64.9356,549065.0
2022-06-17 12:30:00,73.27,73.34,73.11,73.2,543657.0,64.9356,64.9976,64.7938,64.8736,543657.0
2022-06-17 13:00:00,73.2,73.57,73.2,73.44,520497.0,64.8736,65.2015,64.8736,65.0863,520497.0
2022-06-17 13:30:00,73.44,73.61,73.38,73.47,518440.0,65.0863,65.2369,65.0331,65.1128,518440.0
2022-06-17 14:00:00,73.48,73.77,73.43,73.59,569793.0,65.1217,65.3787,65.0774,65.2192,569793.0
2022-06-17 14:30:00,73.59,73.77,73.57,73.7,772535.0,65.2192,65.3787,65.2015,65.3167,772535.0
2022-06-17 15:00:00,73.71,73.84,73.52,73.76,964051.0,65.3255,65.4408,65.1572,65.3699,964051.0
2022-06-17 15:30:00,73.76,74.37,73.65,73.75,4333663.0,65.3699,65.9105,65.2724,65.361,4333663.0
2022-06-21 09:30:00,75.0,75.5,74.52,75.4,1569648.0,66.4688,66.9119,66.0434,66.8233,1569648.0
2022-06-21 10:00:00,75.41,75.81,74.84,75.77,953861.0,66.8322,67.1867,66.327,67.1512,953861.0
2022-06-21 10:30:00,75.77,76.08,75.72,76.0,839648.0,67.1512,67.426,67.1069,67.3551,839648.0
2022-06-21 11:00:00,76.0,76.31,75.99,76.28,698702.0,67.3551,67.6298,67.3462,67.6032,698702.0
2022-06-21 11:30:00,76.28,76.44,76.23,76.3,623984.0,67.6032,67.745,67.5589,67.6209,623984.0
2022-06-21 12:00:00,76.3,76.66,76.29,76.65,505536.0,67.6209,67.94,67.6121,67.9311,505536.0
2022-06-21 12:30:00,76.65,76.74,76.55,76.66,457806.0,67.9311,68.0109,67.8425,67.94,457806.0
2022-06-21 13:00:00,76.67,76.72,76.54,76.69,439296.0,67.9488,67.9932,67.8336,67.9666,439296.0
2022-06-21 13:30:00,76.7,76.71,76.44,76.45,753090.0,67.9754,67.9843,67.745,67.7539,753090.0
2022-06-21 14:00:00,76.45,76.82,76.4,76.77,643386.0,67.7539,68.0818,67.7096,68.0375,643386.0
2022-06-21 14:30:00,76.78,76.99,76.73,76.98,519453.0,68.0463,68.2324,68.002,68.2236,519453.0
2022-06-21 15:00:00,76.98,77.03,76.63,76.66,748887.0,68.2236,68.2679,67.9134,67.94,748887.0
2022-06-21 15:30:00,76.66,76.72,76.35,76.47,1824432.0,67.94,67.9932,67.6652,67.7716,1824432.0
2022-06-22 09:30:00,76.47,76.95,76.2,76.76,1153254.0,67.7716,68.197,67.5323,68.0286,1153254.0
2022-06-22 10:00:00,76.77,77.2,76.43,76.9,651905.0,68.0375,68.4186,67.7361,68.1527,651905.0
2022-06-22 10:30:00,76.9,77.42,76.89,77.39,428286.0,68.1527,68.6135,68.1438,68.5869,428286.0
2022-06-22 11:00:00,77.39,77.41,77.05,77.2,704456.0,68.5869,68.6047,68.2856,68.4186,704456.0
2022-06-22 11:30:00,77.2,77.28,76.97,77.02,313546.0,68.4186,68.4895,68.2147,68.259,313546.0
2022-06-22 12:00:00,77.01,77.17,76.91,77.09,371417.0,68.2502,68.392,68.1615,68.3211,371417.0
2022-06-22 12:30:00,77.09,77.26,77.09,77.19,310647.0,68.3211,68.4717,68.3211,68.4097,310647.0
2022-06-22 13:00:00,77.18,77.19,76.98,77.05,294418.0,68.4008,68.4097,68.2236,68.2856,294418.0
2022-06-22 13:30:00,77.04,77.05,76.89,76.98,478199.0,68.2768,68.2856,68.1438,68.2236,478199.0
2022-06-22 14:00:00,76.99,77.25,76.95,76.97,477317.0,68.2324,68.4629,68.197,68.2147,477317.0
2022-06-22 14:30:00,76.97,77.0,76.76,76.8,302694.0,68.2147,68.2413,68.0286,68.0641,302694.0
2022-06-22 15:00:00,76.79,76.89,76.64,76.67,389526.0,68.0552,68.1438,67.9223,67.9488,389526.0
2022-06-22 15:30:00,76.67,76.85,76.51,76.52,1109902.0,67.9488,68.1084,67.807,67.8159,1109902.0
2022-06-23 09:30:00,76.56,77.3,76.56,77.14,831494.0,67.8514,68.5072,67.8514,68.3654,831494.0
2022-06-23 10:00:00,77.14,77.18,76.76,76.81,598066.0,68.3654,68.4008,68.0286,68.0729,598066.0
2022-06-23 10:30:00,76.82,77.49,76.75,77.46,562785.0,68.0818,68.6756,68.0197,68.649,562785.0
2022-06-23 11:00:00,77.47,77.47,77.01,77.01,383969.0,68.6578,68.6578,68.2502,68.2502,383969.0
2022-06-23 11:30:00,77.01,77.06,76.76,76.9,316187.0,68.2502,68.2945,68.0286,68.1527,316187.0
2022-06-23 12:00:00,76.91,77.14,76.88,76.95,333528.0,68.1615,68.3654,68.135,68.197,333528.0
2022-06-23 12:30:00,76.96,77.43,76.96,77.36,505534.0,68.2059,68.6224,68.2059,68.5604,505534.0
2022-06-23 13:00:00,77.36,77.46,77.26,77.34,331772.0,68.5604,68.649,68.4717,68.5426,331772.0
2022-06-23 13:30:00,77.34,77.55,77.29,77.51,294895.0,68.5426,68.7287,68.4983,68.6933,294895.0
2022-06-23 14:00:00,77.51,77.6,77.45,77.55,388904.0,68.6933,68.7731,68.6401,68.7287,388904.0
2022-06-23 14:30:00,77.55,77.63,77.4,77.42,281542.0,68.7287,68.7996,68.5958,68.6135,281542.0
2022-06-23 15:00:00,77.42,77.54,77.34,77.49,540823.0,68.6135,68.7199,68.5426,68.6756,540823.0
2022-06-23 15:30:00,77.5,77.76,77.46,77.68,1622977.0,68.6844,68.9149,68.649,68.844,1622977.0
2022-06-24 09:30:00,78.62,78.82,78.12,78.4,1079474.0,69.677,69.8543,69.2339,69.4821,1079474.0
2022-06-24 10:00:00,78.4,78.6,78.26,78.53,612498.0,69.4821,69.6593,69.358,69.5973,612498.0
2022-06-24 10:30:00,78.56,78.66,78.41,78.54,309108.0,69.6239,69.7125,69.4909,69.6061,309108.0
2022-06-24 11:00:00,78.54,78.66,78.47,78.58,317426.0,69.6061,69.7125,69.5441,69.6416,317426.0
2022-06-24 11:30:00,78.58,78.67,78.5,78.62,311491.0,69.6416,69.7213,69.5707,69.677,311491.0
2022-06-24 12:00:00,78.63,78.75,78.53,78.53,456612.0,69.6859,69.7922,69.5973,69.5973,456612.0
2022-06-24 12:30:00,78.53,78.56,78.43,78.48,272928.0,69.5973,69.6239,69.5086,69.553,272928.0
2022-06-24 13:00:00,78.48,78.7,78.46,78.7,529069.0,69.553,69.7479,69.5352,69.7479,529069.0
2022-06-24 13:30:00,78.7,78.79,78.57,78.6,694358.0,69.7479,69.8277,69.6327,69.6593,694358.0
2022-06-24 14:00:00,78.6,78.69,78.49,78.57,336830.0,69.6593,69.7391,69.5618,69.6327,336830.0
2022-06-24 14:30:00,78.57,78.74,78.46,78.73,327048.0,69.6327,69.7834,69.5352,69.7745,327048.0
2022-06-24 15:00:00,78.73,78.88,78.72,78.87,433291.0,69.7745,69.9075,69.7657,69.8986,433291.0
2022-06-24 15:30:00,78.87,79.0,78.73,79.0,1655100.0,69.8986,70.0138,69.7745,70.0138,1655100.0
2022-06-27 09:30:00,79.23,80.59,79.1,79.77,1730216.0,70.2176,71.4229,70.1024,70.6962,1730216.0
2022-06-27 10:00:00,79.77,80.19,79.71,79.98,601131.0,70.6962,71.0684,70.643,70.8823,601131.0
2022-06-27 10:30:00,79.98,80.04,79.72,79.79,446885.0,70.8823,70.9355,70.6519,70.7139,446885.0
2022-06-27 11:00:00,79.78,79.99,79.65,79.91,350767.0,70.7051,70.8912,70.5899,70.8203,350767.0
2022-06-27 11:30:00,79.91,79.91,79.68,79.76,391548.0,70.8203,70.8203,70.6165,70.6874,391548.0
2022-06-27 12:00:00,79.75,79.94,79.68,79.93,387900.0,70.6785,70.8469,70.6165,70.838,387900.0
2022-06-27 12:30:00,79.92,80.26,79.89,80.23,461078.0,70.8292,71.1305,70.8026,71.1039,461078.0
2022-06-27 13:00:00,80.23,80.26,80.04,80.16,386127.0,71.1039,71.1305,70.9355,71.0419,386127.0
2022-06-27 13:30:00,80.15,80.26,80.1,80.16,280836.0,71.033,71.1305,70.9887,71.0419,280836.0
2022-06-27 14:00:00,80.16,80.34,80.09,80.18,360103.0,71.0419,71.2014,70.9798,71.0596,360103.0
2022-06-27 14:30:00,80.18,80.25,80.14,80.16,323736.0,71.0596,71.1216,71.0241,71.0419,323736.0
2022-06-27 15:00:00,80.16,80.24,80.0,80.09,438417.0,71.0419,71.1128,70.9001,70.9798,438417.0
2022-06-27 15:30:00,80.09,80.11,79.8,80.0,1009154.0,70.9798,70.9975,70.7228,70.9001,1009154.0
2022-06-28 09:30:00,79.84,80.4,79.77,80.01,704128.0,70.7583,71.2546,70.6962,70.9089,704128.0
2022-06-28 10:00:00,79.98,80.17,79.69,79.73,876809.0,70.8823,71.0507,70.6253,70.6608,876809.0
2022-06-28 10:30:00,79.74,79.78,79.47,79.73,562294.0,70.6696,70.7051,70.4303,70.6608,562294.0
2022-06-28 11:00:00,79.74,79.74,79.42,79.43,343625.0,70.6696,70.6696,70.386,70.3949,343625.0
2022-06-28 11:30:00,79.43,79.46,78.97,79.09,440195.0,70.3949,70.4215,69.9872,70.0936,440195.0
2022-06-28 12:00:00,79.1,79.12,78.85,79.0,432517.0,70.1024,70.1202,69.8809,70.0138,432517.0
2022-06-28 12:30:00,78.99,79.05,78.85,78.9,248343.0,70.0049,70.0581,69.8809,69.9252,248343.0
2022-06-28 13:00:00,78.9,78.91,78.6,78.81,284513.0,69.9252,69.934,69.6593,69.8454,284513.0
2022-06-28 13:30:00,78.8,78.85,78.58,78.84,214433.0,69.8366,69.8809,69.6416,69.872,214433.0
2022-06-28 14:00:00,78.84,78.88,78.56,78.62,316710.0,69.872,69.9075,69.6239,69.677,316710.0
2022-06-28 14:30:00,78.62,78.69,78.49,78.64,270484.0,69.677,69.7391,69.5618,69.6948,270484.0
2022-06-28 15:00:00,78.65,78.94,78.51,78.79,387508.0,69.7036,69.9606,69.5795,69.8277,387508.0
2022-06-28 15:30:00,78.78,78.98,78.68,78.71,924159.0,69.8188,69.9961,69.7302,69.7568,924159.0
2022-06-29 09:30:00,78.7,79.17,78.52,78.61,888956.0,69.7479,70.1645,69.5884,69.6682,888956.0
2022-06-29 10:00:00,78.61,78.87,78.41,78.5,679561.0,69.6682,69.8986,69.4909,69.5707,679561.0
2022-06-29 10:30:00,78.5,78.69,78.41,78.46,443727.0,69.5707,69.7391,69.4909,69.5352,443727.0
2022-06-29 11:00:00,78.47,78.52,78.29,78.32,302803.0,69.5441,69.5884,69.3846,69.4112,302803.0
2022-06-29 11:30:00,78.31,78.5,78.25,78.28,375991.0,69.4023,69.5707,69.3491,69.3757,375991.0
2022-06-29 12:00:00,78.27,78.42,77.99,78.02,374576.0,69.3668,69.4998,69.1187,69.1453,374576.0
2022-06-29 12:30:00,78.02,78.34,77.99,78.31,586506.0,69.1453,69.4289,69.1187,69.4023,586506.0
2022-06-29 13:00:00,78.31,78.63,78.29,78.59,334238.0,69.4023,69.6859,69.3846,69.6504,334238.0
2022-06-29 13:30:00,78.59,78.64,78.47,78.64,249286.0,69.6504,69.6948,69.5441,69.6948,249286.0
2022-06-29 14:00:00,78.64,78.75,78.58,78.65,260760.0,69.6948,69.7922,69.6416,69.7036,260760.0
2022-06-29 14:30:00,78.66,78.66,78.27,78.28,302641.0,69.7125,69.7125,69.3668,69.3757,302641.0
2022-06-29 15:00:00,78.29,78.37,78.13,78.34,377812.0,69.3846,69.4555,69.2428,69.4289,377812.0
2022-06-29 15:30:00,78.34,78.39,78.18,78.28,982516.0,69.4289,69.4732,69.2871,69.3757,982516.0
2022-06-30 09:30:00,77.03,77.65,76.29,76.75,1877696.0,68.7467,69.3,68.0862,68.4968,1877696.0
2022-06-30 10:00:00,76.76,76.96,76.55,76.63,717350.0,68.5057,68.6842,68.3183,68.3897,717350.0
2022-06-30 10:30:00,76.64,76.98,76.56,76.91,851709.0,68.3986,68.702,68.3272,68.6396,851709.0
2022-06-30 11:00:00,76.91,76.94,76.55,76.74,630532.0,68.6396,68.6663,68.3183,68.4878,630532.0
2022-06-30 11:30:00,76.74,76.94,76.62,76.91,422748.0,68.4878,68.6663,68.3807,68.6396,422748.0
2022-06-30 12:00:00,76.91,77.09,76.76,77.03,617633.0,68.6396,68.8002,68.5057,68.7467,617633.0
2022-06-30 12:30:00,77.03,77.25,77.01,77.22,370998.0,68.7467,68.943,68.7288,68.9162,370998.0
2022-06-30 13:00:00,77.22,77.39,77.1,77.33,325406.0,68.9162,69.0679,68.8091,69.0144,325406.0
2022-06-30 13:30:00,77.33,77.5,77.29,77.45,407339.0,69.0144,69.1661,68.9787,69.1215,407339.0
2022-06-30 14:00:00,77.45,77.51,77.11,77.27,428715.0,69.1215,69.175,68.8181,68.9608,428715.0
2022-06-30 14:30:00,77.27,77.27,76.78,77.0,704014.0,68.9608,68.9608,68.5235,68.7199,704014.0
2022-06-30 15:00:00,77.0,77.17,76.77,77.16,518102.0,68.7199,68.8716,68.5146,68.8627,518102.0
2022-06-30 15:30:00,77.16,77.37,76.72,77.07,1583209.0,68.8627,69.0501,68.47,68.7824,1583209.0
2022-07-01 09:30:00,76.98,76.98,76.54,76.7,722207.0,68.702,68.702,68.3093,68.4521,722207.0
2022-07-01 10:00:00,76.68,76.83,75.94,75.95,582446.0,68.4343,68.5682,67.7739,67.7828,582446.0
2022-07-01 10:30:00,75.94,76.42,75.88,76.3,629177.0,67.7739,68.2022,67.7203,68.0952,629177.0
2022-07-01 11:00:00,76.29,76.45,76.11,76.38,443707.0,68.0862,68.229,67.9256,68.1666,443707.0
2022-07-01 11:30:00,76.39,76.51,76.15,76.18,336156.0,68.1755,68.2826,67.9613,67.9881,336156.0
2022-07-01 12:00:00,76.18,76.24,75.96,75.98,606978.0,67.9881,68.0416,67.7917,67.8096,606978.0
2022-07-01 12:30:00,75.97,76.04,75.77,75.84,447756.0,67.8006,67.8631,67.6221,67.6846,447756.0
2022-07-01 13:00:00,75.84,76.06,75.8,76.04,315805.0,67.6846,67.881,67.6489,67.8631,315805.0
2022-07-01 13:30:00,76.05,76.31,76.0,76.25,552987.0,67.872,68.1041,67.8274,68.0505,552987.0
2022-07-01 14:00:00,76.24,76.4,76.18,76.32,462726.0,68.0416,68.1844,67.9881,68.113,462726.0
2022-07-01 14:30:00,76.33,76.59,76.33,76.53,608538.0,68.1219,68.354,68.1219,68.3004,608538.0
2022-07-01 15:00:00,76.52,76.7,76.02,76.67,951346.0,68.2915,68.4521,67.8453,68.4254,951346.0
2022-07-01 15:30:00,76.67,76.92,76.61,76.87,1277707.0,68.4254,68.6485,68.3718,68.6039,1277707.0
2022-07-05 09:30:00,76.37,76.64,75.98,76.01,857115.0,68.1576,68.3986,67.8096,67.8363,857115.0
2022-07-05 10:00:00,76.01,76.05,75.37,75.42,756235.0,67.8363,67.872,67.2652,67.3098,756235.0
2022-07-05 10:30:00,75.42,75.45,74.74,74.78,1052579.0,67.3098,67.3366,66.7029,66.7386,1052579.0
2022-07-05 11:00:00,74.78,75.08,74.62,74.95,552009.0,66.7386,67.0063,66.5958,66.8903,552009.0
2022-07-05 11:30:00,74.96,75.2,74.89,74.98,541249.0,66.8992,67.1134,66.8368,66.9171,541249.0
2022-07-05 12:00:00,74.99,75.11,74.9,75.03,452556.0,66.926,67.0331,66.8457,66.9617,452556.0
2022-07-05 12:30:00,75.03,75.11,74.84,74.85,370012.0,66.9617,67.0331,66.7922,66.8011,370012.0
2022-07-05 13:00:00,74.85,75.0,74.81,74.82,250671.0,66.8011,66.9349,66.7654,66.7743,250671.0
2022-07-05 13:30:00,74.82,75.11,74.75,75.07,405251.0,66.7743,67.0331,66.7118,66.9974,405251.0
2022-07-05 14:00:00,75.07,75.43,75.06,75.4,251781.0,66.9974,67.3187,66.9885,67.2919,251781.0
2022-07-05 14:30:00,75.4,75.64,75.38,75.62,501576.0,67.2919,67.5061,67.2741,67.4883,501576.0
2022-07-05 15:00:00,75.62,75.98,75.55,75.96,637392.0,67.4883,67.8096,67.4258,67.7917,637392.0
2022-07-05 15:30:00,75.96,75.98,75.75,75.96,1159771.0,67.7917,67.8096,67.6043,67.7917,1159771.0
2022-07-06 09:30:00,76.25,76.74,76.15,76.5,788771.0,68.0505,68.4878,67.9613,68.2736,788771.0
2022-07-06 10:00:00,76.48,77.06,76.44,77.02,521832.0,68.2558,68.7734,68.2201,68.7377,521832.0
2022-07-06 10:30:00,77.01,77.1,76.53,76.56,529553.0,68.7288,68.8091,68.3004,68.3272,529553.0
2022-07-06 11:00:00,76.56,76.56,76.21,76.52,500710.0,68.3272,68.3272,68.0148,68.2915,500710.0
2022-07-06 11:30:00,76.51,76.6,76.29,76.38,510038.0,68.2826,68.3629,68.0862,68.1666,510038.0
2022-07-06 12:00:00,76.38,76.43,76.02,76.05,325294.0,68.1666,68.2112,67.8453,67.872,325294.0
2022-07-06 12:30:00,76.05,76.11,75.97,76.03,193176.0,67.872,67.9256,67.8006,67.8542,193176.0
2022-07-06 13:00:00,76.04,76.18,76.01,76.02,206634.0,67.8631,67.9881,67.8363,67.8453,206634.0
2022-07-06 13:30:00,76.02,76.15,75.99,76.13,257753.0,67.8453,67.9613,67.8185,67.9434,257753.0
2022-07-06 14:00:00,76.13,76.28,75.98,76.26,406457.0,67.9434,68.0773,67.8096,68.0595,406457.0
2022-07-06 14:30:00,76.27,76.63,76.19,76.44,401823.0,68.0684,68.3897,67.997,68.2201,401823.0
2022-07-06 15:00:00,76.45,76.57,76.32,76.53,377422.0,68.229,68.3361,68.113,68.3004,377422.0
2022-07-06 15:30:00,76.53,76.64,76.08,76.24,930246.0,68.3004,68.3986,67.8988,68.0416,930246.0
2022-07-07 09:30:00,75.88,76.23,75.64,75.97,813075.0,67.7203,68.0327,67.5061,67.8006,813075.0
2022-07-07 10:00:00,75.98,76.15,75.73,75.74,525999.0,67.8096,67.9613,67.5864,67.5954,525999.0
2022-07-07 10:30:00,75.76,75.88,75.6,75.78,331496.0,67.6132,67.7203,67.4704,67.6311,331496.0
2022-07-07 11:00:00,75.78,75.88,75.59,75.63,446719.0,67.6311,67.7203,67.4615,67.4972,446719.0
2022-07-07 11:30:00,75.64,75.7,75.5,75.51,420153.0,67.5061,67.5597,67.3812,67.3901,420153.0
2022-07-07 12:00:00,75.51,75.62,75.45,75.54,390154.0,67.3901,67.4883,67.3366,67.4169,390154.0
2022-07-07 12:30:00,75.55,75.57,75.41,75.52,627908.0,67.4258,67.4437,67.3009,67.399,627908.0
2022-07-07 13:00:00,75.53,75.61,75.44,75.47,336776.0,67.408,67.4794,67.3276,67.3544,336776.0
2022-07-07 13:30:00,75.47,75.61,75.44,75.49,313381.0,67.3544,67.4794,67.3276,67.3723,313381.0
2022-07-07 14:00:00,75.49,75.52,75.41,75.44,415834.0,67.3723,67.399,67.3009,67.3276,415834.0
2022-07-07 14:30:00,75.44,75.51,75.34,75.35,417333.0,67.3276,67.3901,67.2384,67.2473,417333.0
2022-07-07 15:00:00,75.35,75.41,75.15,75.17,633037.0,67.2473,67.3009,67.0688,67.0867,633037.0
2022-07-07 15:30:00,75.17,75.31,75.01,75.14,1772240.0,67.0867,67.2116,66.9439,67.0599,1772240.0
2022-07-08 09:30:00,74.78,75.45,74.67,75.42,769403.0,66.7386,67.3366,66.6404,67.3098,769403.0
2022-07-08 10:00:00,75.44,76.01,75.42,75.96,708674.0,67.3276,67.8363,67.3098,67.7917,708674.0
2022-07-08 10:30:00,75.97,76.04,75.67,75.76,337416.0,67.8006,67.8631,67.5329,67.6132,337416.0
2022-07-08 11:00:00,75.77,75.86,75.59,75.77,252484.0,67.6221,67.7025,67.4615,67.6221,252484.0
2022-07-08 11:30:00,75.76,75.88,75.74,75.75,294003.0,67.6132,67.7203,67.5954,67.6043,294003.0
2022-07-08 12:00:00,75.75,75.92,75.74,75.9,162370.0,67.6043,67.756,67.5954,67.7382,162370.0
2022-07-08 12:30:00,75.91,75.94,75.77,75.79,175285.0,67.7471,67.7739,67.6221,67.64,175285.0
2022-07-08 13:00:00,75.79,75.89,75.64,75.85,268590.0,67.64,67.7292,67.5061,67.6935,268590.0
2022-07-08 13:30:00,75.85,75.85,75.69,75.72,182619.0,67.6935,67.6935,67.5507,67.5775,182619.0
2022-07-08 14:00:00,75.72,75.8,75.66,75.7,271566.0,67.5775,67.6489,67.524,67.5597,271566.0
2022-07-08 14:30:00,75.7,75.79,75.63,75.69,213651.0,67.5597,67.64,67.4972,67.5507,213651.0
2022-07-08 15:00:00,75.7,75.83,75.61,75.75,359021.0,67.5597,67.6757,67.4794,67.6043,359021.0
2022-07-08 15:30:00,75.75,75.75,75.3,75.37,758385.0,67.6043,67.6043,67.2027,67.2652,758385.0
2022-07-11 09:30:00,75.5,75.99,75.33,75.95,617127.0,67.3812,67.8185,67.2295,67.7828,617127.0
2022-07-11 10:00:00,75.96,75.96,75.44,75.48,444009.0,67.7917,67.7917,67.3276,67.3633,444009.0
2022-07-11 10:30:00,75.48,75.57,75.27,75.3,456379.0,67.3633,67.4437,67.1759,67.2027,456379.0
2022-07-11 11:00:00,75.3,75.65,75.29,75.59,291766.0,67.2027,67.5151,67.1938,67.4615,291766.0
2022-07-11 11:30:00,75.59,75.62,75.32,75.41,249395.0,67.4615,67.4883,67.2205,67.3009,249395.0
2022-07-11 12:00:00,75.42,75.55,75.4,75.46,181837.0,67.3098,67.4258,67.2919,67.3455,181837.0
2022-07-11 12:30:00,75.46,75.52,75.29,75.37,206954.0,67.3455,67.399,67.1938,67.2652,206954.0
2022-07-11 13:00:00,75.37,75.51,75.33,75.44,196490.0,67.2652,67.3901,67.2295,67.3276,196490.0
2022-07-11 13:30:00,75.44,75.54,75.42,75.47,241036.0,67.3276,67.4169,67.3098,67.3544,241036.0
2022-07-11 14:00:00,75.48,75.49,75.27,75.34,342740.0,67.3633,67.3723,67.1759,67.2384,342740.0
2022-07-11 14:30:00,75.33,75.39,75.3,75.32,256440.0,67.2295,67.283,67.2027,67.2205,256440.0
2022-07-11 15:00:00,75.31,75.36,75.25,75.34,351146.0,67.2116,67.2562,67.1581,67.2384,351146.0
2022-07-11 15:30:00,75.34,75.63,75.33,75.55,900767.0,67.2384,67.4972,67.2295,67.4258,900767.0
2022-07-12 09:30:00,75.43,75.96,75.3,75.64,664522.0,67.3187,67.7917,67.2027,67.5061,664522.0
2022-07-12 10:00:00,75.65,75.67,75.03,75.05,337833.0,67.5151,67.5329,66.9617,66.9796,337833.0
2022-07-12 10:30:00,75.05,75.41,74.96,75.3,335988.0,66.9796,67.3009,66.8992,67.2027,335988.0
2022-07-12 11:00:00,75.29,75.43,75.22,75.36,237938.0,67.1938,67.3187,67.1313,67.2562,237938.0
2022-07-12 11:30:00,75.37,75.39,75.08,75.19,229647.0,67.2652,67.283,67.0063,67.1045,229647.0
2022-07-12 12:00:00,75.2,75.27,75.13,75.25,226547.0,67.1134,67.1759,67.051,67.1581,226547.0
2022-07-12 12:30:00,75.25,75.26,75.18,75.26,231811.0,67.1581,67.167,67.0956,67.167,231811.0
2022-07-12 13:00:00,75.26,75.31,75.12,75.31,296679.0,67.167,67.2116,67.042,67.2116,296679.0
2022-07-12 13:30:00,75.31,75.31,75.2,75.27,236688.0,67.2116,67.2116,67.1134,67.1759,236688.0
2022-07-12 14:00:00,75.27,75.42,75.26,75.33,230932.0,67.1759,67.3098,67.167,67.2295,230932.0
2022-07-12 14:30:00,75.33,75.39,75.3,75.33,284431.0,67.2295,67.283,67.2027,67.2295,284431.0
2022-07-12 15:00:00,75.32,75.32,75.07,75.08,581209.0,67.2205,67.2205,66.9974,67.0063,581209.0
2022-07-12 15:30:00,75.07,75.07,74.86,75.02,1346904.0,66.9974,66.9974,66.81,66.9528,1346904.0
2022-07-13 09:30:00,74.64,75.11,74.51,74.77,649599.0,66.6137,67.0331,66.4976,66.7297,649599.0
2022-07-13 10:00:00,74.76,74.85,74.41,74.48,345521.0,66.7208,66.8011,66.4084,66.4709,345521.0
2022-07-13 10:30:00,74.49,74.91,74.42,74.76,415883.0,66.4798,66.8546,66.4173,66.7208,415883.0
2022-07-13 11:00:00,74.76,75.01,74.65,74.68,316960.0,66.7208,66.9439,66.6226,66.6494,316960.0
2022-07-13 11:30:00,74.69,74.87,74.63,74.81,188590.0,66.6583,66.8189,66.6047,66.7654,188590.0
2022-07-13 12:00:00,74.82,75.12,74.8,75.11,226050.0,66.7743,67.042,66.7565,67.0331,226050.0
2022-07-13 12:30:00,75.11,75.15,74.95,75.08,203315.0,67.0331,67.0688,66.8903,67.0063,203315.0
2022-07-13 13:00:00,75.09,75.22,74.89,74.93,217338.0,67.0153,67.1313,66.8368,66.8725,217338.0
2022-07-13 13:30:00,74.94,74.95,74.71,74.76,276589.0,66.8814,66.8903,66.6761,66.7208,276589.0
2022-07-13 14:00:00,74.76,74.76,74.47,74.55,688603.0,66.7208,66.7208,66.4619,66.5333,688603.0
2022-07-13 14:30:00,74.56,74.95,74.56,74.95,473866.0,66.5423,66.8903,66.5423,66.8903,473866.0
2022-07-13 15:00:00,74.97,74.97,74.77,74.78,448212.0,66.9082,66.9082,66.7297,66.7386,448212.0
2022-07-13 15:30:00,74.78,74.8,74.5,74.51,1183733.0,66.7386,66.7565,66.4887,66.4976,1183733.0
2022-07-14 09:30:00,73.64,73.85,73.24,73.33,915925.0,65.7212,65.9086,65.3642,65.4445,915925.0
2022-07-14 10:00:00,73.34,73.84,73.33,73.4,406273.0,65.4535,65.8997,65.4445,65.507,406273.0
2022-07-14 10:30:00,73.4,73.45,73.24,73.29,463708.0,65.507,65.5516,65.3642,65.4088,463708.0
2022-07-14 11:00:00,73.31,73.61,73.27,73.59,355808.0,65.4267,65.6944,65.391,65.6766,355808.0
2022-07-14 11:30:00,73.59,73.74,73.47,73.68,350555.0,65.6766,65.8104,65.5695,65.7569,350555.0
2022-07-14 12:00:00,73.69,73.7,73.43,73.45,214138.0,65.7658,65.7747,65.5338,65.5516,214138.0
2022-07-14 12:30:00,73.45,73.53,73.28,73.3,290882.0,65.5516,65.623,65.3999,65.4178,290882.0
2022-07-14 13:00:00,73.31,73.57,73.25,73.45,260921.0,65.4267,65.6587,65.3731,65.5516,260921.0
2022-07-14 13:30:00,73.45,73.58,73.34,73.56,353408.0,65.5516,65.6676,65.4535,65.6498,353408.0
2022-07-14 14:00:00,73.56,73.8,73.49,73.8,577565.0,65.6498,65.864,65.5873,65.864,577565.0
2022-07-14 14:30:00,73.8,73.99,73.73,73.95,553152.0,65.864,66.0336,65.8015,65.9979,553152.0
2022-07-14 15:00:00,73.95,74.05,73.8,74.04,548521.0,65.9979,66.0871,65.864,66.0782,548521.0
2022-07-14 15:30:00,74.05,74.13,73.95,74.02,1162728.0,66.0871,66.1585,65.9979,66.0603,1162728.0
2022-07-15 09:30:00,74.82,74.82,74.29,74.48,1179797.0,66.7743,66.7743,66.3013,66.4709,1179797.0
2022-07-15 10:00:00,74.51,74.96,74.5,74.79,600082.0,66.4976,66.8992,66.4887,66.7475,600082.0
2022-07-15 10:30:00,74.79,75.03,74.71,74.84,381543.0,66.7475,66.9617,66.6761,66.7922,381543.0
2022-07-15 11:00:00,74.84,75.16,74.82,75.15,542183.0,66.7922,67.0777,66.7743,67.0688,542183.0
2022-07-15 11:30:00,75.15,75.29,75.1,75.23,403073.0,67.0688,67.1938,67.0242,67.1402,403073.0
2022-07-15 12:00:00,75.23,75.34,75.16,75.23,293504.0,67.1402,67.2384,67.0777,67.1402,293504.0
2022-07-15 12:30:00,75.24,75.35,75.2,75.31,541229.0,67.1491,67.2473,67.1134,67.2116,541229.0
2022-07-15 13:00:00,75.31,75.58,75.31,75.58,329248.0,67.2116,67.4526,67.2116,67.4526,329248.0
2022-07-15 13:30:00,75.59,75.59,75.27,75.28,466894.0,67.4615,67.4615,67.1759,67.1848,466894.0
2022-07-15 14:00:00,75.28,75.45,75.19,75.34,457567.0,67.1848,67.3366,67.1045,67.2384,457567.0
2022-07-15 14:30:00,75.33,75.45,75.31,75.44,185787.0,67.2295,67.3366,67.2116,67.3276,185787.0
2022-07-15 15:00:00,75.44,75.53,75.34,75.35,329588.0,67.3276,67.408,67.2384,67.2473,329588.0
2022-07-15 15:30:00,75.36,75.67,75.32,75.66,1577936.0,67.2562,67.5329,67.2205,67.524,1577936.0
2022-07-18 09:30:00,75.8,75.8,75.03,75.09,670785.0,67.6489,67.6489,66.9617,67.0153,670785.0
2022-07-18 10:00:00,75.09,75.34,75.03,75.12,493942.0,67.0153,67.2384,66.9617,67.042,493942.0
2022-07-18 10:30:00,75.12,75.15,74.74,74.79,255333.0,67.042,67.0688,66.7029,66.7475,255333.0
2022-07-18 11:00:00,74.8,74.8,74.65,74.72,267615.0,66.7565,66.7565,66.6226,66.6851,267615.0
2022-07-18 11:30:00,74.72,74.89,74.71,74.72,253702.0,66.6851,66.8368,66.6761,66.6851,253702.0
2022-07-18 12:00:00,74.73,74.73,74.52,74.52,250043.0,66.694,66.694,66.5066,66.5066,250043.0
2022-07-18 12:30:00,74.52,74.57,74.36,74.39,340178.0,66.5066,66.5512,66.3638,66.3905,340178.0
2022-07-18 13:00:00,74.39,74.46,74.3,74.3,335260.0,66.3905,66.453,66.3102,66.3102,335260.0
2022-07-18 13:30:00,74.3,74.47,74.2,74.24,271535.0,66.3102,66.4619,66.221,66.2567,271535.0
2022-07-18 14:00:00,74.23,74.26,74.08,74.13,399661.0,66.2477,66.2745,66.1139,66.1585,399661.0
2022-07-18 14:30:00,74.14,74.28,74.07,74.09,316308.0,66.1674,66.2924,66.105,66.1228,316308.0
2022-07-18 15:00:00,74.08,74.09,73.58,73.6,484149.0,66.1139,66.1228,65.6676,65.6855,484149.0
2022-07-18 15:30:00,73.61,73.84,73.49,73.74,1709283.0,65.6944,65.8997,65.5873,65.8104,1709283.0
2022-07-19 09:30:00,74.12,74.29,73.45,73.52,565845.0,66.1496,66.3013,65.5516,65.6141,565845.0
2022-07-19 10:00:00,73.53,73.89,73.39,73.42,417275.0,65.623,65.9443,65.4981,65.5249,417275.0
2022-07-19 10:30:00,73.42,73.87,73.4,73.7,321298.0,65.5249,65.9265,65.507,65.7747,321298.0
2022-07-19 11:00:00,73.71,73.87,73.64,73.69,484858.0,65.7837,65.9265,65.7212,65.7658,484858.0
2022-07-19 11:30:00,73.7,73.78,73.48,73.59,279848.0,65.7747,65.8461,65.5784,65.6766,279848.0
2022-07-19 12:00:00,73.59,73.64,73.38,73.4,342015.0,65.6766,65.7212,65.4892,65.507,342015.0
2022-07-19 12:30:00,73.41,73.44,73.18,73.34,556091.0,65.5159,65.5427,65.3107,65.4535,556091.0
2022-07-19 13:00:00,73.34,73.34,72.91,73.0,520788.0,65.4535,65.4535,65.0697,65.15,520788.0
2022-07-19 13:30:00,72.99,73.34,72.97,73.34,536937.0,65.1411,65.4535,65.1232,65.4535,536937.0
2022-07-19 14:00:00,73.34,73.41,73.21,73.27,418765.0,65.4535,65.5159,65.3374,65.391,418765.0
2022-07-19 14:30:00,73.27,73.38,73.21,73.3,430648.0,65.391,65.4892,65.3374,65.4178,430648.0
2022-07-19 15:00:00,73.31,73.31,73.13,73.17,677342.0,65.4267,65.4267,65.266,65.3017,677342.0
2022-07-19 15:30:00,73.17,73.25,73.05,73.14,1932684.0,65.3017,65.3731,65.1946,65.275,1932684.0
2022-07-20 09:30:00,73.28,73.7,72.69,73.41,887298.0,65.3999,65.7747,64.8734,65.5159,887298.0
2022-07-20 10:00:00,73.42,73.51,73.2,73.48,373547.0,65.5249,65.6052,65.3285,65.5784,373547.0
2022-07-20 10:30:00,73.48,73.61,73.29,73.31,333061.0,65.5784,65.6944,65.4088,65.4267,333061.0
2022-07-20 11:00:00,73.31,73.46,73.23,73.39,401787.0,65.4267,65.5606,65.3553,65.4981,401787.0
2022-07-20 11:30:00,73.39,73.44,73.18,73.25,237736.0,65.4981,65.5427,65.3107,65.3731,237736.0
2022-07-20 12:00:00,73.25,73.28,72.96,72.96,226196.0,65.3731,65.3999,65.1143,65.1143,226196.0
2022-07-20 12:30:00,72.96,73.05,72.87,72.95,210021.0,65.1143,65.1946,65.034,65.1054,210021.0
2022-07-20 13:00:00,72.94,72.97,72.79,72.92,462166.0,65.0965,65.1232,64.9626,65.0786,462166.0
2022-07-20 13:30:00,72.92,72.97,72.6,72.62,351585.0,65.0786,65.1232,64.793,64.8109,351585.0
2022-07-20 14:00:00,72.62,72.66,72.38,72.47,374093.0,64.8109,64.8466,64.5967,64.677,374093.0
2022-07-20 14:30:00,72.47,72.59,72.42,72.56,444912.0,64.677,64.7841,64.6324,64.7573,444912.0
2022-07-20 15:00:00,72.56,72.76,72.54,72.75,863203.0,64.7573,64.9358,64.7395,64.9269,863203.0
2022-07-20 15:30:00,72.75,72.95,72.67,72.82,1250047.0,64.9269,65.1054,64.8555,64.9894,1250047.0
2022-07-21 09:30:00,72.71,73.02,72.64,72.91,455464.0,64.8912,65.1679,64.8287,65.0697,455464.0
2022-07-21 10:00:00,72.92,72.94,72.47,72.55,334432.0,65.0786,65.0965,64.677,64.7484,334432.0
2022-07-21 10:30:00,72.54,72.87,72.5,72.87,301126.0,64.7395,65.034,64.7038,65.034,301126.0
2022-07-21 11:00:00,72.86,73.02,72.8,73.01,198054.0,65.0251,65.1679,64.9715,65.1589,198054.0
2022-07-21 11:30:00,73.01,73.23,72.99,73.05,567318.0,65.1589,65.3553,65.1411,65.1946,567318.0
2022-07-21 12:00:00,73.05,73.27,72.97,73.26,171072.0,65.1946,65.391,65.1232,65.3821,171072.0
2022-07-21 12:30:00,73.26,73.33,73.1,73.12,309268.0,65.3821,65.4445,65.2393,65.2571,309268.0
2022-07-21 13:00:00,73.12,73.17,72.92,72.97,178965.0,65.2571,65.3017,65.0786,65.1232,178965.0
2022-07-21 13:30:00,72.97,72.97,72.63,72.68,265166.0,65.1232,65.1232,64.8198,64.8644,265166.0
2022-07-21 14:00:00,72.69,72.88,72.63,72.86,293811.0,64.8734,65.0429,64.8198,65.0251,293811.0
2022-07-21 14:30:00,72.86,72.93,72.79,72.88,237683.0,65.0251,65.0875,64.9626,65.0429,237683.0
2022-07-21 15:00:00,72.89,73.03,72.88,72.98,297450.0,65.0518,65.1768,65.0429,65.1322,297450.0
2022-07-21 15:30:00,72.98,73.06,72.89,73.03,735511.0,65.1322,65.2036,65.0518,65.1768,735511.0
2022-07-22 09:30:00,73.25,73.61,72.86,73.01,581020.0,65.3731,65.6944,65.0251,65.1589,581020.0
2022-07-22 10:00:00,73.0,73.08,72.48,72.7,404714.0,65.15,65.2214,64.6859,64.8823,404714.0
2022-07-22 10:30:00,72.72,72.93,72.71,72.86,334380.0,64.9001,65.0875,64.8912,65.0251,334380.0
2022-07-22 11:00:00,72.86,73.04,72.8,72.93,178849.0,65.0251,65.1857,64.9715,65.0875,178849.0
2022-07-22 11:30:00,72.94,73.1,72.83,73.05,182174.0,65.0965,65.2393,64.9983,65.1946,182174.0
2022-07-22 12:00:00,73.05,73.06,72.89,72.98,269191.0,65.1946,65.2036,65.0518,65.1322,269191.0
2022-07-22 12:30:00,72.98,73.09,72.85,73.0,278948.0,65.1322,65.2303,65.0161,65.15,278948.0
2022-07-22 13:00:00,73.0,73.06,72.84,72.94,246323.0,65.15,65.2036,65.0072,65.0965,246323.0
2022-07-22 13:30:00,72.95,72.95,72.77,72.83,193548.0,65.1054,65.1054,64.9447,64.9983,193548.0
2022-07-22 14:00:00,72.83,72.84,72.64,72.72,243348.0,64.9983,65.0072,64.8287,64.9001,243348.0
2022-07-22 14:30:00,72.73,72.74,72.58,72.73,184835.0,64.9091,64.918,64.7752,64.9091,184835.0
2022-07-22 15:00:00,72.73,72.94,72.71,72.93,334108.0,64.9091,65.0965,64.8912,65.0875,334108.0
2022-07-22 15:30:00,72.94,72.95,72.69,72.94,1098662.0,65.0965,65.1054,64.8734,65.0965,1098662.0
2022-07-25 09:30:00,72.79,73.26,72.64,73.11,582303.0,64.9626,65.3821,64.8287,65.2482,582303.0
2022-07-25 10:00:00,73.12,73.19,72.6,72.65,396016.0,65.2571,65.3196,64.793,64.8377,396016.0
2022-07-25 10:30:00,72.64,72.68,72.48,72.63,331409.0,64.8287,64.8644,64.6859,64.8198,331409.0
2022-07-25 11:00:00,72.64,72.79,72.56,72.73,237063.0,64.8287,64.9626,64.7573,64.9091,237063.0
2022-07-25 11:30:00,72.73,72.81,72.69,72.75,185230.0,64.9091,64.9804,64.8734,64.9269,185230.0
2022-07-25 12:00:00,72.75,72.77,72.58,72.67,170244.0,64.9269,64.9447,64.7752,64.8555,170244.0
2022-07-25 12:30:00,72.68,72.78,72.66,72.69,194284.0,64.8644,64.9537,64.8466,64.8734,194284.0
2022-07-25 13:00:00,72.69,72.83,72.68,72.83,188626.0,64.8734,64.9983,64.8644,64.9983,188626.0
2022-07-25 13:30:00,72.83,72.83,72.71,72.75,169142.0,64.9983,64.9983,64.8912,64.9269,169142.0
2022-07-25 14:00:00,72.75,72.85,72.72,72.79,167364.0,64.9269,65.0161,64.9001,64.9626,167364.0
2022-07-25 14:30:00,72.79,72.85,72.75,72.81,207084.0,64.9626,65.0161,64.9269,64.9804,207084.0
2022-07-25 15:00:00,72.81,72.87,72.74,72.79,305009.0,64.9804,65.034,64.918,64.9626,305009.0
2022-07-25 15:30:00,72.8,72.85,72.72,72.83,735277.0,64.9715,65.0161,64.9001,64.9983,735277.0
2022-07-26 09:30:00,73.47,73.53,72.96,73.14,922953.0,65.5695,65.623,65.1143,65.275,922953.0
2022-07-26 10:00:00,73.14,73.3,73.02,73.26,414052.0,65.275,65.4178,65.1679,65.3821,414052.0
2022-07-26 10:30:00,73.26,73.37,73.07,73.22,320940.0,65.3821,65.4802,65.2125,65.3464,320940.0
2022-07-26 11:00:00,73.23,73.63,73.19,73.56,430253.0,65.3553,65.7123,65.3196,65.6498,430253.0
2022-07-26 11:30:00,73.55,73.83,73.54,73.75,313526.0,65.6409,65.8908,65.6319,65.8194,313526.0
2022-07-26 12:00:00,73.75,74.04,73.73,73.92,381151.0,65.8194,66.0782,65.8015,65.9711,381151.0
2022-07-26 12:30:00,73.92,74.06,73.89,73.98,324638.0,65.9711,66.096,65.9443,66.0246,324638.0
2022-07-26 13:00:00,73.98,74.17,73.98,74.15,313183.0,66.0246,66.1942,66.0246,66.1764,313183.0
2022-07-26 13:30:00,74.15,74.23,74.04,74.09,260902.0,66.1764,66.2477,66.0782,66.1228,260902.0
2022-07-26 14:00:00,74.09,74.11,73.82,73.83,285521.0,66.1228,66.1407,65.8818,65.8908,285521.0
2022-07-26 14:30:00,73.83,73.83,73.63,73.65,346766.0,65.8908,65.8908,65.7123,65.7301,346766.0
2022-07-26 15:00:00,73.65,73.7,73.49,73.59,434153.0,65.7301,65.7747,65.5873,65.6766,434153.0
2022-07-26 15:30:00,73.59,73.72,73.44,73.52,1170846.0,65.6766,65.7926,65.5427,65.6141,1170846.0
2022-07-27 09:30:00,72.39,73.98,72.26,73.5,912155.0,64.6056,66.0246,64.4896,65.5962,912155.0
2022-07-27 10:00:00,73.5,73.59,73.08,73.56,383008.0,65.5962,65.6766,65.2214,65.6498,383008.0
2022-07-27 10:30:00,73.56,73.66,73.32,73.65,433537.0,65.6498,65.739,65.4356,65.7301,433537.0
2022-07-27 11:00:00,73.65,73.86,73.59,73.75,280939.0,65.7301,65.9175,65.6766,65.8194,280939.0
2022-07-27 11:30:00,73.75,74.33,73.74,74.31,426901.0,65.8194,66.337,65.8104,66.3191,426901.0
2022-07-27 12:00:00,74.32,74.42,74.24,74.37,319960.0,66.3281,66.4173,66.2567,66.3727,319960.0
2022-07-27 12:30:00,74.37,74.39,74.09,74.11,198643.0,66.3727,66.3905,66.1228,66.1407,198643.0
2022-07-27 13:00:00,74.11,74.34,74.1,74.28,285484.0,66.1407,66.3459,66.1317,66.2924,285484.0
2022-07-27 13:30:00,74.27,74.5,74.27,74.48,310616.0,66.2834,66.4887,66.2834,66.4709,310616.0
2022-07-27 14:00:00,74.5,74.75,74.43,74.57,343326.0,66.4887,66.7118,66.4262,66.5512,343326.0
2022-07-27 14:30:00,74.56,74.77,74.39,74.61,514745.0,66.5423,66.7297,66.3905,66.5869,514745.0
2022-07-27 15:00:00,74.62,74.98,74.62,74.98,515875.0,66.5958,66.9171,66.5958,66.9171,515875.0
2022-07-27 15:30:00,74.98,74.98,74.63,74.8,1341208.0,66.9171,66.9171,66.6047,66.7565,1341208.0
2022-07-28 09:30:00,74.93,74.93,73.22,73.53,1257940.0,66.8725,66.8725,65.3464,65.623,1257940.0
2022-07-28 10:00:00,73.52,74.5,73.34,74.5,602047.0,65.6141,66.4887,65.4535,66.4887,602047.0
2022-07-28 10:30:00,74.5,74.64,74.18,74.2,432902.0,66.4887,66.6137,66.2031,66.221,432902.0
2022-07-28 11:00:00,74.2,74.47,74.15,74.46,264539.0,66.221,66.4619,66.1764,66.453,264539.0
2022-07-28 11:30:00,74.47,74.59,74.32,74.43,321653.0,66.4619,66.569,66.3281,66.4262,321653.0
2022-07-28 12:00:00,74.44,74.63,74.43,74.56,224583.0,66.4352,66.6047,66.4262,66.5423,224583.0
2022-07-28 12:30:00,74.56,74.82,74.49,74.74,266673.0,66.5423,66.7743,66.4798,66.7029,266673.0
2022-07-28 13:00:00,74.75,74.95,74.73,74.95,190216.0,66.7118,66.8903,66.694,66.8903,190216.0
2022-07-28 13:30:00,74.95,75.16,74.94,75.06,346498.0,66.8903,67.0777,66.8814,66.9885,346498.0
2022-07-28 14:00:00,75.06,75.09,74.92,75.08,296102.0,66.9885,67.0153,66.8636,67.0063,296102.0
2022-07-28 14:30:00,75.09,75.13,74.89,74.94,280516.0,67.0153,67.051,66.8368,66.8814,280516.0
2022-07-28 15:00:00,74.94,74.95,74.65,74.69,349064.0,66.8814,66.8903,66.6226,66.6583,349064.0
2022-07-28 15:30:00,74.69,74.72,74.5,74.63,1321481.0,66.6583,66.6851,66.4887,66.6047,1321481.0
2022-07-29 09:30:00,74.45,74.65,73.59,73.7,796053.0,66.4441,66.6226,65.6766,65.7747,796053.0
2022-07-29 10:00:00,73.69,73.83,73.4,73.41,587445.0,65.7658,65.8908,65.507,65.5159,587445.0
2022-07-29 10:30:00,73.41,73.8,73.41,73.54,388257.0,65.5159,65.864,65.5159,65.6319,388257.0
2022-07-29 11:00:00,73.54,73.67,73.43,73.59,335741.0,65.6319,65.748,65.5338,65.6766,335741.0
2022-07-29 11:30:00,73.59,73.81,73.51,73.67,264728.0,65.6766,65.8729,65.6052,65.748,264728.0
2022-07-29 12:00:00,73.67,73.71,73.55,73.7,212853.0,65.748,65.7837,65.6409,65.7747,212853.0
2022-07-29 12:30:00,73.71,73.9,73.69,73.87,242588.0,65.7837,65.9532,65.7658,65.9265,242588.0
2022-07-29 13:00:00,73.87,73.87,73.65,73.67,234020.0,65.9265,65.9265,65.7301,65.748,234020.0
2022-07-29 13:30:00,73.67,73.71,73.54,73.59,404462.0,65.748,65.7837,65.6319,65.6766,404462.0
2022-07-29 14:00:00,73.59,73.64,73.26,73.29,503009.0,65.6766,65.7212,65.3821,65.4088,503009.0
2022-07-29 14:30:00,73.3,73.4,73.17,73.36,369277.0,65.4178,65.507,65.3017,65.4713,369277.0
2022-07-29 15:00:00,73.36,73.74,73.34,73.73,462762.0,65.4713,65.8104,65.4535,65.8015,462762.0
2022-07-29 15:30:00,73.73,73.93,73.54,73.82,1907922.0,65.8015,65.98,65.6319,65.8818,1907922.0
2022-08-01 09:30:00,73.76,74.26,73.6,74.09,1000226.0,65.8283,66.2745,65.6855,66.1228,1000226.0
2022-08-01 10:00:00,74.06,74.08,73.39,73.5,459783.0,66.096,66.1139,65.4981,65.5962,459783.0
2022-08-01 10:30:00,73.5,73.64,73.29,73.58,393388.0,65.5962,65.7212,65.4088,65.6676,393388.0
2022-08-01 11:00:00,73.59,73.75,73.3,73.75,330587.0,65.6766,65.8194,65.4178,65.8194,330587.0
2022-08-01 11:30:00,73.75,73.82,73.69,73.72,199208.0,65.8194,65.8818,65.7658,65.7926,199208.0
2022-08-01 12:00:00,73.71,73.79,73.56,73.78,156422.0,65.7837,65.8551,65.6498,65.8461,156422.0
2022-08-01 12:30:00,73.78,74.17,73.77,74.13,207696.0,65.8461,66.1942,65.8372,66.1585,207696.0
2022-08-01 13:00:00,74.13,74.16,74.01,74.01,160068.0,66.1585,66.1853,66.0514,66.0514,160068.0
2022-08-01 13:30:00,74.02,74.04,73.75,73.83,191865.0,66.0603,66.0782,65.8194,65.8908,191865.0
2022-08-01 14:00:00,73.82,73.82,73.51,73.58,245807.0,65.8818,65.8818,65.6052,65.6676,245807.0
2022-08-01 14:30:00,73.57,73.68,73.53,73.65,240246.0,65.6587,65.7569,65.623,65.7301,240246.0
2022-08-01 15:00:00,73.66,73.71,73.58,73.69,247825.0,65.739,65.7837,65.6676,65.7658,247825.0
2022-08-01 15:30:00,73.68,73.78,73.53,73.61,704811.0,65.7569,65.8461,65.623,65.6944,704811.0
2022-08-02 09:30:00,74.18,74.27,73.8,74.2,552916.0,66.2031,66.2834,65.864,66.221,552916.0
2022-08-02 10:00:00,74.2,74.62,74.09,74.51,601740.0,66.221,66.5958,66.1228,66.4976,601740.0
2022-08-02 10:30:00,74.52,74.73,74.48,74.65,390137.0,66.5066,66.694,66.4709,66.6226,390137.0
2022-08-02 11:00:00,74.65,74.71,74.31,74.41,265061.0,66.6226,66.6761,66.3191,66.4084,265061.0
2022-08-02 11:30:00,74.41,74.42,74.23,74.27,185561.0,66.4084,66.4173,66.2477,66.2834,185561.0
2022-08-02 12:00:00,74.27,74.3,74.07,74.12,200143.0,66.2834,66.3102,66.105,66.1496,200143.0
2022-08-02 12:30:00,74.12,74.2,73.96,74.12,239147.0,66.1496,66.221,66.0068,66.1496,239147.0
2022-08-02 13:00:00,74.12,74.12,73.7,73.75,204616.0,66.1496,66.1496,65.7747,65.8194,204616.0
2022-08-02 13:30:00,73.75,73.79,73.56,73.59,257362.0,65.8194,65.8551,65.6498,65.6766,257362.0
2022-08-02 14:00:00,73.59,73.7,73.53,73.7,239177.0,65.6766,65.7747,65.623,65.7747,239177.0
2022-08-02 14:30:00,73.7,73.75,73.53,73.56,344625.0,65.7747,65.8194,65.623,65.6498,344625.0
2022-08-02 15:00:00,73.57,73.62,73.36,73.39,365498.0,65.6587,65.7033,65.4713,65.4981,365498.0
2022-08-02 15:30:00,73.4,73.41,73.24,73.29,1053689.0,65.507,65.5159,65.3642,65.4088,1053689.0
2022-08-03 09:30:00,73.3,73.36,72.88,73.04,490394.0,65.4178,65.4713,65.0429,65.1857,490394.0
2022-08-03 10:00:00,73.02,73.08,72.88,72.9,309152.0,65.1679,65.2214,65.0429,65.0608,309152.0
2022-08-03 10:30:00,72.89,73.23,72.8,73.23,432091.0,65.0518,65.3553,64.9715,65.3553,432091.0
2022-08-03 11:00:00,73.24,73.25,72.98,73.05,326996.0,65.3642,65.3731,65.1322,65.1946,326996.0
2022-08-03 11:30:00,73.06,73.31,73.05,73.3,385990.0,65.2036,65.4267,65.1946,65.4178,385990.0
2022-08-03 12:00:00,73.31,73.49,73.22,73.44,178315.0,65.4267,65.5873,65.3464,65.5427,178315.0
2022-08-03 12:30:00,73.44,73.51,73.32,73.37,152305.0,65.5427,65.6052,65.4356,65.4802,152305.0
2022-08-03 13:00:00,73.36,73.36,73.06,73.08,255849.0,65.4713,65.4713,65.2036,65.2214,255849.0
2022-08-03 13:30:00,73.08,73.13,72.8,72.84,373702.0,65.2214,65.266,64.9715,65.0072,373702.0
2022-08-03 14:00:00,72.83,72.89,72.6,72.7,296064.0,64.9983,65.0518,64.793,64.8823,296064.0
2022-08-03 14:30:00,72.69,72.84,72.66,72.81,305259.0,64.8734,65.0072,64.8466,64.9804,305259.0
2022-08-03 15:00:00,72.81,73.07,72.8,73.05,499508.0,64.9804,65.2125,64.9715,65.1946,499508.0
2022-08-03 15:30:00,73.05,73.24,72.97,73.0,1512272.0,65.1946,65.3642,65.1232,65.15,1512272.0
2022-08-04 09:30:00,72.79,72.95,72.09,72.69,1211041.0,64.9626,65.1054,64.3379,64.8734,1211041.0
2022-08-04 10:00:00,72.69,72.8,72.18,72.28,421201.0,64.8734,64.9715,64.4182,64.5074,421201.0
2022-08-04 10:30:00,72.27,72.6,72.13,72.57,419364.0,64.4985,64.793,64.3736,64.7663,419364.0
2022-08-04 11:00:00,72.58,72.6,72.25,72.27,290822.0,64.7752,64.793,64.4807,64.4985,290822.0
2022-08-04 11:30:00,72.27,72.31,72.03,72.18,351773.0,64.4985,64.5342,64.2843,64.4182,351773.0
2022-08-04 12:00:00,72.19,72.19,71.97,72.13,302622.0,64.4271,64.4271,64.2308,64.3736,302622.0
2022-08-04 12:30:00,72.12,72.31,72.1,72.17,351734.0,64.3646,64.5342,64.3468,64.4093,351734.0
2022-08-04 13:00:00,72.17,72.26,72.14,72.23,290775.0,64.4093,64.4896,64.3825,64.4628,290775.0
2022-08-04 13:30:00,72.22,72.26,72.19,72.23,211750.0,64.4539,64.4896,64.4271,64.4628,211750.0
2022-08-04 14:00:00,72.23,72.37,72.2,72.33,337211.0,64.4628,64.5878,64.436,64.5521,337211.0
2022-08-04 14:30:00,72.33,72.41,72.26,72.28,302347.0,64.5521,64.6235,64.4896,64.5074,302347.0
2022-08-04 15:00:00,72.28,72.36,72.25,72.34,286912.0,64.5074,64.5788,64.4807,64.561,286912.0
2022-08-04 15:30:00,72.33,72.37,72.0,72.13,1118616.0,64.5521,64.5878,64.2576,64.3736,1118616.0
2022-08-05 09:30:00,71.98,72.29,71.71,72.11,726923.0,64.2397,64.5164,63.9987,64.3557,726923.0
2022-08-05 10:00:00,72.11,72.17,71.74,71.88,483656.0,64.3557,64.4093,64.0255,64.1505,483656.0
2022-08-05 10:30:00,71.88,72.21,71.81,72.2,463843.0,64.1505,64.445,64.088,64.436,463843.0
2022-08-05 11:00:00,72.2,72.36,72.07,72.31,441080.0,64.436,64.5788,64.32,64.5342,441080.0
2022-08-05 11:30:00,72.31,72.34,72.16,72.22,274949.0,64.5342,64.561,64.4003,64.4539,274949.0
2022-08-05 12:00:00,72.23,72.26,72.04,72.19,394554.0,64.4628,64.4896,64.2932,64.4271,394554.0
2022-08-05 12:30:00,72.19,72.32,72.09,72.17,374603.0,64.4271,64.5431,64.3379,64.4093,374603.0
2022-08-05 13:00:00,72.17,72.18,71.96,71.96,267287.0,64.4093,64.4182,64.2219,64.2219,267287.0
2022-08-05 13:30:00,71.96,72.28,71.95,72.2,419471.0,64.2219,64.5074,64.2129,64.436,419471.0
2022-08-05 14:00:00,72.2,72.21,71.91,71.92,469937.0,64.436,64.445,64.1772,64.1862,469937.0
2022-08-05 14:30:00,71.92,71.98,71.82,71.83,452931.0,64.1862,64.2397,64.0969,64.1058,452931.0
2022-08-05 15:00:00,71.83,72.1,71.83,72.01,370725.0,64.1058,64.3468,64.1058,64.2665,370725.0
2022-08-05 15:30:00,72.0,72.18,71.99,72.11,1367042.0,64.2576,64.4182,64.2486,64.3557,1367042.0
2022-08-08 09:30:00,71.98,72.58,71.9,72.51,964632.0,64.2397,64.7752,64.1683,64.7127,964632.0
2022-08-08 10:00:00,72.51,72.82,72.37,72.81,597604.0,64.7127,64.9894,64.5878,64.9804,597604.0
2022-08-08 10:30:00,72.81,73.0,72.79,72.94,474688.0,64.9804,65.15,64.9626,65.0965,474688.0
2022-08-08 11:00:00,72.94,73.11,72.92,72.93,391998.0,65.0965,65.2482,65.0786,65.0875,391998.0
2022-08-08 11:30:00,72.93,73.0,72.76,72.94,317394.0,65.0875,65.15,64.9358,65.0965,317394.0
2022-08-08 12:00:00,72.94,72.94,72.75,72.77,266217.0,65.0965,65.0965,64.9269,64.9447,266217.0
2022-08-08 12:30:00,72.77,72.79,72.57,72.7,218428.0,64.9447,64.9626,64.7663,64.8823,218428.0
2022-08-08 13:00:00,72.71,72.75,72.55,72.68,213994.0,64.8912,64.9269,64.7484,64.8644,213994.0
2022-08-08 13:30:00,72.68,72.93,72.65,72.92,246328.0,64.8644,65.0875,64.8377,65.0786,246328.0
2022-08-08 14:00:00,72.92,72.96,72.84,72.96,253385.0,65.0786,65.1143,65.0072,65.1143,253385.0
2022-08-08 14:30:00,72.96,73.24,72.95,73.22,548992.0,65.1143,65.3642,65.1054,65.3464,548992.0
2022-08-08 15:00:00,73.22,73.55,73.2,73.53,437650.0,65.3464,65.6409,65.3285,65.623,437650.0
2022-08-08 15:30:00,73.53,73.83,73.5,73.8,1615320.0,65.623,65.8908,65.5962,65.864,1615320.0
2022-08-09 09:30:00,74.1,74.78,74.09,74.58,858675.0,66.1317,66.7386,66.1228,66.5601,858675.0
2022-08-09 10:00:00,74.59,74.63,74.08,74.14,374216.0,66.569,66.6047,66.1139,66.1674,374216.0
2022-08-09 10:30:00,74.15,74.41,74.06,74.19,445899.0,66.1764,66.4084,66.096,66.2121,445899.0
2022-08-09 11:00:00,74.19,74.9,74.18,74.82,416084.0,66.2121,66.8457,66.2031,66.7743,416084.0
2022-08-09 11:30:00,74.82,75.09,74.81,75.03,496681.0,66.7743,67.0153,66.7654,66.9617,496681.0
2022-08-09 12:00:00,75.04,75.52,75.04,75.26,465571.0,66.9706,67.399,66.9706,67.167,465571.0
2022-08-09 12:30:00,75.26,75.27,75.12,75.23,311171.0,67.167,67.1759,67.042,67.1402,311171.0
2022-08-09 13:00:00,75.24,75.27,75.15,75.17,266004.0,67.1491,67.1759,67.0688,67.0867,266004.0
2022-08-09 13:30:00,75.18,75.18,74.83,74.83,227564.0,67.0956,67.0956,66.7832,66.7832,227564.0
2022-08-09 14:00:00,74.83,74.98,74.47,74.77,423971.0,66.7832,66.9171,66.4619,66.7297,423971.0
2022-08-09 14:30:00,74.77,74.95,74.65,74.91,327636.0,66.7297,66.8903,66.6226,66.8546,327636.0
2022-08-09 15:00:00,74.91,75.09,74.87,75.02,359541.0,66.8546,67.0153,66.8189,66.9528,359541.0
2022-08-09 15:30:00,75.02,75.04,74.8,74.98,1208198.0,66.9528,66.9706,66.7565,66.9171,1208198.0
2022-08-10 09:30:00,75.2,75.32,74.63,74.82,823281.0,67.1134,67.2205,66.6047,66.7743,823281.0
2022-08-10 10:00:00,74.81,74.82,74.32,74.43,560278.0,66.7654,66.7743,66.3281,66.4262,560278.0
2022-08-10 10:30:00,74.44,74.45,73.95,74.12,610502.0,66.4352,66.4441,65.9979,66.1496,610502.0
2022-08-10 11:00:00,74.13,74.43,74.1,74.4,520237.0,66.1585,66.4262,66.1317,66.3995,520237.0
2022-08-10 11:30:00,74.39,74.46,74.24,74.41,269263.0,66.3905,66.453,66.2567,66.4084,269263.0
2022-08-10 12:00:00,74.42,74.47,74.26,74.28,263945.0,66.4173,66.4619,66.2745,66.2924,263945.0
2022-08-10 12:30:00,74.28,74.46,74.26,74.41,296464.0,66.2924,66.453,66.2745,66.4084,296464.0
2022-08-10 13:00:00,74.41,74.44,74.24,74.4,273385.0,66.4084,66.4352,66.2567,66.3995,273385.0
2022-08-10 13:30:00,74.4,74.48,74.34,74.34,275753.0,66.3995,66.4709,66.3459,66.3459,275753.0
2022-08-10 14:00:00,74.34,74.5,74.33,74.44,263122.0,66.3459,66.4887,66.337,66.4352,263122.0
2022-08-10 14:30:00,74.44,74.45,74.28,74.34,234816.0,66.4352,66.4441,66.2924,66.3459,234816.0
2022-08-10 15:00:00,74.34,74.6,74.33,74.59,409040.0,66.3459,66.578,66.337,66.569,409040.0
2022-08-10 15:30:00,74.59,74.92,74.54,74.84,1330764.0,66.569,66.8636,66.5244,66.7922,1330764.0
2022-08-11 09:30:00,74.39,75.16,74.33,75.15,626313.0,66.3905,67.0777,66.337,67.0688,626313.0
2022-08-11 10:00:00,75.16,75.25,74.87,75.19,436263.0,67.0777,67.1581,66.8189,67.1045,436263.0
2022-08-11 10:30:00,75.19,75.52,75.19,75.33,367257.0,67.1045,67.399,67.1045,67.2295,367257.0
2022-08-11 11:00:00,75.31,75.49,75.17,75.4,224420.0,67.2116,67.3723,67.0867,67.2919,224420.0
2022-08-11 11:30:00,75.4,75.4,75.09,75.26,224605.0,67.2919,67.2919,67.0153,67.167,224605.0
2022-08-11 12:00:00,75.26,75.34,75.16,75.23,158830.0,67.167,67.2384,67.0777,67.1402,158830.0
2022-08-11 12:30:00,75.24,75.25,75.02,75.07,173458.0,67.1491,67.1581,66.9528,66.9974,173458.0
2022-08-11 13:00:00,75.06,75.29,74.97,75.13,173978.0,66.9885,67.1938,66.9082,67.051,173978.0
2022-08-11 13:30:00,75.12,75.12,74.75,74.76,158353.0,67.042,67.042,66.7118,66.7208,158353.0
2022-08-11 14:00:00,74.76,74.76,74.43,74.65,179449.0,66.7208,66.7208,66.4262,66.6226,179449.0
2022-08-11 14:30:00,74.65,74.67,74.46,74.49,194567.0,66.6226,66.6404,66.453,66.4798,194567.0
2022-08-11 15:00:00,74.5,74.51,74.36,74.39,194647.0,66.4887,66.4976,66.3638,66.3905,194647.0
2022-08-11 15:30:00,74.39,74.51,74.28,74.48,661346.0,66.3905,66.4976,66.2924,66.4709,661346.0
2022-08-12 09:30:00,74.58,75.46,74.58,74.87,433107.0,66.5601,67.3455,66.5601,66.8189,433107.0
2022-08-12 10:00:00,74.85,74.85,74.57,74.72,239900.0,66.8011,66.8011,66.5512,66.6851,239900.0
2022-08-12 10:30:00,74.73,74.95,74.61,74.76,246776.0,66.694,66.8903,66.5869,66.7208,246776.0
2022-08-12 11:00:00,74.76,74.93,74.75,74.9,139027.0,66.7208,66.8725,66.7118,66.8457,139027.0
2022-08-12 11:30:00,74.9,75.3,74.9,75.24,297860.0,66.8457,67.2027,66.8457,67.1491,297860.0
2022-08-12 12:00:00,75.24,75.43,75.23,75.38,160606.0,67.1491,67.3187,67.1402,67.2741,160606.0
2022-08-12 12:30:00,75.38,75.53,75.34,75.47,105957.0,67.2741,67.408,67.2384,67.3544,105957.0
2022-08-12 13:00:00,75.47,75.51,75.29,75.41,239608.0,67.3544,67.3901,67.1938,67.3009,239608.0
2022-08-12 13:30:00,75.42,75.45,75.32,75.38,192886.0,67.3098,67.3366,67.2205,67.2741,192886.0
2022-08-12 14:00:00,75.39,75.48,75.34,75.46,132248.0,67.283,67.3633,67.2384,67.3455,132248.0
2022-08-12 14:30:00,75.5,75.62,75.47,75.58,545521.0,67.3812,67.4883,67.3544,67.4526,545521.0
2022-08-12 15:00:00,75.57,75.71,75.54,75.69,266052.0,67.4437,67.5686,67.4169,67.5507,266052.0
2022-08-12 15:30:00,75.69,75.72,75.4,75.56,868584.0,67.5507,67.5775,67.2919,67.4347,868584.0
2022-08-15 09:30:00,75.45,75.5,74.8,74.89,590279.0,67.3366,67.3812,66.7565,66.8368,590279.0
2022-08-15 10:00:00,74.9,75.0,74.7,74.72,399371.0,66.8457,66.9349,66.6672,66.6851,399371.0
2022-08-15 10:30:00,74.71,74.91,74.55,74.66,272276.0,66.6761,66.8546,66.5333,66.6315,272276.0
2022-08-15 11:00:00,74.65,74.65,74.22,74.28,300838.0,66.6226,66.6226,66.2388,66.2924,300838.0
2022-08-15 11:30:00,74.27,74.33,74.1,74.15,496810.0,66.2834,66.337,66.1317,66.1764,496810.0
2022-08-15 12:00:00,74.15,74.2,73.92,73.96,321760.0,66.1764,66.221,65.9711,66.0068,321760.0
2022-08-15 12:30:00,73.96,74.08,73.79,74.08,405849.0,66.0068,66.1139,65.8551,66.1139,405849.0
2022-08-15 13:00:00,74.09,74.13,73.85,73.88,445091.0,66.1228,66.1585,65.9086,65.9354,445091.0
2022-08-15 13:30:00,73.88,74.28,73.87,74.25,798372.0,65.9354,66.2924,65.9265,66.2656,798372.0
2022-08-15 14:00:00,74.25,74.32,74.16,74.2,468613.0,66.2656,66.3281,66.1853,66.221,468613.0
2022-08-15 14:30:00,74.2,74.29,74.12,74.22,626413.0,66.221,66.3013,66.1496,66.2388,626413.0
2022-08-15 15:00:00,74.23,74.5,74.08,74.49,1399364.0,66.2477,66.4887,66.1139,66.4798,1399364.0
2022-08-15 15:30:00,74.5,74.67,74.47,74.54,1050715.0,66.4887,66.6404,66.4619,66.5244,1050715.0
2022-08-16 09:30:00,74.36,74.76,74.27,74.37,511501.0,66.3638,66.7208,66.2834,66.3727,511501.0
2022-08-16 10:00:00,74.37,75.1,74.28,74.95,406944.0,66.3727,67.0242,66.2924,66.8903,406944.0
2022-08-16 10:30:00,74.96,75.07,74.63,74.74,508928.0,66.8992,66.9974,66.6047,66.7029,508928.0
2022-08-16 11:00:00,74.74,74.87,74.66,74.68,335957.0,66.7029,66.8189,66.6315,66.6494,335957.0
2022-08-16 11:30:00,74.67,74.73,74.56,74.64,238654.0,66.6404,66.694,66.5423,66.6137,238654.0
2022-08-16 12:00:00,74.64,74.69,74.53,74.69,177663.0,66.6137,66.6583,66.5155,66.6583,177663.0
2022-08-16 12:30:00,74.69,74.73,74.58,74.67,357123.0,66.6583,66.694,66.5601,66.6404,357123.0
2022-08-16 13:00:00,74.67,74.69,74.48,74.5,181883.0,66.6404,66.6583,66.4709,66.4887,181883.0
2022-08-16 13:30:00,74.49,74.63,74.4,74.54,234517.0,66.4798,66.6047,66.3995,66.5244,234517.0
2022-08-16 14:00:00,74.54,74.61,74.5,74.52,253236.0,66.5244,66.5869,66.4887,66.5066,253236.0
2022-08-16 14:30:00,74.52,74.55,74.25,74.29,277860.0,66.5066,66.5333,66.2656,66.3013,277860.0
2022-08-16 15:00:00,74.28,74.29,73.97,74.02,519322.0,66.2924,66.3013,66.0157,66.0603,519322.0
2022-08-16 15:30:00,74.02,74.18,73.84,74.12,2305654.0,66.0603,66.2031,65.8997,66.1496,2305654.0
2022-08-17 09:30:00,73.91,74.62,73.81,74.6,571595.0,65.9622,66.5958,65.8729,66.578,571595.0
2022-08-17 10:00:00,74.6,74.72,74.41,74.43,241052.0,66.578,66.6851,66.4084,66.4262,241052.0
2022-08-17 10:30:00,74.43,74.72,74.43,74.47,226107.0,66.4262,66.6851,66.4262,66.4619,226107.0
2022-08-17 11:00:00,74.48,74.62,74.33,74.61,215855.0,66.4709,66.5958,66.337,66.5869,215855.0
2022-08-17 11:30:00,74.61,74.64,74.35,74.47,175044.0,66.5869,66.6137,66.3548,66.4619,175044.0
2022-08-17 12:00:00,74.47,74.71,74.44,74.67,177925.0,66.4619,66.6761,66.4352,66.6404,177925.0
2022-08-17 12:30:00,74.67,74.9,74.59,74.89,361402.0,66.6404,66.8457,66.569,66.8368,361402.0
2022-08-17 13:00:00,74.89,74.92,74.77,74.84,242047.0,66.8368,66.8636,66.7297,66.7922,242047.0
2022-08-17 13:30:00,74.84,74.98,74.8,74.92,212639.0,66.7922,66.9171,66.7565,66.8636,212639.0
2022-08-17 14:00:00,74.91,74.98,74.75,74.92,349407.0,66.8546,66.9171,66.7118,66.8636,349407.0
2022-08-17 14:30:00,74.92,74.97,74.79,74.79,160655.0,66.8636,66.9082,66.7475,66.7475,160655.0
2022-08-17 15:00:00,74.78,74.78,74.41,74.47,259454.0,66.7386,66.7386,66.4084,66.4619,259454.0
2022-08-17 15:30:00,74.47,74.61,74.42,74.56,565112.0,66.4619,66.5869,66.4173,66.5423,565112.0
2022-08-18 09:30:00,74.77,74.97,74.04,74.21,307296.0,66.7297,66.9082,66.0782,66.2299,307296.0
2022-08-18 10:00:00,74.21,74.43,74.16,74.24,241723.0,66.2299,66.4262,66.1853,66.2567,241723.0
2022-08-18 10:30:00,74.25,74.29,73.97,73.98,167412.0,66.2656,66.3013,66.0157,66.0246,167412.0
2022-08-18 11:00:00,73.98,74.1,73.91,74.09,156044.0,66.0246,66.1317,65.9622,66.1228,156044.0
2022-08-18 11:30:00,74.09,74.26,74.04,74.21,154020.0,66.1228,66.2745,66.0782,66.2299,154020.0
2022-08-18 12:00:00,74.2,74.21,73.98,73.99,198997.0,66.221,66.2299,66.0246,66.0336,198997.0
2022-08-18 12:30:00,73.99,74.03,73.8,73.83,202297.0,66.0336,66.0693,65.864,65.8908,202297.0
2022-08-18 13:00:00,73.82,73.87,73.62,73.68,196550.0,65.8818,65.9265,65.7033,65.7569,196550.0
2022-08-18 13:30:00,73.69,73.76,73.66,73.7,144832.0,65.7658,65.8283,65.739,65.7747,144832.0
2022-08-18 14:00:00,73.7,73.91,73.65,73.85,244665.0,65.7747,65.9622,65.7301,65.9086,244665.0
2022-08-18 14:30:00,73.86,73.9,73.75,73.88,153371.0,65.9175,65.9532,65.8194,65.9354,153371.0
2022-08-18 15:00:00,73.88,74.08,73.83,74.01,214055.0,65.9354,66.1139,65.8908,66.0514,214055.0
2022-08-18 15:30:00,74.01,74.17,73.96,74.15,936779.0,66.0514,66.1942,66.0068,66.1764,936779.0
2022-08-19 09:30:00,74.16,75.07,74.16,74.91,830903.0,66.1853,66.9974,66.1853,66.8546,830903.0
2022-08-19 10:00:00,74.91,75.08,74.77,74.95,269339.0,66.8546,67.0063,66.7297,66.8903,269339.0
2022-08-19 10:30:00,74.95,75.22,74.91,75.17,244727.0,66.8903,67.1313,66.8546,67.0867,244727.0
2022-08-19 11:00:00,75.19,75.23,74.91,74.96,211682.0,67.1045,67.1402,66.8546,66.8992,211682.0
2022-08-19 11:30:00,74.96,75.07,74.88,75.07,172101.0,66.8992,66.9974,66.8279,66.9974,172101.0
2022-08-19 12:00:00,75.08,75.42,75.02,75.36,237329.0,67.0063,67.3098,66.9528,67.2562,237329.0
2022-08-19 12:30:00,75.38,75.65,75.38,75.58,224456.0,67.2741,67.5151,67.2741,67.4526,224456.0
2022-08-19 13:00:00,75.58,75.71,75.54,75.65,192757.0,67.4526,67.5686,67.4169,67.5151,192757.0
2022-08-19 13:30:00,75.64,75.65,75.48,75.55,328593.0,67.5061,67.5151,67.3633,67.4258,328593.0
2022-08-19 14:00:00,75.56,75.57,75.27,75.27,229717.0,67.4347,67.4437,67.1759,67.1759,229717.0
2022-08-19 14:30:00,75.27,75.28,75.12,75.16,222505.0,67.1759,67.1848,67.042,67.0777,222505.0
2022-08-19 15:00:00,75.16,75.2,75.01,75.06,269088.0,67.0777,67.1134,66.9439,66.9885,269088.0
2022-08-19 15:30:00,75.06,75.43,74.91,75.29,1365914.0,66.9885,67.3187,66.8546,67.1938,1365914.0
2022-08-22 09:30:00,75.33,75.86,74.79,74.98,534155.0,67.2295,67.7025,66.7475,66.9171,534155.0
2022-08-22 10:00:00,74.98,75.11,74.82,74.9,280279.0,66.9171,67.0331,66.7743,66.8457,280279.0
2022-08-22 10:30:00,74.9,74.92,74.69,74.72,203073.0,66.8457,66.8636,66.6583,66.6851,203073.0
2022-08-22 11:00:00,74.72,74.92,74.71,74.82,194549.0,66.6851,66.8636,66.6761,66.7743,194549.0
2022-08-22 11:30:00,74.83,74.83,74.71,74.72,148491.0,66.7832,66.7832,66.6761,66.6851,148491.0
2022-08-22 12:00:00,74.73,74.9,74.71,74.84,139176.0,66.694,66.8457,66.6761,66.7922,139176.0
2022-08-22 12:30:00,74.84,74.88,74.74,74.84,118849.0,66.7922,66.8279,66.7029,66.7922,118849.0
2022-08-22 13:00:00,74.84,74.89,74.74,74.83,166307.0,66.7922,66.8368,66.7029,66.7832,166307.0
2022-08-22 13:30:00,74.83,74.83,74.6,74.65,185415.0,66.7832,66.7832,66.578,66.6226,185415.0
2022-08-22 14:00:00,74.64,74.64,74.35,74.37,168243.0,66.6137,66.6137,66.3548,66.3727,168243.0
2022-08-22 14:30:00,74.38,74.54,74.36,74.53,175411.0,66.3816,66.5244,66.3638,66.5155,175411.0
2022-08-22 15:00:00,74.52,74.66,74.51,74.56,238908.0,66.5066,66.6315,66.4976,66.5423,238908.0
2022-08-22 15:30:00,74.56,74.64,74.48,74.56,817739.0,66.5423,66.6137,66.4709,66.5423,817739.0
2022-08-23 09:30:00,74.31,74.49,73.33,73.5,531241.0,66.3191,66.4798,65.4445,65.5962,531241.0
2022-08-23 10:00:00,73.48,73.65,73.4,73.56,462547.0,65.5784,65.7301,65.507,65.6498,462547.0
2022-08-23 10:30:00,73.57,73.8,73.32,73.38,355077.0,65.6587,65.864,65.4356,65.4892,355077.0
2022-08-23 11:00:00,73.39,73.49,73.31,73.44,442053.0,65.4981,65.5873,65.4267,65.5427,442053.0
2022-08-23 11:30:00,73.44,73.56,73.31,73.34,263478.0,65.5427,65.6498,65.4267,65.4535,263478.0
2022-08-23 12:00:00,73.33,73.36,73.05,73.05,281084.0,65.4445,65.4713,65.1946,65.1946,281084.0
2022-08-23 12:30:00,73.05,73.08,72.73,72.78,447067.0,65.1946,65.2214,64.9091,64.9537,447067.0
2022-08-23 13:00:00,72.77,72.83,72.6,72.79,453560.0,64.9447,64.9983,64.793,64.9626,453560.0
2022-08-23 13:30:00,72.8,72.9,72.76,72.83,338300.0,64.9715,65.0608,64.9358,64.9983,338300.0
2022-08-23 14:00:00,72.83,72.85,72.71,72.77,383289.0,64.9983,65.0161,64.8912,64.9447,383289.0
2022-08-23 14:30:00,72.78,72.86,72.69,72.8,340963.0,64.9537,65.0251,64.8734,64.9715,340963.0
2022-08-23 15:00:00,72.8,73.07,72.76,72.96,600521.0,64.9715,65.2125,64.9358,65.1143,600521.0
2022-08-23 15:30:00,72.97,73.1,72.74,72.75,1378135.0,65.1232,65.2393,64.918,64.9269,1378135.0
2022-08-24 09:30:00,73.01,73.13,72.67,72.76,455132.0,65.1589,65.266,64.8555,64.9358,455132.0
2022-08-24 10:00:00,72.77,72.94,72.65,72.73,274686.0,64.9447,65.0965,64.8377,64.9091,274686.0
2022-08-24 10:30:00,72.72,72.81,72.52,72.53,368449.0,64.9001,64.9804,64.7216,64.7306,368449.0
2022-08-24 11:00:00,72.53,72.73,72.49,72.72,238365.0,64.7306,64.9091,64.6949,64.9001,238365.0
2022-08-24 11:30:00,72.73,72.92,72.68,72.87,187154.0,64.9091,65.0786,64.8644,65.034,187154.0
2022-08-24 12:00:00,72.87,72.96,72.71,72.71,162825.0,65.034,65.1143,64.8912,64.8912,162825.0
2022-08-24 12:30:00,72.7,72.77,72.51,72.56,123869.0,64.8823,64.9447,64.7127,64.7573,123869.0
2022-08-24 13:00:00,72.56,72.74,72.48,72.7,182520.0,64.7573,64.918,64.6859,64.8823,182520.0
2022-08-24 13:30:00,72.69,72.73,72.61,72.7,161633.0,64.8734,64.9091,64.802,64.8823,161633.0
2022-08-24 14:00:00,72.7,72.79,72.65,72.69,156896.0,64.8823,64.9626,64.8377,64.8734,156896.0
2022-08-24 14:30:00,72.69,72.72,72.6,72.7,166604.0,64.8734,64.9001,64.793,64.8823,166604.0
2022-08-24 15:00:00,72.7,72.79,72.63,72.67,208808.0,64.8823,64.9626,64.8198,64.8555,208808.0
2022-08-24 15:30:00,72.67,72.69,72.36,72.44,999015.0,64.8555,64.8734,64.5788,64.6502,999015.0
2022-08-25 09:30:00,72.66,72.66,71.72,71.8,925347.0,64.8466,64.8466,64.0077,64.0791,925347.0
2022-08-25 10:00:00,71.8,71.94,71.63,71.78,562836.0,64.0791,64.204,63.9273,64.0612,562836.0
2022-08-25 10:30:00,71.78,71.87,71.45,71.5,535485.0,64.0612,64.1415,63.7667,63.8113,535485.0
2022-08-25 11:00:00,71.51,71.67,71.35,71.52,603367.0,63.8202,63.963,63.6774,63.8292,603367.0
2022-08-25 11:30:00,71.52,71.67,71.44,71.55,625365.0,63.8292,63.963,63.7578,63.8559,625365.0
2022-08-25 12:00:00,71.55,71.57,71.34,71.37,343046.0,63.8559,63.8738,63.6685,63.6953,343046.0
2022-08-25 12:30:00,71.38,71.41,71.1,71.15,303215.0,63.7042,63.731,63.4543,63.499,303215.0
2022-08-25 13:00:00,71.16,71.37,71.03,71.28,461567.0,63.5079,63.6953,63.3919,63.615,461567.0
2022-08-25 13:30:00,71.28,71.52,71.26,71.45,292736.0,63.615,63.8292,63.5971,63.7667,292736.0
2022-08-25 14:00:00,71.46,71.51,71.4,71.47,250761.0,63.7756,63.8202,63.7221,63.7845,250761.0
2022-08-25 14:30:00,71.47,71.51,71.37,71.42,307153.0,63.7845,63.8202,63.6953,63.7399,307153.0
2022-08-25 15:00:00,71.43,71.53,71.37,71.5,448059.0,63.7488,63.8381,63.6953,63.8113,448059.0
2022-08-25 15:30:00,71.5,71.67,71.4,71.5,2152322.0,63.8113,63.963,63.7221,63.8113,2152322.0
2022-08-26 09:30:00,71.92,72.02,71.46,71.95,730359.0,64.1862,64.2754,63.7756,64.2129,730359.0
2022-08-26 10:00:00,71.94,72.04,71.5,71.79,333855.0,64.204,64.2932,63.8113,64.0701,333855.0
2022-08-26 10:30:00,71.8,71.81,71.49,71.63,326334.0,64.0791,64.088,63.8024,63.9273,326334.0
2022-08-26 11:00:00,71.62,71.68,71.4,71.64,239003.0,63.9184,63.972,63.7221,63.9363,239003.0
2022-08-26 11:30:00,71.64,71.71,71.5,71.59,221492.0,63.9363,63.9987,63.8113,63.8916,221492.0
2022-08-26 12:00:00,71.59,71.74,71.47,71.74,138423.0,63.8916,64.0255,63.7845,64.0255,138423.0
2022-08-26 12:30:00,71.73,71.8,71.5,71.72,257766.0,64.0166,64.0791,63.8113,64.0077,257766.0
2022-08-26 13:00:00,71.71,71.92,71.65,71.89,207730.0,63.9987,64.1862,63.9452,64.1594,207730.0
2022-08-26 13:30:00,71.89,71.97,71.57,71.61,302837.0,64.1594,64.2308,63.8738,63.9095,302837.0
2022-08-26 14:00:00,71.6,71.62,71.46,71.52,186613.0,63.9006,63.9184,63.7756,63.8292,186613.0
2022-08-26 14:30:00,71.51,71.51,71.32,71.34,243769.0,63.8202,63.8202,63.6507,63.6685,243769.0
2022-08-26 15:00:00,71.35,71.47,71.29,71.39,354810.0,63.6774,63.7845,63.6239,63.7131,354810.0
2022-08-26 15:30:00,71.39,71.39,71.12,71.2,987707.0,63.7131,63.7131,63.4722,63.5436,987707.0
2022-08-29 09:30:00,69.9,69.91,67.5,67.6,3212011.0,62.3834,62.3923,60.2415,60.3307,3212011.0
2022-08-29 10:00:00,67.6,67.61,66.56,66.64,2279151.0,60.3307,60.3396,59.4025,59.4739,2279151.0
2022-08-29 10:30:00,66.63,66.88,66.4,66.69,1194454.0,59.465,59.6881,59.2597,59.5186,1194454.0
2022-08-29 11:00:00,66.7,67.24,66.7,67.15,911641.0,59.5275,60.0094,59.5275,59.9291,911641.0
2022-08-29 11:30:00,67.14,67.59,67.13,67.55,643902.0,59.9202,60.3218,59.9112,60.2861,643902.0
2022-08-29 12:00:00,67.56,67.61,67.3,67.41,798303.0,60.295,60.3396,60.063,60.1611,798303.0
2022-08-29 12:30:00,67.41,67.53,67.2,67.42,550991.0,60.1611,60.2682,59.9737,60.1701,550991.0
2022-08-29 13:00:00,67.42,67.45,67.3,67.36,412726.0,60.1701,60.1968,60.063,60.1165,412726.0
2022-08-29 13:30:00,67.36,67.5,67.16,67.19,641561.0,60.1165,60.2415,59.938,59.9648,641561.0
2022-08-29 14:00:00,67.19,67.19,66.75,66.78,415043.0,59.9648,59.9648,59.5721,59.5989,415043.0
2022-08-29 14:30:00,66.78,67.12,66.78,67.07,580251.0,59.5989,59.9023,59.5989,59.8577,580251.0
2022-08-29 15:00:00,67.07,67.19,66.93,67.01,599263.0,59.8577,59.9648,59.7327,59.8041,599263.0
2022-08-29 15:30:00,67.01,67.03,66.73,66.76,1924255.0,59.8041,59.822,59.5543,59.581,1924255.0
2022-08-30 09:30:00,66.75,67.08,65.95,67.02,1028650.0,59.5721,59.8666,58.8581,59.8131,1028650.0
2022-08-30 10:00:00,67.02,67.17,66.67,67.03,489524.0,59.8131,59.9469,59.5007,59.822,489524.0
2022-08-30 10:30:00,67.03,67.09,66.65,66.81,471433.0,59.822,59.8755,59.4829,59.6257,471433.0
2022-08-30 11:00:00,66.82,67.11,66.82,66.92,415349.0,59.6346,59.8934,59.6346,59.7238,415349.0
2022-08-30 11:30:00,66.92,67.12,66.84,66.94,291686.0,59.7238,59.9023,59.6524,59.7417,291686.0
2022-08-30 12:00:00,66.94,67.13,66.76,66.86,500958.0,59.7417,59.9112,59.581,59.6703,500958.0
2022-08-30 12:30:00,66.86,67.02,66.8,66.94,281466.0,59.6703,59.8131,59.6167,59.7417,281466.0
2022-08-30 13:00:00,66.94,67.02,66.85,66.97,243620.0,59.7417,59.8131,59.6614,59.7684,243620.0
2022-08-30 13:30:00,66.96,67.02,66.84,67.0,344816.0,59.7595,59.8131,59.6524,59.7952,344816.0
2022-08-30 14:00:00,66.99,67.03,66.86,66.89,437104.0,59.7863,59.822,59.6703,59.697,437104.0
2022-08-30 14:30:00,66.88,67.0,66.81,66.95,407236.0,59.6881,59.7952,59.6257,59.7506,407236.0
2022-08-30 15:00:00,66.95,67.2,66.91,66.94,974452.0,59.7506,59.9737,59.7149,59.7417,974452.0
2022-08-30 15:30:00,66.94,67.25,66.91,67.17,1715070.0,59.7417,60.0183,59.7149,59.9469,1715070.0
2022-08-31 09:30:00,67.33,67.63,67.08,67.45,737194.0,60.0897,60.3575,59.8666,60.1968,737194.0
2022-08-31 10:00:00,67.44,67.46,66.83,67.2,735722.0,60.1879,60.2058,59.6435,59.9737,735722.0
2022-08-31 10:30:00,67.18,67.57,67.16,67.57,435572.0,59.9559,60.3039,59.938,60.3039,435572.0
2022-08-31 11:00:00,67.57,67.61,67.26,67.37,305443.0,60.3039,60.3396,60.0273,60.1254,305443.0
2022-08-31 11:30:00,67.37,67.53,67.31,67.38,273361.0,60.1254,60.2682,60.0719,60.1344,273361.0
2022-08-31 12:00:00,67.37,67.39,67.16,67.23,320906.0,60.1254,60.1433,59.938,60.0005,320906.0
2022-08-31 12:30:00,67.23,67.25,67.06,67.1,257772.0,60.0005,60.0183,59.8488,59.8845,257772.0
2022-08-31 13:00:00,67.11,67.14,66.99,67.0,350430.0,59.8934,59.9202,59.7863,59.7952,350430.0
2022-08-31 13:30:00,67.0,67.08,66.91,67.0,360937.0,59.7952,59.8666,59.7149,59.7952,360937.0
2022-08-31 14:00:00,67.01,67.22,66.99,67.19,452465.0,59.8041,59.9916,59.7863,59.9648,452465.0
2022-08-31 14:30:00,67.19,67.37,67.13,67.37,478439.0,59.9648,60.1254,59.9112,60.1254,478439.0
2022-08-31 15:00:00,67.37,67.52,67.27,67.48,625505.0,60.1254,60.2593,60.0362,60.2236,625505.0
2022-08-31 15:30:00,67.48,67.59,67.34,67.4,2035742.0,60.2236,60.3218,60.0987,60.1522,2035742.0
2022-09-01 09:30:00,67.39,68.03,67.21,67.91,582992.0,60.1433,60.7145,59.9826,60.6074,582992.0
2022-09-01 10:00:00,67.89,68.24,67.76,68.2,607752.0,60.5895,60.9019,60.4735,60.8662,607752.0
2022-09-01 10:30:00,68.2,68.3,68.03,68.22,429673.0,60.8662,60.9554,60.7145,60.884,429673.0
2022-09-01 11:00:00,68.22,68.77,68.21,68.68,437393.0,60.884,61.3749,60.8751,61.2946,437393.0
2022-09-01 11:30:00,68.68,68.82,68.48,68.61,408100.0,61.2946,61.4195,61.1161,61.2321,408100.0
2022-09-01 12:00:00,68.6,68.81,68.5,68.63,260120.0,61.2232,61.4106,61.1339,61.2499,260120.0
2022-09-01 12:30:00,68.62,68.76,68.55,68.69,338561.0,61.241,61.366,61.1785,61.3035,338561.0
2022-09-01 13:00:00,68.68,68.94,68.64,68.88,380193.0,61.2946,61.5266,61.2589,61.4731,380193.0
2022-09-01 13:30:00,68.88,68.96,68.74,68.84,301057.0,61.4731,61.5445,61.3481,61.4374,301057.0
2022-09-01 14:00:00,68.84,68.92,68.72,68.86,279153.0,61.4374,61.5088,61.3303,61.4552,279153.0
2022-09-01 14:30:00,68.86,68.9,68.65,68.85,490114.0,61.4552,61.4909,61.2678,61.4463,490114.0
2022-09-01 15:00:00,68.84,68.9,68.73,68.75,551639.0,61.4374,61.4909,61.3392,61.357,551639.0
2022-09-01 15:30:00,68.74,69.1,68.71,69.09,1452662.0,61.3481,61.6694,61.3213,61.6605,1452662.0
2022-09-02 09:30:00,69.37,69.78,68.68,69.46,816672.0,61.9104,62.2763,61.2946,61.9907,816672.0
2022-09-02 10:00:00,69.47,69.58,69.24,69.41,409186.0,61.9996,62.0978,61.7943,61.9461,409186.0
2022-09-02 10:30:00,69.42,69.51,69.21,69.22,466253.0,61.955,62.0353,61.7676,61.7765,466253.0
2022-09-02 11:00:00,69.22,69.49,69.16,69.43,340844.0,61.7765,62.0175,61.7229,61.9639,340844.0
2022-09-02 11:30:00,69.44,69.54,69.38,69.45,243656.0,61.9728,62.0621,61.9193,61.9818,243656.0
2022-09-02 12:00:00,69.45,69.54,69.25,69.36,263882.0,61.9818,62.0621,61.8033,61.9014,263882.0
2022-09-02 12:30:00,69.36,69.42,69.1,69.15,539963.0,61.9014,61.955,61.6694,61.714,539963.0
2022-09-02 13:00:00,69.14,69.18,68.79,68.83,341604.0,61.7051,61.7408,61.3927,61.4284,341604.0
2022-09-02 13:30:00,68.83,68.93,68.66,68.73,271875.0,61.4284,61.5177,61.2767,61.3392,271875.0
2022-09-02 14:00:00,68.72,68.76,68.55,68.73,303323.0,61.3303,61.366,61.1785,61.3392,303323.0
2022-09-02 14:30:00,68.73,68.77,68.53,68.53,293583.0,61.3392,61.3749,61.1607,61.1607,293583.0
2022-09-02 15:00:00,68.53,68.93,68.51,68.65,528633.0,61.1607,61.5177,61.1428,61.2678,528633.0
2022-09-02 15:30:00,68.65,68.65,68.34,68.62,1401836.0,61.2678,61.2678,60.9911,61.241,1401836.0
2022-09-06 09:30:00,68.94,68.94,68.12,68.52,668120.0,61.5266,61.5266,60.7948,61.1518,668120.0
2022-09-06 10:00:00,68.51,68.56,68.12,68.55,549474.0,61.1428,61.1875,60.7948,61.1785,549474.0
2022-09-06 10:30:00,68.56,69.07,68.51,69.02,385924.0,61.1875,61.6426,61.1428,61.598,385924.0
2022-09-06 11:00:00,69.02,69.06,68.57,68.6,286994.0,61.598,61.6337,61.1964,61.2232,286994.0
2022-09-06 11:30:00,68.6,68.68,68.42,68.44,367919.0,61.2232,61.2946,61.0625,61.0804,367919.0
2022-09-06 12:00:00,68.44,68.56,68.26,68.28,247567.0,61.0804,61.1875,60.9197,60.9376,247567.0
2022-09-06 12:30:00,68.27,68.57,68.25,68.52,244962.0,60.9287,61.1964,60.9108,61.1518,244962.0
2022-09-06 13:00:00,68.51,68.52,68.21,68.28,221947.0,61.1428,61.1518,60.8751,60.9376,221947.0
2022-09-06 13:30:00,68.28,68.55,68.27,68.52,177972.0,60.9376,61.1785,60.9287,61.1518,177972.0
2022-09-06 14:00:00,68.52,68.72,68.51,68.6,242952.0,61.1518,61.3303,61.1428,61.2232,242952.0
2022-09-06 14:30:00,68.59,68.7,68.54,68.67,326918.0,61.2142,61.3124,61.1696,61.2856,326918.0
2022-09-06 15:00:00,68.67,68.85,68.56,68.73,505224.0,61.2856,61.4463,61.1875,61.3392,505224.0
2022-09-06 15:30:00,68.73,68.76,68.47,68.66,1444298.0,61.3392,61.366,61.1071,61.2767,1444298.0
2022-09-07 09:30:00,68.67,68.74,68.14,68.26,550849.0,61.2856,61.3481,60.8126,60.9197,550849.0
2022-09-07 10:00:00,68.26,69.25,68.22,69.11,413533.0,60.9197,61.8033,60.884,61.6783,413533.0
2022-09-07 10:30:00,69.12,69.3,69.1,69.2,349706.0,61.6872,61.8479,61.6694,61.7586,349706.0
2022-09-07 11:00:00,69.2,69.48,69.2,69.3,261178.0,61.7586,62.0085,61.7586,61.8479,261178.0
2022-09-07 11:30:00,69.3,69.43,69.15,69.16,267479.0,61.8479,61.9639,61.714,61.7229,267479.0
2022-09-07 12:00:00,69.16,69.24,68.98,69.05,231847.0,61.7229,61.7943,61.5623,61.6248,231847.0
2022-09-07 12:30:00,69.05,69.3,68.96,69.02,259315.0,61.6248,61.8479,61.5445,61.598,259315.0
2022-09-07 13:00:00,69.02,69.07,68.83,68.88,192026.0,61.598,61.6426,61.4284,61.4731,192026.0
2022-09-07 13:30:00,68.89,69.03,68.85,68.91,457075.0,61.482,61.6069,61.4463,61.4998,457075.0
2022-09-07 14:00:00,68.91,69.02,68.7,68.82,287083.0,61.4998,61.598,61.3124,61.4195,287083.0
2022-09-07 14:30:00,68.81,68.89,68.79,68.82,227665.0,61.4106,61.482,61.3927,61.4195,227665.0
2022-09-07 15:00:00,68.83,68.9,68.66,68.82,395548.0,61.4284,61.4909,61.2767,61.4195,395548.0
2022-09-07 15:30:00,68.82,68.89,68.68,68.77,904851.0,61.4195,61.482,61.2946,61.3749,904851.0
2022-09-08 09:30:00,68.95,69.06,68.22,68.37,1011652.0,61.5355,61.6337,60.884,61.0179,1011652.0
2022-09-08 10:00:00,68.38,68.69,68.18,68.59,543058.0,61.0268,61.3035,60.8483,61.2142,543058.0
2022-09-08 10:30:00,68.59,69.14,68.55,68.94,456621.0,61.2142,61.7051,61.1785,61.5266,456621.0
2022-09-08 11:00:00,68.92,69.36,68.91,69.12,891691.0,61.5088,61.9014,61.4998,61.6872,891691.0
2022-09-08 11:30:00,69.12,69.31,69.06,69.08,434830.0,61.6872,61.8568,61.6337,61.6515,434830.0
2022-09-08 12:00:00,69.08,69.19,68.46,68.73,467980.0,61.6515,61.7497,61.0982,61.3392,467980.0
2022-09-08 12:30:00,68.73,69.08,68.71,69.03,325040.0,61.3392,61.6515,61.3213,61.6069,325040.0
2022-09-08 13:00:00,69.03,69.19,68.77,69.1,413608.0,61.6069,61.7497,61.3749,61.6694,413608.0
2022-09-08 13:30:00,69.09,69.19,69.01,69.07,216341.0,61.6605,61.7497,61.5891,61.6426,216341.0
2022-09-08 14:00:00,69.07,69.48,69.07,69.45,176667.0,61.6426,62.0085,61.6426,61.9818,176667.0
2022-09-08 14:30:00,69.46,69.58,69.21,69.22,347997.0,61.9907,62.0978,61.7676,61.7765,347997.0
2022-09-08 15:00:00,69.22,69.24,69.07,69.15,279009.0,61.7765,61.7943,61.6426,61.714,279009.0
2022-09-08 15:30:00,69.15,69.41,69.06,69.37,763585.0,61.714,61.9461,61.6337,61.9104,763585.0
2022-09-09 09:30:00,69.28,69.9,69.22,69.59,441741.0,61.83,62.3834,61.7765,62.1067,441741.0
2022-09-09 10:00:00,69.58,70.28,69.54,70.21,231615.0,62.0978,62.7225,62.0621,62.66,231615.0
2022-09-09 10:30:00,70.21,70.44,70.2,70.42,327832.0,62.66,62.8653,62.6511,62.8475,327832.0
2022-09-09 11:00:00,70.42,70.55,70.27,70.33,379590.0,62.8475,62.9635,62.7136,62.7671,379590.0
2022-09-09 11:30:00,70.33,70.43,70.23,70.23,304785.0,62.7671,62.8564,62.6779,62.6779,304785.0
2022-09-09 12:00:00,70.23,70.31,70.15,70.24,310810.0,62.6779,62.7493,62.6065,62.6868,310810.0
2022-09-09 12:30:00,70.25,70.33,70.15,70.25,174623.0,62.6957,62.7671,62.6065,62.6957,174623.0
2022-09-09 13:00:00,70.26,70.39,70.17,70.28,229449.0,62.7047,62.8207,62.6243,62.7225,229449.0
2022-09-09 13:30:00,70.28,70.36,70.26,70.27,173320.0,62.7225,62.7939,62.7047,62.7136,173320.0
2022-09-09 14:00:00,70.26,70.31,70.19,70.3,180904.0,62.7047,62.7493,62.6422,62.7404,180904.0
2022-09-09 14:30:00,70.3,70.4,70.28,70.3,167201.0,62.7404,62.8296,62.7225,62.7404,167201.0
2022-09-09 15:00:00,70.3,70.33,70.15,70.27,407490.0,62.7404,62.7671,62.6065,62.7136,407490.0
2022-09-09 15:30:00,70.28,70.43,70.14,70.17,1140629.0,62.7225,62.8564,62.5976,62.6243,1140629.0
2022-09-12 09:30:00,75.61,75.99,73.69,73.73,4721817.0,67.4794,67.8185,65.7658,65.8015,4721817.0
2022-09-12 10:00:00,73.75,74.34,73.65,73.99,1972886.0,65.8194,66.3459,65.7301,66.0336,1972886.0
2022-09-12 10:30:00,74.0,74.1,73.66,74.07,1019671.0,66.0425,66.1317,65.739,66.105,1019671.0
2022-09-12 11:00:00,74.07,74.62,74.07,74.23,1266292.0,66.105,66.5958,66.105,66.2477,1266292.0
2022-09-12 11:30:00,74.23,74.38,73.72,73.9,677559.0,66.2477,66.3816,65.7926,65.9532,677559.0
2022-09-12 12:00:00,73.9,74.03,73.59,73.91,599936.0,65.9532,66.0693,65.6766,65.9622,599936.0
2022-09-12 12:30:00,73.91,74.03,73.6,73.73,643704.0,65.9622,66.0693,65.6855,65.8015,643704.0
2022-09-12 13:00:00,73.74,73.83,73.56,73.73,519790.0,65.8104,65.8908,65.6498,65.8015,519790.0
2022-09-12 13:30:00,73.74,73.79,73.62,73.67,330241.0,65.8104,65.8551,65.7033,65.748,330241.0
2022-09-12 14:00:00,73.66,73.67,73.4,73.43,529165.0,65.739,65.748,65.507,65.5338,529165.0
2022-09-12 14:30:00,73.43,73.46,73.05,73.11,957953.0,65.5338,65.5606,65.1946,65.2482,957953.0
2022-09-12 15:00:00,73.1,73.16,72.67,72.92,996084.0,65.2393,65.2928,64.8555,65.0786,996084.0
2022-09-12 15:30:00,72.93,73.01,72.25,72.39,3278516.0,65.0875,65.1589,64.4807,64.6056,3278516.0
2022-09-13 09:30:00,71.56,71.86,70.92,71.37,1038981.0,63.8649,64.1326,63.2937,63.6953,1038981.0
2022-09-13 10:00:00,71.35,71.55,71.25,71.44,532173.0,63.6774,63.8559,63.5882,63.7578,532173.0
2022-09-13 10:30:00,71.43,71.85,71.27,71.74,528839.0,63.7488,64.1237,63.606,64.0255,528839.0
2022-09-13 11:00:00,71.74,71.95,71.64,71.81,352194.0,64.0255,64.2129,63.9363,64.088,352194.0
2022-09-13 11:30:00,71.8,71.85,71.41,71.5,320029.0,64.0791,64.1237,63.731,63.8113,320029.0
2022-09-13 12:00:00,71.51,71.87,71.48,71.63,280752.0,63.8202,64.1415,63.7935,63.9273,280752.0
2022-09-13 12:30:00,71.62,71.69,71.47,71.69,212088.0,63.9184,63.9809,63.7845,63.9809,212088.0
2022-09-13 13:00:00,71.69,72.1,71.69,72.06,293517.0,63.9809,64.3468,63.9809,64.3111,293517.0
2022-09-13 13:30:00,72.05,72.07,71.8,71.87,331172.0,64.3022,64.32,64.0791,64.1415,331172.0
2022-09-13 14:00:00,71.87,71.91,71.65,71.67,249618.0,64.1415,64.1772,63.9452,63.963,249618.0
2022-09-13 14:30:00,71.65,71.7,71.37,71.45,274815.0,63.9452,63.9898,63.6953,63.7667,274815.0
2022-09-13 15:00:00,71.45,71.47,71.07,71.17,594656.0,63.7667,63.7845,63.4276,63.5168,594656.0
2022-09-13 15:30:00,71.17,71.22,70.77,71.03,1610724.0,63.5168,63.5614,63.1598,63.3919,1610724.0
2022-09-14 09:30:00,70.54,71.14,70.5,70.9,818276.0,62.9545,63.49,62.9189,63.2758,818276.0
2022-09-14 10:00:00,70.91,71.23,70.55,70.55,527153.0,63.2848,63.5704,62.9635,62.9635,527153.0
2022-09-14 10:30:00,70.54,70.82,70.49,70.81,452173.0,62.9545,63.2044,62.9099,63.1955,452173.0
2022-09-14 11:00:00,70.81,70.84,70.48,70.61,361468.0,63.1955,63.2223,62.901,63.017,361468.0
2022-09-14 11:30:00,70.61,70.9,70.59,70.88,285456.0,63.017,63.2758,62.9992,63.258,285456.0
2022-09-14 12:00:00,70.88,70.91,70.68,70.83,283891.0,63.258,63.2848,63.0795,63.2134,283891.0
2022-09-14 12:30:00,70.84,70.97,70.39,70.66,3553939.0,63.2223,63.3383,62.8207,63.0616,3553939.0
2022-09-14 13:00:00,70.66,70.69,70.26,70.34,362009.0,63.0616,63.0884,62.7047,62.7761,362009.0
2022-09-14 13:30:00,70.34,70.36,70.09,70.32,360150.0,62.7761,62.7939,62.5529,62.7582,360150.0
2022-09-14 14:00:00,70.33,70.42,70.25,70.38,347589.0,62.7671,62.8475,62.6957,62.8118,347589.0
2022-09-14 14:30:00,70.38,70.52,70.2,70.25,362257.0,62.8118,62.9367,62.6511,62.6957,362257.0
2022-09-14 15:00:00,70.25,70.29,70.07,70.13,381781.0,62.6957,62.7314,62.5351,62.5886,381781.0
2022-09-14 15:30:00,70.14,70.5,70.03,70.45,1515459.0,62.5976,62.9189,62.4994,62.8742,1515459.0
2022-09-15 09:30:00,70.64,71.15,70.55,71.0,724959.0,63.0438,63.499,62.9635,63.3651,724959.0
2022-09-15 10:00:00,71.0,71.35,70.97,71.25,603976.0,63.3651,63.6774,63.3383,63.5882,603976.0
2022-09-15 10:30:00,71.25,71.86,71.2,71.84,610330.0,63.5882,64.1326,63.5436,64.1148,610330.0
2022-09-15 11:00:00,71.83,71.85,71.35,71.46,404830.0,64.1058,64.1237,63.6774,63.7756,404830.0
2022-09-15 11:30:00,71.46,71.53,71.3,71.38,332546.0,63.7756,63.8381,63.6328,63.7042,332546.0
2022-09-15 12:00:00,71.38,71.5,71.16,71.46,570479.0,63.7042,63.8113,63.5079,63.7756,570479.0
2022-09-15 12:30:00,71.45,71.69,71.45,71.61,244375.0,63.7667,63.9809,63.7667,63.9095,244375.0
2022-09-15 13:00:00,71.61,72.14,71.6,72.08,434537.0,63.9095,64.3825,63.9006,64.3289,434537.0
2022-09-15 13:30:00,72.07,72.11,71.95,71.99,255828.0,64.32,64.3557,64.2129,64.2486,255828.0
2022-09-15 14:00:00,71.98,72.01,71.8,72.01,251302.0,64.2397,64.2665,64.0791,64.2665,251302.0
2022-09-15 14:30:00,72.01,72.13,71.82,71.98,448241.0,64.2665,64.3736,64.0969,64.2397,448241.0
2022-09-15 15:00:00,71.97,71.99,71.78,71.93,445026.0,64.2308,64.2486,64.0612,64.1951,445026.0
2022-09-15 15:30:00,71.94,71.99,71.69,71.79,1129079.0,64.204,64.2486,63.9809,64.0701,1129079.0
2022-09-16 09:30:00,71.75,72.25,71.6,71.82,2638120.0,64.0344,64.4807,63.9006,64.0969,2638120.0
2022-09-16 10:00:00,71.81,71.93,71.39,71.44,473458.0,64.088,64.1951,63.7131,63.7578,473458.0
2022-09-16 10:30:00,71.45,71.53,71.06,71.21,478328.0,63.7667,63.8381,63.4186,63.5525,478328.0
2022-09-16 11:00:00,71.2,71.48,71.2,71.38,413954.0,63.5436,63.7935,63.5436,63.7042,413954.0
2022-09-16 11:30:00,71.37,71.38,71.12,71.31,447654.0,63.6953,63.7042,63.4722,63.6417,447654.0
2022-09-16 12:00:00,71.31,71.35,71.01,71.04,496293.0,63.6417,63.6774,63.374,63.4008,496293.0
2022-09-16 12:30:00,71.05,71.36,70.99,71.26,476913.0,63.4097,63.6864,63.3562,63.5971,476913.0
2022-09-16 13:00:00,71.26,71.34,71.1,71.18,361685.0,63.5971,63.6685,63.4543,63.5257,361685.0
2022-09-16 13:30:00,71.17,71.33,70.98,71.0,255276.0,63.5168,63.6596,63.3472,63.3651,255276.0
2022-09-16 14:00:00,71.0,71.47,70.89,71.4,353154.0,63.3651,63.7845,63.2669,63.7221,353154.0
2022-09-16 14:30:00,71.41,71.7,71.3,71.6,439849.0,63.731,63.9898,63.6328,63.9006,439849.0
2022-09-16 15:00:00,71.6,71.71,71.45,71.59,477348.0,63.9006,63.9987,63.7667,63.8916,477348.0
2022-09-16 15:30:00,71.59,71.74,71.44,71.53,1773826.0,63.8916,64.0255,63.7578,63.8381,1773826.0
2022-09-19 09:30:00,71.05,71.54,69.53,69.73,949025.0,63.4097,63.847,62.0532,62.2317,949025.0
2022-09-19 10:00:00,69.73,70.1,69.54,69.97,493790.0,62.2317,62.5619,62.0621,62.4458,493790.0
2022-09-19 10:30:00,69.97,70.37,69.95,70.27,419439.0,62.4458,62.8028,62.428,62.7136,419439.0
2022-09-19 11:00:00,70.28,70.33,70.11,70.15,420740.0,62.7225,62.7671,62.5708,62.6065,420740.0
2022-09-19 11:30:00,70.15,70.16,69.9,70.09,237785.0,62.6065,62.6154,62.3834,62.5529,237785.0
2022-09-19 12:00:00,70.09,70.23,69.92,69.97,274191.0,62.5529,62.6779,62.4012,62.4458,274191.0
2022-09-19 12:30:00,69.97,70.1,69.9,70.03,318031.0,62.4458,62.5619,62.3834,62.4994,318031.0
2022-09-19 13:00:00,70.03,70.08,69.92,69.95,296768.0,62.4994,62.544,62.4012,62.428,296768.0
2022-09-19 13:30:00,69.95,70.19,69.82,70.11,322979.0,62.428,62.6422,62.312,62.5708,322979.0
2022-09-19 14:00:00,70.11,70.14,69.8,69.84,299516.0,62.5708,62.5976,62.2941,62.3298,299516.0
2022-09-19 14:30:00,69.84,69.93,69.66,69.81,315969.0,62.3298,62.4101,62.1692,62.303,315969.0
2022-09-19 15:00:00,69.82,70.28,69.81,70.23,471762.0,62.312,62.7225,62.303,62.6779,471762.0
2022-09-19 15:30:00,70.23,70.43,70.05,70.2,1388143.0,62.6779,62.8564,62.5172,62.6511,1388143.0
2022-09-20 09:30:00,69.8,69.98,69.43,69.51,561142.0,62.2941,62.4548,61.9639,62.0353,561142.0
2022-09-20 10:00:00,69.51,69.55,69.24,69.47,419817.0,62.0353,62.071,61.7943,61.9996,419817.0
2022-09-20 10:30:00,69.47,69.61,69.31,69.6,345925.0,61.9996,62.1246,61.8568,62.1156,345925.0
2022-09-20 11:00:00,69.6,69.64,69.43,69.56,271669.0,62.1156,62.1513,61.9639,62.0799,271669.0
2022-09-20 11:30:00,69.56,69.73,69.53,69.72,213559.0,62.0799,62.2317,62.0532,62.2227,213559.0
2022-09-20 12:00:00,69.73,69.85,69.67,69.67,185830.0,62.2317,62.3387,62.1781,62.1781,185830.0
2022-09-20 12:30:00,69.67,69.68,69.56,69.58,256726.0,62.1781,62.187,62.0799,62.0978,256726.0
2022-09-20 13:00:00,69.58,69.63,69.5,69.53,193123.0,62.0978,62.1424,62.0264,62.0532,193123.0
2022-09-20 13:30:00,69.53,69.64,69.41,69.42,220454.0,62.0532,62.1513,61.9461,61.955,220454.0
2022-09-20 14:00:00,69.42,69.59,69.39,69.56,262319.0,61.955,62.1067,61.9282,62.0799,262319.0
2022-09-20 14:30:00,69.56,69.78,69.42,69.73,383401.0,62.0799,62.2763,61.955,62.2317,383401.0
2022-09-20 15:00:00,69.73,69.9,69.65,69.87,486880.0,62.2317,62.3834,62.1603,62.3566,486880.0
2022-09-20 15:30:00,69.88,70.06,69.64,69.73,1197818.0,62.3655,62.5262,62.1513,62.2317,1197818.0
2022-09-21 09:30:00,69.74,70.18,69.6,70.15,400921.0,62.2406,62.6333,62.1156,62.6065,400921.0
2022-09-21 10:00:00,70.16,70.2,69.8,69.8,290530.0,62.6154,62.6511,62.2941,62.2941,290530.0
2022-09-21 10:30:00,69.78,69.8,69.56,69.74,244602.0,62.2763,62.2941,62.0799,62.2406,244602.0
2022-09-21 11:00:00,69.75,69.91,69.69,69.87,303897.0,62.2495,62.3923,62.196,62.3566,303897.0
2022-09-21 11:30:00,69.87,70.18,69.8,70.03,249342.0,62.3566,62.6333,62.2941,62.4994,249342.0
2022-09-21 12:00:00,70.03,70.21,69.98,70.08,231126.0,62.4994,62.66,62.4548,62.544,231126.0
2022-09-21 12:30:00,70.08,70.16,70.0,70.11,224894.0,62.544,62.6154,62.4726,62.5708,224894.0
2022-09-21 13:00:00,70.1,70.23,70.1,70.22,264370.0,62.5619,62.6779,62.5619,62.669,264370.0
2022-09-21 13:30:00,70.23,70.26,69.93,69.99,681874.0,62.6779,62.7047,62.4101,62.4637,681874.0
2022-09-21 14:00:00,69.98,69.98,69.44,69.72,635220.0,62.4548,62.4548,61.9728,62.2227,635220.0
2022-09-21 14:30:00,69.72,70.31,69.62,70.25,1264877.0,62.2227,62.7493,62.1335,62.6957,1264877.0
2022-09-21 15:00:00,70.26,70.37,69.93,70.01,1081588.0,62.7047,62.8028,62.4101,62.4815,1081588.0
2022-09-21 15:30:00,70.0,70.05,69.47,69.47,2134443.0,62.4726,62.5172,61.9996,61.9996,2134443.0
2022-09-22 09:30:00,69.2,70.25,69.2,70.24,717481.0,61.7586,62.6957,61.7586,62.6868,717481.0
2022-09-22 10:00:00,70.24,70.54,70.08,70.3,515826.0,62.6868,62.9545,62.544,62.7404,515826.0
2022-09-22 10:30:00,70.3,70.48,70.08,70.29,478888.0,62.7404,62.901,62.544,62.7314,478888.0
2022-09-22 11:00:00,70.28,70.94,70.24,70.78,424535.0,62.7225,63.3115,62.6868,63.1687,424535.0
2022-09-22 11:30:00,70.78,71.09,70.67,70.94,349934.0,63.1687,63.4454,63.0706,63.3115,349934.0
2022-09-22 12:00:00,70.93,71.26,70.93,71.16,398155.0,63.3026,63.5971,63.3026,63.5079,398155.0
2022-09-22 12:30:00,71.15,71.31,71.05,71.22,350386.0,63.499,63.6417,63.4097,63.5614,350386.0
2022-09-22 13:00:00,71.22,71.3,71.07,71.27,367705.0,63.5614,63.6328,63.4276,63.606,367705.0
2022-09-22 13:30:00,71.26,71.45,71.24,71.28,387972.0,63.5971,63.7667,63.5793,63.615,387972.0
2022-09-22 14:00:00,71.27,71.42,71.2,71.37,390806.0,63.606,63.7399,63.5436,63.6953,390806.0
2022-09-22 14:30:00,71.36,71.74,71.32,71.71,453607.0,63.6864,64.0255,63.6507,63.9987,453607.0
2022-09-22 15:00:00,71.72,71.8,71.58,71.78,612380.0,64.0077,64.0791,63.8827,64.0612,612380.0
2022-09-22 15:30:00,71.78,71.88,71.27,71.28,1408506.0,64.0612,64.1505,63.606,63.615,1408506.0
2022-09-23 09:30:00,71.03,71.19,70.63,70.95,784853.0,63.3919,63.5347,63.0349,63.3205,784853.0
2022-09-23 10:00:00,70.95,71.29,70.73,71.09,392634.0,63.3205,63.6239,63.1241,63.4454,392634.0
2022-09-23 10:30:00,71.08,71.37,70.82,70.83,418516.0,63.4365,63.6953,63.2044,63.2134,418516.0
2022-09-23 11:00:00,70.84,70.95,70.58,70.66,404870.0,63.2223,63.3205,62.9902,63.0616,404870.0
2022-09-23 11:30:00,70.66,70.75,70.49,70.63,349596.0,63.0616,63.142,62.9099,63.0349,349596.0
2022-09-23 12:00:00,70.64,70.72,70.28,70.29,313035.0,63.0438,63.1152,62.7225,62.7314,313035.0
2022-09-23 12:30:00,70.29,70.45,70.13,70.44,246613.0,62.7314,62.8742,62.5886,62.8653,246613.0
2022-09-23 13:00:00,70.43,70.56,70.32,70.34,202883.0,62.8564,62.9724,62.7582,62.7761,202883.0
2022-09-23 13:30:00,70.34,70.54,70.32,70.51,225150.0,62.7761,62.9545,62.7582,62.9278,225150.0
2022-09-23 14:00:00,70.52,70.67,70.28,70.36,326335.0,62.9367,63.0706,62.7225,62.7939,326335.0
2022-09-23 14:30:00,70.35,70.45,70.22,70.23,294428.0,62.785,62.8742,62.669,62.6779,294428.0
2022-09-23 15:00:00,70.23,70.43,70.15,70.43,502659.0,62.6779,62.8564,62.6065,62.8564,502659.0
2022-09-23 15:30:00,70.43,70.78,70.41,70.75,1037372.0,62.8564,63.1687,62.8385,63.142,1037372.0
2022-09-26 09:30:00,70.14,70.74,69.76,69.87,681234.0,62.5976,63.133,62.2584,62.3566,681234.0
2022-09-26 10:00:00,69.86,70.35,69.69,70.25,604891.0,62.3477,62.785,62.196,62.6957,604891.0
2022-09-26 10:30:00,70.25,70.65,70.23,70.55,379194.0,62.6957,63.0527,62.6779,62.9635,379194.0
2022-09-26 11:00:00,70.55,70.85,70.47,70.5,406937.0,62.9635,63.2312,62.8921,62.9189,406937.0
2022-09-26 11:30:00,70.49,70.66,70.44,70.58,318649.0,62.9099,63.0616,62.8653,62.9902,318649.0
2022-09-26 12:00:00,70.58,70.61,70.28,70.28,277007.0,62.9902,63.017,62.7225,62.7225,277007.0
2022-09-26 12:30:00,70.27,70.45,70.17,70.44,259238.0,62.7136,62.8742,62.6243,62.8653,259238.0
2022-09-26 13:00:00,70.44,70.45,69.99,70.08,295117.0,62.8653,62.8742,62.4637,62.544,295117.0
2022-09-26 13:30:00,70.08,70.27,70.05,70.07,337713.0,62.544,62.7136,62.5172,62.5351,337713.0
2022-09-26 14:00:00,70.08,70.46,70.07,70.15,257777.0,62.544,62.8832,62.5351,62.6065,257777.0
2022-09-26 14:30:00,70.15,70.44,70.09,70.41,303422.0,62.6065,62.8653,62.5529,62.8385,303422.0
2022-09-26 15:00:00,70.42,70.52,70.29,70.38,378720.0,62.8475,62.9367,62.7314,62.8118,378720.0
2022-09-26 15:30:00,70.38,70.58,70.16,70.17,1168948.0,62.8118,62.9902,62.6154,62.6243,1168948.0
2022-09-27 09:30:00,70.74,71.5,70.49,70.98,674301.0,63.133,63.8113,62.9099,63.3472,674301.0
2022-09-27 10:00:00,70.98,71.15,70.63,70.83,744700.0,63.3472,63.499,63.0349,63.2134,744700.0
2022-09-27 10:30:00,70.84,71.27,70.79,70.89,448868.0,63.2223,63.606,63.1777,63.2669,448868.0
2022-09-27 11:00:00,70.88,70.92,70.63,70.68,343656.0,63.258,63.2937,63.0349,63.0795,343656.0
2022-09-27 11:30:00,70.67,70.85,70.5,70.58,396568.0,63.0706,63.2312,62.9189,62.9902,396568.0
2022-09-27 12:00:00,70.56,70.65,70.22,70.32,372520.0,62.9724,63.0527,62.669,62.7582,372520.0
2022-09-27 12:30:00,70.32,70.53,70.27,70.44,329787.0,62.7582,62.9456,62.7136,62.8653,329787.0
2022-09-27 13:00:00,70.44,70.72,70.31,70.67,391341.0,62.8653,63.1152,62.7493,63.0706,391341.0
2022-09-27 13:30:00,70.68,70.75,70.56,70.68,519666.0,63.0795,63.142,62.9724,63.0795,519666.0
2022-09-27 14:00:00,70.67,70.93,70.6,70.64,451450.0,63.0706,63.3026,63.0081,63.0438,451450.0
2022-09-27 14:30:00,70.65,70.73,70.41,70.69,1004077.0,63.0527,63.1241,62.8385,63.0884,1004077.0
2022-09-27 15:00:00,70.69,70.69,70.38,70.45,564877.0,63.0884,63.0884,62.8118,62.8742,564877.0
2022-09-27 15:30:00,70.45,70.46,70.19,70.34,1448220.0,62.8742,62.8832,62.6422,62.7761,1448220.0
2022-09-28 09:30:00,71.07,71.74,71.02,71.31,1295736.0,63.4276,64.0255,63.3829,63.6417,1295736.0
2022-09-28 10:00:00,71.31,71.52,71.05,71.37,630698.0,63.6417,63.8292,63.4097,63.6953,630698.0
2022-09-28 10:30:00,71.36,71.79,71.27,71.77,979116.0,63.6864,64.0701,63.606,64.0523,979116.0
2022-09-28 11:00:00,71.78,71.87,71.45,71.47,597795.0,64.0612,64.1415,63.7667,63.7845,597795.0
2022-09-28 11:30:00,71.48,71.57,71.33,71.45,311295.0,63.7935,63.8738,63.6596,63.7667,311295.0
2022-09-28 12:00:00,71.45,71.61,71.28,71.6,291163.0,63.7667,63.9095,63.615,63.9006,291163.0
2022-09-28 12:30:00,71.6,71.84,71.58,71.7,312230.0,63.9006,64.1148,63.8827,63.9898,312230.0
2022-09-28 13:00:00,71.71,71.95,71.64,71.72,333791.0,63.9987,64.2129,63.9363,64.0077,333791.0
2022-09-28 13:30:00,71.71,71.82,71.59,71.68,284143.0,63.9987,64.0969,63.8916,63.972,284143.0
2022-09-28 14:00:00,71.68,71.78,71.48,71.54,293712.0,63.972,64.0612,63.7935,63.847,293712.0
2022-09-28 14:30:00,71.54,71.82,71.53,71.76,408325.0,63.847,64.0969,63.8381,64.0434,408325.0
2022-09-28 15:00:00,71.76,72.03,71.74,71.96,579691.0,64.0434,64.2843,64.0255,64.2219,579691.0
2022-09-28 15:30:00,71.97,72.08,71.89,72.07,2028923.0,64.2308,64.3289,64.1594,64.32,2028923.0
2022-09-29 09:30:00,72.14,72.61,71.8,71.99,680657.0,64.3825,64.802,64.0791,64.2486,680657.0
2022-09-29 10:00:00,72.0,72.01,71.55,71.62,695494.0,64.2576,64.2665,63.8559,63.9184,695494.0
2022-09-29 10:30:00,71.62,71.86,71.59,71.8,506797.0,63.9184,64.1326,63.8916,64.0791,506797.0
2022-09-29 11:00:00,71.79,71.97,71.67,71.72,417541.0,64.0701,64.2308,63.963,64.0077,417541.0
2022-09-29 11:30:00,71.73,72.08,71.69,71.94,285665.0,64.0166,64.3289,63.9809,64.204,285665.0
2022-09-29 12:00:00,71.91,71.99,71.85,71.9,257276.0,64.1772,64.2486,64.1237,64.1683,257276.0
2022-09-29 12:30:00,71.9,72.0,71.77,71.81,286285.0,64.1683,64.2576,64.0523,64.088,286285.0
2022-09-29 13:00:00,71.81,71.96,71.69,71.69,742457.0,64.088,64.2219,63.9809,63.9809,742457.0
2022-09-29 13:30:00,71.68,71.85,71.45,71.45,306292.0,63.972,64.1237,63.7667,63.7667,306292.0
2022-09-29 14:00:00,71.45,71.45,71.21,71.35,396362.0,63.7667,63.7667,63.5525,63.6774,396362.0
2022-09-29 14:30:00,71.35,71.38,71.17,71.26,377112.0,63.6774,63.7042,63.5168,63.5971,377112.0
2022-09-29 15:00:00,71.26,71.57,71.24,71.41,660554.0,63.5971,63.8738,63.5793,63.731,660554.0
2022-09-29 15:30:00,71.41,71.81,71.4,71.72,1288734.0,63.731,64.088,63.7221,64.0077,1288734.0
2022-09-30 09:30:00,71.78,72.11,71.2,71.64,751873.0,64.0612,64.3557,63.5436,63.9363,751873.0
2022-09-30 10:00:00,71.64,71.68,71.02,71.4,406695.0,63.9363,63.972,63.3829,63.7221,406695.0
2022-09-30 10:30:00,71.41,71.73,71.38,71.51,339671.0,63.731,64.0166,63.7042,63.8202,339671.0
2022-09-30 11:00:00,71.51,71.83,71.46,71.77,319890.0,63.8202,64.1058,63.7756,64.0523,319890.0
2022-09-30 11:30:00,71.78,71.96,71.73,71.78,783939.0,64.0612,64.2219,64.0166,64.0612,783939.0
2022-09-30 12:00:00,71.78,71.95,71.53,71.84,496283.0,64.0612,64.2129,63.8381,64.1148,496283.0
2022-09-30 12:30:00,71.84,71.95,71.54,71.67,255980.0,64.1148,64.2129,63.847,63.963,255980.0
2022-09-30 13:00:00,71.66,71.72,71.41,71.66,247562.0,63.9541,64.0077,63.731,63.9541,247562.0
2022-09-30 13:30:00,71.67,71.94,71.66,71.84,475174.0,63.963,64.204,63.9541,64.1148,475174.0
2022-09-30 14:00:00,71.82,71.98,71.66,71.72,604359.0,64.0969,64.2397,63.9541,64.0077,604359.0
2022-09-30 14:30:00,71.7,71.8,71.39,71.51,397564.0,63.9898,64.0791,63.7131,63.8202,397564.0
2022-09-30 15:00:00,71.51,71.73,71.48,71.61,628988.0,63.8202,64.0166,63.7935,63.9095,628988.0
2022-09-30 15:30:00,71.62,71.72,70.98,71.11,1721274.0,63.9184,64.0077,63.3472,63.4633,1721274.0
2022-10-03 09:30:00,71.36,71.51,70.63,70.82,631709.0,63.6864,63.8202,63.0349,63.2044,631709.0
2022-10-03 10:00:00,70.84,71.34,70.84,71.13,512572.0,63.2223,63.6685,63.2223,63.4811,512572.0
2022-10-03 10:30:00,71.14,71.41,71.02,71.08,536996.0,63.49,63.731,63.3829,63.4365,536996.0
2022-10-03 11:00:00,71.08,71.12,70.62,70.96,490980.0,63.4365,63.4722,63.0259,63.3294,490980.0
2022-10-03 11:30:00,70.96,70.97,70.38,70.39,452791.0,63.3294,63.3383,62.8118,62.8207,452791.0
2022-10-03 12:00:00,70.39,70.7,70.12,70.12,381623.0,62.8207,63.0973,62.5797,62.5797,381623.0
2022-10-03 12:30:00,70.13,70.25,69.62,69.75,944847.0,62.5886,62.6957,62.1335,62.2495,944847.0
2022-10-03 13:00:00,69.74,69.86,69.49,69.5,676786.0,62.2406,62.3477,62.0175,62.0264,676786.0
2022-10-03 13:30:00,69.5,69.73,69.39,69.67,548809.0,62.0264,62.2317,61.9282,62.1781,548809.0
2022-10-03 14:00:00,69.67,69.91,69.65,69.89,472252.0,62.1781,62.3923,62.1603,62.3744,472252.0
2022-10-03 14:30:00,69.89,70.23,69.88,70.2,608134.0,62.3744,62.6779,62.3655,62.6511,608134.0
2022-10-03 15:00:00,70.2,70.59,70.19,70.58,548078.0,62.6511,62.9992,62.6422,62.9902,548078.0
2022-10-03 15:30:00,70.59,70.77,70.49,70.55,1581961.0,62.9992,63.1598,62.9099,62.9635,1581961.0
2022-10-04 09:30:00,70.63,71.68,70.1,71.56,862656.0,63.0349,63.972,62.5619,63.8649,862656.0
2022-10-04 10:00:00,71.55,71.75,71.27,71.32,549360.0,63.8559,64.0344,63.606,63.6507,549360.0
2022-10-04 10:30:00,71.33,71.47,70.83,71.14,559322.0,63.6596,63.7845,63.2134,63.49,559322.0
2022-10-04 11:00:00,71.15,71.51,71.14,71.37,395295.0,63.499,63.8202,63.49,63.6953,395295.0
2022-10-04 11:30:00,71.38,71.53,71.19,71.31,318293.0,63.7042,63.8381,63.5347,63.6417,318293.0
2022-10-04 12:00:00,71.31,71.8,71.31,71.76,287981.0,63.6417,64.0791,63.6417,64.0434,287981.0
2022-10-04 12:30:00,71.77,71.92,71.68,71.72,277731.0,64.0523,64.1862,63.972,64.0077,277731.0
2022-10-04 13:00:00,71.72,71.72,71.38,71.39,567632.0,64.0077,64.0077,63.7042,63.7131,567632.0
2022-10-04 13:30:00,71.4,71.44,71.1,71.36,423196.0,63.7221,63.7578,63.4543,63.6864,423196.0
2022-10-04 14:00:00,71.36,71.46,71.12,71.12,382323.0,63.6864,63.7756,63.4722,63.4722,382323.0
2022-10-04 14:30:00,71.12,71.29,70.97,71.25,537832.0,63.4722,63.6239,63.3383,63.5882,537832.0
2022-10-04 15:00:00,71.25,71.41,71.24,71.37,503098.0,63.5882,63.731,63.5793,63.6953,503098.0
2022-10-04 15:30:00,71.37,71.37,71.09,71.26,1705710.0,63.6953,63.6953,63.4454,63.5971,1705710.0
2022-10-05 09:30:00,70.94,71.19,70.7,70.78,743570.0,63.3115,63.5347,63.0973,63.1687,743570.0
2022-10-05 10:00:00,70.76,71.01,70.68,70.91,390373.0,63.1509,63.374,63.0795,63.2848,390373.0
2022-10-05 10:30:00,70.92,71.01,70.69,70.8,287277.0,63.2937,63.374,63.0884,63.1866,287277.0
2022-10-05 11:00:00,70.79,70.93,70.71,70.89,266765.0,63.1777,63.3026,63.1063,63.2669,266765.0
2022-10-05 11:30:00,70.89,70.97,70.76,70.78,197944.0,63.2669,63.3383,63.1509,63.1687,197944.0
2022-10-05 12:00:00,70.78,71.15,70.66,71.14,358509.0,63.1687,63.499,63.0616,63.49,358509.0
2022-10-05 12:30:00,71.14,71.31,71.1,71.13,279660.0,63.49,63.6417,63.4543,63.4811,279660.0
2022-10-05 13:00:00,71.13,71.47,71.13,71.37,215567.0,63.4811,63.7845,63.4811,63.6953,215567.0
2022-10-05 13:30:00,71.36,71.44,71.3,71.34,211499.0,63.6864,63.7578,63.6328,63.6685,211499.0
2022-10-05 14:00:00,71.34,71.59,71.31,71.52,284216.0,63.6685,63.8916,63.6417,63.8292,284216.0
2022-10-05 14:30:00,71.53,71.57,71.44,71.52,281171.0,63.8381,63.8738,63.7578,63.8292,281171.0
2022-10-05 15:00:00,71.53,71.72,71.53,71.67,507161.0,63.8381,64.0077,63.8381,63.963,507161.0
2022-10-05 15:30:00,71.67,71.8,71.37,71.45,850293.0,63.963,64.0791,63.6953,63.7667,850293.0
2022-10-06 09:30:00,70.79,70.83,70.27,70.27,736989.0,63.6634,63.6993,63.1957,63.1957,736989.0
2022-10-06 10:00:00,70.28,70.42,70.1,70.13,608116.0,63.2047,63.3306,63.0428,63.0698,608116.0
2022-10-06 10:30:00,70.13,70.42,70.12,70.16,504925.0,63.0698,63.3306,63.0608,63.0968,504925.0
2022-10-06 11:00:00,70.16,70.24,69.9,70.11,383033.0,63.0968,63.1687,62.863,63.0518,383033.0
2022-10-06 11:30:00,70.12,70.52,70.07,70.3,311031.0,63.0608,63.4206,63.0159,63.2227,311031.0
2022-10-06 12:00:00,70.29,70.6,70.23,70.58,219942.0,63.2137,63.4925,63.1597,63.4745,219942.0
2022-10-06 12:30:00,70.58,70.65,70.49,70.49,326810.0,63.4745,63.5375,63.3936,63.3936,326810.0
2022-10-06 13:00:00,70.5,70.63,70.32,70.54,279014.0,63.4026,63.5195,63.2407,63.4385,279014.0
2022-10-06 13:30:00,70.54,70.56,70.41,70.51,205091.0,63.4385,63.4565,63.3216,63.4116,205091.0
2022-10-06 14:00:00,70.52,70.57,70.38,70.55,237806.0,63.4206,63.4655,63.2946,63.4475,237806.0
2022-10-06 14:30:00,70.56,70.63,70.12,70.2,319750.0,63.4565,63.5195,63.0608,63.1328,319750.0
2022-10-06 15:00:00,70.2,70.43,70.11,70.41,338378.0,63.1328,63.3396,63.0518,63.3216,338378.0
2022-10-06 15:30:00,70.41,70.44,70.15,70.21,878039.0,63.3216,63.3486,63.0878,63.1418,878039.0
2022-10-07 09:30:00,70.34,70.43,69.8,70.01,545385.0,63.2587,63.3396,62.773,62.9619,545385.0
2022-10-07 10:00:00,70.0,70.1,69.71,70.05,341017.0,62.9529,63.0428,62.6921,62.9979,341017.0
2022-10-07 10:30:00,70.05,70.23,69.95,70.0,333585.0,62.9979,63.1597,62.9079,62.9529,333585.0
2022-10-07 11:00:00,70.0,70.2,69.98,70.14,504537.0,62.9529,63.1328,62.9349,63.0788,504537.0
2022-10-07 11:30:00,70.14,70.24,70.06,70.17,272295.0,63.0788,63.1687,63.0069,63.1058,272295.0
2022-10-07 12:00:00,70.17,70.46,70.14,70.39,220840.0,63.1058,63.3666,63.0788,63.3036,220840.0
2022-10-07 12:30:00,70.39,70.44,70.19,70.2,250114.0,63.3036,63.3486,63.1238,63.1328,250114.0
2022-10-07 13:00:00,70.2,70.31,70.08,70.27,188332.0,63.1328,63.2317,63.0248,63.1957,188332.0
2022-10-07 13:30:00,70.26,70.26,70.08,70.12,211798.0,63.1867,63.1867,63.0248,63.0608,211798.0
2022-10-07 14:00:00,70.12,70.15,69.85,69.87,238622.0,63.0608,63.0878,62.818,62.836,238622.0
2022-10-07 14:30:00,69.87,69.88,69.75,69.78,222772.0,62.836,62.845,62.7281,62.7551,222772.0
2022-10-07 15:00:00,69.79,69.84,69.4,69.5,745973.0,62.764,62.809,62.4133,62.5032,745973.0
2022-10-07 15:30:00,69.49,69.78,69.26,69.71,1650156.0,62.4942,62.7551,62.2874,62.6921,1650156.0
2022-10-10 09:30:00,69.18,69.41,68.83,69.0,938835.0,62.2155,62.4223,61.9007,62.0536,938835.0
2022-10-10 10:00:00,69.0,69.09,68.7,68.98,529968.0,62.0536,62.1345,61.7838,62.0356,529968.0
2022-10-10 10:30:00,69.0,69.08,68.85,68.96,500627.0,62.0536,62.1255,61.9187,62.0176,500627.0
2022-10-10 11:00:00,68.96,68.97,68.49,68.53,379925.0,62.0176,62.0266,61.5949,61.6309,379925.0
2022-10-10 11:30:00,68.53,68.69,68.38,68.53,373543.0,61.6309,61.7748,61.496,61.6309,373543.0
2022-10-10 12:00:00,68.51,68.82,68.49,68.69,272387.0,61.6129,61.8917,61.5949,61.7748,272387.0
2022-10-10 12:30:00,68.69,68.8,68.61,68.66,209258.0,61.7748,61.8737,61.7028,61.7478,209258.0
2022-10-10 13:00:00,68.66,68.71,68.34,68.36,298700.0,61.7478,61.7928,61.46,61.478,298700.0
2022-10-10 13:30:00,68.35,68.81,68.33,68.73,364317.0,61.469,61.8827,61.451,61.8108,364317.0
2022-10-10 14:00:00,68.72,68.9,68.62,68.89,256950.0,61.8018,61.9636,61.7118,61.9546,256950.0
2022-10-10 14:30:00,68.9,69.02,68.84,68.84,284078.0,61.9636,62.0716,61.9097,61.9097,284078.0
2022-10-10 15:00:00,68.84,68.87,68.67,68.75,515942.0,61.9097,61.9367,61.7568,61.8287,515942.0
2022-10-10 15:30:00,68.75,68.85,68.49,68.49,1372797.0,61.8287,61.9187,61.5949,61.5949,1372797.0
2022-10-11 09:30:00,68.56,69.44,68.35,69.36,804940.0,61.6579,62.4493,61.469,62.3773,804940.0
2022-10-11 10:00:00,69.35,69.66,69.26,69.33,496080.0,62.3683,62.6471,62.2874,62.3504,496080.0
2022-10-11 10:30:00,69.34,69.79,69.24,69.64,431165.0,62.3593,62.764,62.2694,62.6291,431165.0
2022-10-11 11:00:00,69.65,69.69,69.46,69.56,678981.0,62.6381,62.6741,62.4673,62.5572,678981.0
2022-10-11 11:30:00,69.56,69.94,69.44,69.9,315349.0,62.5572,62.8989,62.4493,62.863,315349.0
2022-10-11 12:00:00,69.91,69.94,69.78,69.84,296463.0,62.872,62.8989,62.7551,62.809,296463.0
2022-10-11 12:30:00,69.85,70.15,69.84,70.15,446050.0,62.818,63.0878,62.809,63.0878,446050.0
2022-10-11 13:00:00,70.15,70.36,70.12,70.26,402604.0,63.0878,63.2767,63.0608,63.1867,402604.0
2022-10-11 13:30:00,70.26,70.29,70.05,70.16,260226.0,63.1867,63.2137,62.9979,63.0968,260226.0
2022-10-11 14:00:00,70.16,70.18,70.01,70.07,331765.0,63.0968,63.1148,62.9619,63.0159,331765.0
2022-10-11 14:30:00,70.08,70.16,69.65,69.65,396564.0,63.0248,63.0968,62.6381,62.6381,396564.0
2022-10-11 15:00:00,69.64,69.68,69.35,69.59,475352.0,62.6291,62.6651,62.3683,62.5842,475352.0
2022-10-11 15:30:00,69.59,69.85,69.57,69.65,1081086.0,62.5842,62.818,62.5662,62.6381,1081086.0
2022-10-12 09:30:00,69.69,70.46,69.59,70.36,561564.0,62.6741,63.3666,62.5842,63.2767,561564.0
2022-10-12 10:00:00,70.37,70.49,70.1,70.19,328161.0,63.2857,63.3936,63.0428,63.1238,328161.0
2022-10-12 10:30:00,70.19,70.37,70.11,70.11,221106.0,63.1238,63.2857,63.0518,63.0518,221106.0
2022-10-12 11:00:00,70.12,70.3,70.06,70.11,261584.0,63.0608,63.2227,63.0069,63.0518,261584.0
2022-10-12 11:30:00,70.11,70.19,69.88,69.92,282393.0,63.0518,63.1238,62.845,62.881,282393.0
2022-10-12 12:00:00,69.92,70.07,69.81,69.88,161238.0,62.881,63.0159,62.782,62.845,161238.0
2022-10-12 12:30:00,69.88,69.93,69.63,69.76,322479.0,62.845,62.89,62.6202,62.7371,322479.0
2022-10-12 13:00:00,69.78,69.8,69.58,69.6,198601.0,62.7551,62.773,62.5752,62.5932,198601.0
2022-10-12 13:30:00,69.61,69.61,69.39,69.46,183017.0,62.6022,62.6022,62.4043,62.4673,183017.0
2022-10-12 14:00:00,69.47,69.62,69.35,69.53,403584.0,62.4763,62.6112,62.3683,62.5302,403584.0
2022-10-12 14:30:00,69.52,69.56,69.36,69.41,250894.0,62.5212,62.5572,62.3773,62.4223,250894.0
2022-10-12 15:00:00,69.42,69.56,69.33,69.5,378682.0,62.4313,62.5572,62.3504,62.5032,378682.0
2022-10-12 15:30:00,69.5,69.6,69.25,69.27,900898.0,62.5032,62.5932,62.2784,62.2964,900898.0
2022-10-13 09:30:00,68.56,69.4,68.51,69.04,569544.0,61.6579,62.4133,61.6129,62.0895,569544.0
2022-10-13 10:00:00,69.05,69.36,69.01,69.32,389720.0,62.0985,62.3773,62.0626,62.3414,389720.0
2022-10-13 10:30:00,69.33,69.63,69.31,69.57,455460.0,62.3504,62.6202,62.3324,62.5662,455460.0
2022-10-13 11:00:00,69.59,70.3,69.52,70.27,749929.0,62.5842,63.2227,62.5212,63.1957,749929.0
2022-10-13 11:30:00,70.28,70.82,70.19,70.64,425880.0,63.2047,63.6904,63.1238,63.5285,425880.0
2022-10-13 12:00:00,70.65,70.86,70.51,70.51,262070.0,63.5375,63.7263,63.4116,63.4116,262070.0
2022-10-13 12:30:00,70.5,70.77,70.33,70.61,382579.0,63.4026,63.6454,63.2497,63.5015,382579.0
2022-10-13 13:00:00,70.6,70.81,70.58,70.78,269023.0,63.4925,63.6814,63.4745,63.6544,269023.0
2022-10-13 13:30:00,70.78,70.94,70.74,70.86,336925.0,63.6544,63.7983,63.6184,63.7263,336925.0
2022-10-13 14:00:00,70.85,70.88,70.64,70.69,277441.0,63.7173,63.7443,63.5285,63.5734,277441.0
2022-10-13 14:30:00,70.7,70.98,70.67,70.92,329450.0,63.5824,63.8342,63.5555,63.7803,329450.0
2022-10-13 15:00:00,70.92,71.03,70.83,70.84,467411.0,63.7803,63.8792,63.6993,63.7083,467411.0
2022-10-13 15:30:00,70.83,70.87,70.66,70.76,1062242.0,63.6993,63.7353,63.5465,63.6364,1062242.0
2022-10-14 09:30:00,70.92,71.74,70.7,71.34,648069.0,63.7803,64.5177,63.5824,64.158,648069.0
2022-10-14 10:00:00,71.33,71.33,70.72,70.9,455339.0,64.149,64.149,63.6004,63.7623,455339.0
2022-10-14 10:30:00,70.9,71.02,70.65,70.92,360243.0,63.7623,63.8702,63.5375,63.7803,360243.0
2022-10-14 11:00:00,70.92,71.07,70.81,70.96,243238.0,63.7803,63.9152,63.6814,63.8163,243238.0
2022-10-14 11:30:00,70.95,71.0,70.6,70.7,276603.0,63.8073,63.8522,63.4925,63.5824,276603.0
2022-10-14 12:00:00,70.69,70.88,70.65,70.87,314797.0,63.5734,63.7443,63.5375,63.7353,314797.0
2022-10-14 12:30:00,70.87,70.91,70.48,70.49,401364.0,63.7353,63.7713,63.3846,63.3936,401364.0
2022-10-14 13:00:00,70.49,70.64,70.48,70.63,209180.0,63.3936,63.5285,63.3846,63.5195,209180.0
2022-10-14 13:30:00,70.62,70.81,70.54,70.8,256514.0,63.5105,63.6814,63.4385,63.6724,256514.0
2022-10-14 14:00:00,70.81,70.84,70.62,70.7,246803.0,63.6814,63.7083,63.5105,63.5824,246803.0
2022-10-14 14:30:00,70.69,70.7,70.57,70.64,270928.0,63.5734,63.5824,63.4655,63.5285,270928.0
2022-10-14 15:00:00,70.64,70.86,70.57,70.86,474185.0,63.5285,63.7263,63.4655,63.7263,474185.0
2022-10-14 15:30:00,70.85,70.91,70.59,70.74,1017405.0,63.7173,63.7713,63.4835,63.6184,1017405.0
2022-10-17 09:30:00,70.74,71.46,70.65,71.25,498036.0,63.6184,64.2659,63.5375,64.0771,498036.0
2022-10-17 10:00:00,71.26,71.55,71.18,71.38,307788.0,64.0861,64.3469,64.0141,64.194,307788.0
2022-10-17 10:30:00,71.38,71.38,71.0,71.15,480624.0,64.194,64.194,63.8522,63.9871,480624.0
2022-10-17 11:00:00,71.17,71.21,71.02,71.13,238644.0,64.0051,64.0411,63.8702,63.9691,238644.0
2022-10-17 11:30:00,71.13,71.37,71.12,71.31,209039.0,63.9691,64.185,63.9601,64.131,209039.0
2022-10-17 12:00:00,71.31,71.45,71.25,71.39,184989.0,64.131,64.2569,64.0771,64.203,184989.0
2022-10-17 12:30:00,71.39,71.6,71.38,71.52,213643.0,64.203,64.3918,64.194,64.3199,213643.0
2022-10-17 13:00:00,71.52,71.54,71.43,71.48,217575.0,64.3199,64.3379,64.2389,64.2839,217575.0
2022-10-17 13:30:00,71.49,71.56,71.29,71.44,178695.0,64.2929,64.3559,64.113,64.2479,178695.0
2022-10-17 14:00:00,71.44,71.51,71.27,71.31,222807.0,64.2479,64.3109,64.095,64.131,222807.0
2022-10-17 14:30:00,71.32,71.47,71.27,71.42,216816.0,64.14,64.2749,64.095,64.2299,216816.0
2022-10-17 15:00:00,71.43,71.52,71.29,71.42,412450.0,64.2389,64.3199,64.113,64.2299,412450.0
2022-10-17 15:30:00,71.42,71.61,71.35,71.39,906485.0,64.2299,64.4008,64.167,64.203,906485.0
2022-10-18 09:30:00,72.09,72.24,71.5,72.05,774633.0,64.8325,64.9674,64.3019,64.7965,774633.0
2022-10-18 10:00:00,72.05,72.43,72.05,72.26,694682.0,64.7965,65.1383,64.7965,64.9854,694682.0
2022-10-18 10:30:00,72.26,72.41,72.2,72.25,416685.0,64.9854,65.1203,64.9314,64.9764,416685.0
2022-10-18 11:00:00,72.25,72.47,71.97,72.02,493499.0,64.9764,65.1742,64.7246,64.7695,493499.0
2022-10-18 11:30:00,72.02,72.04,71.71,71.91,339977.0,64.7695,64.7875,64.4908,64.6706,339977.0
2022-10-18 12:00:00,71.92,72.03,71.84,71.99,225615.0,64.6796,64.7785,64.6077,64.7426,225615.0
2022-10-18 12:30:00,72.0,72.07,71.84,72.0,205876.0,64.7516,64.8145,64.6077,64.7516,205876.0
2022-10-18 13:00:00,72.01,72.01,71.8,72.0,354571.0,64.7606,64.7606,64.5717,64.7516,354571.0
2022-10-18 13:30:00,71.99,72.06,71.92,72.04,207538.0,64.7426,64.8055,64.6796,64.7875,207538.0
2022-10-18 14:00:00,72.04,72.11,71.95,72.11,224646.0,64.7875,64.8505,64.7066,64.8505,224646.0
2022-10-18 14:30:00,72.12,72.16,71.84,71.88,416474.0,64.8595,64.8954,64.6077,64.6436,416474.0
2022-10-18 15:00:00,71.88,71.9,71.67,71.75,362662.0,64.6436,64.6616,64.4548,64.5267,362662.0
2022-10-18 15:30:00,71.75,71.89,71.64,71.8,969382.0,64.5267,64.6526,64.4278,64.5717,969382.0
2022-10-19 09:30:00,71.53,71.73,70.95,71.15,536061.0,64.3289,64.5087,63.8073,63.9871,536061.0
2022-10-19 10:00:00,71.14,71.3,70.85,71.0,512651.0,63.9781,64.122,63.7173,63.8522,512651.0
2022-10-19 10:30:00,71.0,71.3,70.87,71.29,335268.0,63.8522,64.122,63.7353,64.113,335268.0
2022-10-19 11:00:00,71.29,71.47,71.18,71.23,360829.0,64.113,64.2749,64.0141,64.0591,360829.0
2022-10-19 11:30:00,71.23,71.26,71.06,71.09,202640.0,64.0591,64.0861,63.9062,63.9332,202640.0
2022-10-19 12:00:00,71.09,71.09,70.84,70.93,203871.0,63.9332,63.9332,63.7083,63.7893,203871.0
2022-10-19 12:30:00,70.93,71.06,70.77,70.83,208537.0,63.7893,63.9062,63.6454,63.6993,208537.0
2022-10-19 13:00:00,70.82,71.1,70.71,71.08,261872.0,63.6904,63.9422,63.5914,63.9242,261872.0
2022-10-19 13:30:00,71.08,71.13,70.82,70.98,186660.0,63.9242,63.9691,63.6904,63.8342,186660.0
2022-10-19 14:00:00,70.97,71.13,70.9,71.12,251379.0,63.8253,63.9691,63.7623,63.9601,251379.0
2022-10-19 14:30:00,71.13,71.21,71.04,71.06,268183.0,63.9691,64.0411,63.8882,63.9062,268183.0
2022-10-19 15:00:00,71.06,71.23,71.05,71.17,330698.0,63.9062,64.0591,63.8972,64.0051,330698.0
2022-10-19 15:30:00,71.17,71.32,71.05,71.16,759554.0,64.0051,64.14,63.8972,63.9961,759554.0
2022-10-20 09:30:00,71.05,71.2,70.56,70.63,419930.0,63.8972,64.0321,63.4565,63.5195,419930.0
2022-10-20 10:00:00,70.65,70.95,70.5,70.8,467528.0,63.5375,63.8073,63.4026,63.6724,467528.0
2022-10-20 10:30:00,70.82,71.0,70.78,70.94,318515.0,63.6904,63.8522,63.6544,63.7983,318515.0
2022-10-20 11:00:00,70.94,71.08,70.76,70.79,320294.0,63.7983,63.9242,63.6364,63.6634,320294.0
2022-10-20 11:30:00,70.81,70.91,70.51,70.55,222204.0,63.6814,63.7713,63.4116,63.4475,222204.0
2022-10-20 12:00:00,70.55,70.57,70.25,70.45,295261.0,63.4475,63.4655,63.1777,63.3576,295261.0
2022-10-20 12:30:00,70.44,70.61,70.42,70.59,226504.0,63.3486,63.5015,63.3306,63.4835,226504.0
2022-10-20 13:00:00,70.58,70.62,70.44,70.56,244345.0,63.4745,63.5105,63.3486,63.4565,244345.0
2022-10-20 13:30:00,70.55,70.61,70.37,70.45,256323.0,63.4475,63.5015,63.2857,63.3576,256323.0
2022-10-20 14:00:00,70.45,70.47,70.1,70.12,396195.0,63.3576,63.3756,63.0428,63.0608,396195.0
2022-10-20 14:30:00,70.11,70.28,70.1,70.11,316363.0,63.0518,63.2047,63.0428,63.0518,316363.0
2022-10-20 15:00:00,70.1,70.31,70.04,70.09,587611.0,63.0428,63.2317,62.9889,63.0338,587611.0
2022-10-20 15:30:00,70.09,70.41,70.03,70.27,1310334.0,63.0338,63.3216,62.9799,63.1957,1310334.0
2022-10-21 09:30:00,70.35,71.14,69.94,71.08,1082291.0,63.2677,63.9781,62.8989,63.9242,1082291.0
2022-10-21 10:00:00,71.09,71.16,70.93,71.13,245686.0,63.9332,63.9961,63.7893,63.9691,245686.0
2022-10-21 10:30:00,71.14,71.25,70.9,71.03,300400.0,63.9781,64.0771,63.7623,63.8792,300400.0
2022-10-21 11:00:00,71.04,71.35,70.9,71.31,195532.0,63.8882,64.167,63.7623,64.131,195532.0
2022-10-21 11:30:00,71.32,71.63,71.27,71.61,252746.0,64.14,64.4188,64.095,64.4008,252746.0
2022-10-21 12:00:00,71.63,71.96,71.62,71.71,355388.0,64.4188,64.7156,64.4098,64.4908,355388.0
2022-10-21 12:30:00,71.72,72.17,71.68,72.07,419307.0,64.4997,64.9044,64.4638,64.8145,419307.0
2022-10-21 13:00:00,72.06,72.14,71.89,72.06,270638.0,64.8055,64.8775,64.6526,64.8055,270638.0
2022-10-21 13:30:00,72.06,72.17,71.93,71.98,328283.0,64.8055,64.9044,64.6886,64.7336,328283.0
2022-10-21 14:00:00,71.98,72.04,71.8,71.91,229357.0,64.7336,64.7875,64.5717,64.6706,229357.0
2022-10-21 14:30:00,71.91,72.02,71.85,71.98,345780.0,64.6706,64.7695,64.6167,64.7336,345780.0
2022-10-21 15:00:00,71.99,72.52,71.98,72.41,465160.0,64.7426,65.2192,64.7336,65.1203,465160.0
2022-10-21 15:30:00,72.4,72.48,72.13,72.23,1248347.0,65.1113,65.1832,64.8685,64.9584,1248347.0
2022-10-24 09:30:00,72.66,73.56,72.63,73.44,735504.0,65.3451,66.1545,65.3181,66.0466,735504.0
2022-10-24 10:00:00,73.44,73.51,72.55,72.7,397748.0,66.0466,66.1095,65.2462,65.3811,397748.0
2022-10-24 10:30:00,72.67,73.06,72.65,72.9,634495.0,65.3541,65.7048,65.3361,65.561,634495.0
2022-10-24 11:00:00,72.92,73.1,72.83,72.89,241437.0,65.5789,65.7408,65.498,65.552,241437.0
2022-10-24 11:30:00,72.89,73.43,72.69,73.39,289245.0,65.552,66.0376,65.3721,66.0016,289245.0
2022-10-24 12:00:00,73.4,73.43,73.17,73.27,243617.0,66.0106,66.0376,65.8038,65.8937,243617.0
2022-10-24 12:30:00,73.27,73.29,73.05,73.1,167399.0,65.8937,65.9117,65.6959,65.7408,167399.0
2022-10-24 13:00:00,73.09,73.19,72.98,73.08,204230.0,65.7318,65.8218,65.6329,65.7228,204230.0
2022-10-24 13:30:00,73.09,73.12,72.95,73.01,150139.0,65.7318,65.7588,65.6059,65.6599,150139.0
2022-10-24 14:00:00,73.01,73.11,72.89,72.98,170865.0,65.6599,65.7498,65.552,65.6329,170865.0
2022-10-24 14:30:00,72.97,73.2,72.89,73.18,154049.0,65.6239,65.8308,65.552,65.8128,154049.0
2022-10-24 15:00:00,73.17,73.34,73.14,73.27,247178.0,65.8038,65.9567,65.7768,65.8937,247178.0
2022-10-24 15:30:00,73.27,73.28,72.91,73.06,759924.0,65.8937,65.9027,65.5699,65.7048,759924.0
2022-10-25 09:30:00,72.64,73.15,72.25,73.14,699302.0,65.3271,65.7858,64.9764,65.7768,699302.0
2022-10-25 10:00:00,73.13,73.15,72.67,73.13,349203.0,65.7678,65.7858,65.3541,65.7678,349203.0
2022-10-25 10:30:00,73.14,73.21,72.89,73.12,429787.0,65.7768,65.8397,65.552,65.7588,429787.0
2022-10-25 11:00:00,73.13,73.17,72.7,72.89,479701.0,65.7678,65.8038,65.3811,65.552,479701.0
2022-10-25 11:30:00,72.9,72.96,72.7,72.86,275621.0,65.561,65.6149,65.3811,65.525,275621.0
2022-10-25 12:00:00,72.86,72.98,72.74,72.85,228251.0,65.525,65.6329,65.4171,65.516,228251.0
2022-10-25 12:30:00,72.84,73.01,72.78,72.99,194223.0,65.507,65.6599,65.453,65.6419,194223.0
2022-10-25 13:00:00,72.98,73.05,72.89,73.03,245569.0,65.6329,65.6959,65.552,65.6779,245569.0
2022-10-25 13:30:00,73.03,73.13,72.86,72.92,228330.0,65.6779,65.7678,65.525,65.5789,228330.0
2022-10-25 14:00:00,72.92,73.06,72.9,72.9,320492.0,65.5789,65.7048,65.561,65.561,320492.0
2022-10-25 14:30:00,72.91,72.99,72.7,72.71,385931.0,65.5699,65.6419,65.3811,65.3901,385931.0
2022-10-25 15:00:00,72.7,72.83,72.64,72.78,415161.0,65.3811,65.498,65.3271,65.453,415161.0
2022-10-25 15:30:00,72.78,72.9,72.71,72.78,1163433.0,65.453,65.561,65.3901,65.453,1163433.0
2022-10-26 09:30:00,73.09,73.47,72.48,73.08,1184329.0,65.7318,66.0736,65.1832,65.7228,1184329.0
2022-10-26 10:00:00,73.11,74.33,73.11,74.31,715224.0,65.7498,66.847,65.7498,66.829,715224.0
2022-10-26 10:30:00,74.33,74.42,74.01,74.1,328950.0,66.847,66.9279,66.5592,66.6401,328950.0
2022-10-26 11:00:00,74.09,74.44,73.96,74.4,464640.0,66.6312,66.9459,66.5142,66.9099,464640.0
2022-10-26 11:30:00,74.39,74.99,74.36,74.95,682387.0,66.9009,67.4405,66.874,67.4046,682387.0
2022-10-26 12:00:00,74.95,75.21,74.5,74.5,786336.0,67.4046,67.6384,66.9999,66.9999,786336.0
2022-10-26 12:30:00,74.5,74.58,74.15,74.24,314120.0,66.9999,67.0718,66.6851,66.7661,314120.0
2022-10-26 13:00:00,74.24,74.36,74.18,74.2,280204.0,66.7661,66.874,66.7121,66.7301,280204.0
2022-10-26 13:30:00,74.21,74.59,74.15,74.56,265105.0,66.7391,67.0808,66.6851,67.0538,265105.0
2022-10-26 14:00:00,74.56,74.76,74.5,74.51,215170.0,67.0538,67.2337,66.9999,67.0089,215170.0
2022-10-26 14:30:00,74.5,74.5,74.07,74.09,290621.0,66.9999,66.9999,66.6132,66.6312,290621.0
2022-10-26 15:00:00,74.09,74.47,74.04,74.45,333296.0,66.6312,66.9729,66.5862,66.9549,333296.0
2022-10-26 15:30:00,74.45,74.57,74.38,74.44,1092714.0,66.9549,67.0628,66.892,66.9459,1092714.0
2022-10-27 09:30:00,74.28,74.54,73.87,74.41,757559.0,66.802,67.0358,66.4333,66.9189,757559.0
2022-10-27 10:00:00,74.4,74.75,74.14,74.52,432558.0,66.9099,67.2247,66.6761,67.0179,432558.0
2022-10-27 10:30:00,74.5,74.79,74.49,74.78,308747.0,66.9999,67.2607,66.9909,67.2517,308747.0
2022-10-27 11:00:00,74.78,74.87,74.55,74.84,405051.0,67.2517,67.3326,67.0448,67.3056,405051.0
2022-10-27 11:30:00,74.82,74.97,74.69,74.92,289467.0,67.2877,67.4226,67.1707,67.3776,289467.0
2022-10-27 12:00:00,74.93,75.11,74.88,74.91,356536.0,67.3866,67.5485,67.3416,67.3686,356536.0
2022-10-27 12:30:00,74.9,75.14,74.9,75.09,265268.0,67.3596,67.5754,67.3596,67.5305,265268.0
2022-10-27 13:00:00,75.09,75.28,75.08,75.17,300784.0,67.5305,67.7014,67.5215,67.6024,300784.0
2022-10-27 13:30:00,75.17,75.2,75.1,75.12,217171.0,67.6024,67.6294,67.5395,67.5575,217171.0
2022-10-27 14:00:00,75.12,75.15,75.05,75.08,215071.0,67.5575,67.5844,67.4945,67.5215,215071.0
2022-10-27 14:30:00,75.09,75.09,74.93,74.96,265322.0,67.5305,67.5305,67.3866,67.4136,265322.0
2022-10-27 15:00:00,74.95,75.07,74.86,75.02,376106.0,67.4046,67.5125,67.3236,67.4675,376106.0
2022-10-27 15:30:00,75.01,75.1,74.55,74.63,1578456.0,67.4585,67.5395,67.0448,67.1168,1578456.0
2022-10-28 09:30:00,75.25,75.62,75.08,75.2,610074.0,67.6744,68.0071,67.5215,67.6294,610074.0
2022-10-28 10:00:00,75.21,76.13,75.14,75.92,754757.0,67.6384,68.4658,67.5754,68.2769,754757.0
2022-10-28 10:30:00,75.92,76.52,75.88,76.48,445686.0,68.2769,68.8165,68.2409,68.7805,445686.0
2022-10-28 11:00:00,76.48,76.54,76.1,76.34,379843.0,68.7805,68.8345,68.4388,68.6546,379843.0
2022-10-28 11:30:00,76.34,76.7,76.27,76.59,476494.0,68.6546,68.9784,68.5917,68.8795,476494.0
2022-10-28 12:00:00,76.6,76.61,76.26,76.36,211892.0,68.8885,68.8975,68.5827,68.6726,211892.0
2022-10-28 12:30:00,76.36,76.41,76.22,76.41,248284.0,68.6726,68.7176,68.5467,68.7176,248284.0
2022-10-28 13:00:00,76.41,76.65,76.4,76.54,250187.0,68.7176,68.9334,68.7086,68.8345,250187.0
2022-10-28 13:30:00,76.55,76.61,76.27,76.29,322229.0,68.8435,68.8975,68.5917,68.6097,322229.0
2022-10-28 14:00:00,76.28,76.3,76.1,76.19,250321.0,68.6007,68.6187,68.4388,68.5197,250321.0
2022-10-28 14:30:00,76.2,76.71,76.19,76.71,409974.0,68.5287,68.9874,68.5197,68.9874,409974.0
2022-10-28 15:00:00,76.71,76.83,76.61,76.79,456395.0,68.9874,69.0953,68.8975,69.0593,456395.0
2022-10-28 15:30:00,76.79,76.96,76.76,76.85,1476374.0,69.0593,69.2122,69.0324,69.1133,1476374.0
2022-10-31 09:30:00,76.59,77.85,76.36,77.55,958826.0,68.8795,70.0126,68.6726,69.7428,958826.0
2022-10-31 10:00:00,77.54,78.14,77.36,77.87,869283.0,69.7338,70.2734,69.572,70.0306,869283.0
2022-10-31 10:30:00,77.88,78.3,77.86,77.95,787042.0,70.0396,70.4173,70.0216,70.1026,787042.0
2022-10-31 11:00:00,77.96,78.59,77.88,78.46,733684.0,70.1115,70.6781,70.0396,70.5612,733684.0
2022-10-31 11:30:00,78.46,78.66,78.18,78.27,559907.0,70.5612,70.7411,70.3094,70.3903,559907.0
2022-10-31 12:00:00,78.26,78.3,77.94,77.99,326950.0,70.3813,70.4173,70.0936,70.1385,326950.0
2022-10-31 12:30:00,77.98,78.11,77.82,77.98,286088.0,70.1295,70.2464,69.9856,70.1295,286088.0
2022-10-31 13:00:00,77.98,78.05,77.83,78.05,330105.0,70.1295,70.1925,69.9946,70.1925,330105.0
2022-10-31 13:30:00,78.05,78.13,77.83,77.93,368071.0,70.1925,70.2644,69.9946,70.0846,368071.0
2022-10-31 14:00:00,77.93,78.05,77.83,77.84,358104.0,70.0846,70.1925,69.9946,70.0036,358104.0
2022-10-31 14:30:00,77.83,77.89,77.47,77.51,352522.0,69.9946,70.0486,69.6709,69.7069,352522.0
2022-10-31 15:00:00,77.51,77.51,77.27,77.48,336019.0,69.7069,69.7069,69.491,69.6799,336019.0
2022-10-31 15:30:00,77.48,77.7,77.44,77.49,1396019.0,69.6799,69.8777,69.6439,69.6889,1396019.0
2022-11-01 09:30:00,77.0,77.56,76.63,77.18,968512.0,69.2482,69.7518,68.9154,69.4101,968512.0
2022-11-01 10:00:00,77.18,77.37,76.92,77.2,473427.0,69.4101,69.5809,69.1762,69.4281,473427.0
2022-11-01 10:30:00,77.19,77.36,76.95,76.98,439204.0,69.4191,69.572,69.2032,69.2302,439204.0
2022-11-01 11:00:00,76.98,77.02,76.69,76.84,456242.0,69.2302,69.2662,68.9694,69.1043,456242.0
2022-11-01 11:30:00,76.83,77.02,76.76,76.98,293889.0,69.0953,69.2662,69.0324,69.2302,293889.0
2022-11-01 12:00:00,76.97,77.37,76.96,77.33,294196.0,69.2212,69.5809,69.2122,69.545,294196.0
2022-11-01 12:30:00,77.33,77.48,77.27,77.3,304234.0,69.545,69.6799,69.491,69.518,304234.0
2022-11-01 13:00:00,77.31,77.5,77.28,77.37,320334.0,69.527,69.6979,69.5,69.5809,320334.0
2022-11-01 13:30:00,77.37,77.4,77.23,77.35,320535.0,69.5809,69.6079,69.455,69.563,320535.0
2022-11-01 14:00:00,77.35,77.43,77.19,77.24,275255.0,69.563,69.6349,69.4191,69.464,275255.0
2022-11-01 14:30:00,77.23,77.42,77.22,77.39,300052.0,69.455,69.6259,69.446,69.5989,300052.0
2022-11-01 15:00:00,77.38,77.64,77.35,77.51,415448.0,69.5899,69.8238,69.563,69.7069,415448.0
2022-11-01 15:30:00,77.51,77.79,77.48,77.67,1079959.0,69.7069,69.9587,69.6799,69.8507,1079959.0
2022-11-02 09:30:00,77.66,77.92,77.23,77.81,477350.0,69.8417,70.0756,69.455,69.9766,477350.0
2022-11-02 10:00:00,77.82,78.22,77.69,77.87,507439.0,69.9856,70.3454,69.8687,70.0306,507439.0
2022-11-02 10:30:00,77.88,78.19,77.83,78.08,349573.0,70.0396,70.3184,69.9946,70.2195,349573.0
2022-11-02 11:00:00,78.09,78.2,77.86,77.93,287023.0,70.2285,70.3274,70.0216,70.0846,287023.0
2022-11-02 11:30:00,77.94,78.35,77.93,78.27,255569.0,70.0936,70.4623,70.0846,70.3903,255569.0
2022-11-02 12:00:00,78.28,78.28,78.13,78.14,220360.0,70.3993,70.3993,70.2644,70.2734,220360.0
2022-11-02 12:30:00,78.14,78.34,78.03,78.3,215516.0,70.2734,70.4533,70.1745,70.4173,215516.0
2022-11-02 13:00:00,78.3,78.37,78.17,78.26,268562.0,70.4173,70.4803,70.3004,70.3813,268562.0
2022-11-02 13:30:00,78.27,78.55,78.17,78.37,307809.0,70.3903,70.6422,70.3004,70.4803,307809.0
2022-11-02 14:00:00,78.38,78.91,78.3,78.55,520149.0,70.4893,70.9659,70.4173,70.6422,520149.0
2022-11-02 14:30:00,78.55,78.57,77.44,77.75,1081512.0,70.6422,70.6601,69.6439,69.9227,1081512.0
2022-11-02 15:00:00,77.74,78.16,77.42,77.54,516182.0,69.9137,70.2914,69.6259,69.7338,516182.0
2022-11-02 15:30:00,77.53,77.69,77.39,77.42,910159.0,69.7248,69.8687,69.5989,69.6259,910159.0
2022-11-03 09:30:00,77.25,78.06,77.15,77.55,936933.0,69.473,70.2015,69.3831,69.7428,936933.0
2022-11-03 10:00:00,77.56,78.29,77.56,78.19,771224.0,69.7518,70.4083,69.7518,70.3184,771224.0
2022-11-03 10:30:00,78.19,78.2,77.79,77.88,696063.0,70.3184,70.3274,69.9587,70.0396,696063.0
2022-11-03 11:00:00,77.89,78.11,77.83,78.0,464212.0,70.0486,70.2464,69.9946,70.1475,464212.0
2022-11-03 11:30:00,77.98,78.12,77.84,78.07,447589.0,70.1295,70.2554,70.0036,70.2105,447589.0
2022-11-03 12:00:00,78.08,78.46,78.06,78.34,272519.0,70.2195,70.5612,70.2015,70.4533,272519.0
2022-11-03 12:30:00,78.34,78.45,78.16,78.24,296122.0,70.4533,70.5522,70.2914,70.3634,296122.0
2022-11-03 13:00:00,78.23,78.37,78.15,78.22,244742.0,70.3544,70.4803,70.2824,70.3454,244742.0
2022-11-03 13:30:00,78.23,78.38,78.2,78.32,245861.0,70.3544,70.4893,70.3274,70.4353,245861.0
2022-11-03 14:00:00,78.31,78.47,78.23,78.47,355063.0,70.4263,70.5702,70.3544,70.5702,355063.0
2022-11-03 14:30:00,78.47,78.57,78.42,78.48,384559.0,70.5702,70.6601,70.5252,70.5792,384559.0
2022-11-03 15:00:00,78.47,78.61,78.4,78.56,417750.0,70.5702,70.6961,70.5073,70.6511,417750.0
2022-11-03 15:30:00,78.55,78.7,78.4,78.47,1139146.0,70.6422,70.777,70.5073,70.5702,1139146.0
2022-11-04 09:30:00,78.81,78.81,78.04,78.42,998904.0,70.876,70.876,70.1835,70.5252,998904.0
2022-11-04 10:00:00,78.42,79.12,78.42,79.08,604644.0,70.5252,71.1548,70.5252,71.1188,604644.0
2022-11-04 10:30:00,79.07,79.28,78.84,78.88,412846.0,71.1098,71.2987,70.903,70.9389,412846.0
2022-11-04 11:00:00,78.87,79.15,78.71,78.74,389837.0,70.9299,71.1817,70.786,70.813,389837.0
2022-11-04 11:30:00,78.74,78.89,78.3,78.36,464203.0,70.813,70.9479,70.4173,70.4713,464203.0
2022-11-04 12:00:00,78.36,78.65,78.22,78.61,359431.0,70.4713,70.7321,70.3454,70.6961,359431.0
2022-11-04 12:30:00,78.62,78.62,78.25,78.32,312957.0,70.7051,70.7051,70.3724,70.4353,312957.0
2022-11-04 13:00:00,78.33,78.49,78.23,78.26,355197.0,70.4443,70.5882,70.3544,70.3813,355197.0
2022-11-04 13:30:00,78.25,78.35,78.05,78.06,244882.0,70.3724,70.4623,70.1925,70.2015,244882.0
2022-11-04 14:00:00,78.06,78.22,77.91,78.17,306922.0,70.2015,70.3454,70.0666,70.3004,306922.0
2022-11-04 14:30:00,78.16,78.45,78.1,78.42,296267.0,70.2914,70.5522,70.2375,70.5252,296267.0
2022-11-04 15:00:00,78.41,78.53,78.28,78.38,382966.0,70.5162,70.6242,70.3993,70.4893,382966.0
2022-11-04 15:30:00,78.38,78.85,78.29,78.81,896270.0,70.4893,70.9119,70.4083,70.876,896270.0
2022-11-07 09:30:00,78.71,79.05,78.42,78.97,519734.0,70.786,71.0918,70.5252,71.0199,519734.0
2022-11-07 10:00:00,78.97,79.54,78.96,79.23,451233.0,71.0199,71.5325,71.0109,71.2537,451233.0
2022-11-07 10:30:00,79.25,79.61,79.21,79.41,604371.0,71.2717,71.5954,71.2357,71.4156,604371.0
2022-11-07 11:00:00,79.41,79.68,79.39,79.47,370410.0,71.4156,71.6584,71.3976,71.4695,370410.0
2022-11-07 11:30:00,79.47,79.6,79.24,79.25,222821.0,71.4695,71.5864,71.2627,71.2717,222821.0
2022-11-07 12:00:00,79.26,79.31,79.11,79.2,260271.0,71.2807,71.3256,71.1458,71.2267,260271.0
2022-11-07 12:30:00,79.2,79.26,78.96,79.03,374313.0,71.2267,71.2807,71.0109,71.0738,374313.0
2022-11-07 13:00:00,79.03,79.03,78.76,78.86,388062.0,71.0738,71.0738,70.831,70.9209,388062.0
2022-11-07 13:30:00,78.86,78.87,78.73,78.76,287742.0,70.9209,70.9299,70.804,70.831,287742.0
2022-11-07 14:00:00,78.77,79.34,78.76,79.3,323097.0,70.84,71.3526,70.831,71.3166,323097.0
2022-11-07 14:30:00,79.29,79.35,79.21,79.23,295709.0,71.3077,71.3616,71.2357,71.2537,295709.0
2022-11-07 15:00:00,79.23,79.45,79.22,79.42,287296.0,71.2537,71.4515,71.2447,71.4246,287296.0
2022-11-07 15:30:00,79.42,79.49,79.17,79.2,1049692.0,71.4246,71.4875,71.1997,71.2267,1049692.0
2022-11-08 09:30:00,79.19,80.39,78.85,80.14,1241951.0,71.2177,72.2969,70.9119,72.0721,1241951.0
2022-11-08 10:00:00,80.14,80.31,79.83,80.2,522536.0,72.0721,72.225,71.7933,72.126,522536.0
2022-11-08 10:30:00,80.19,80.26,79.91,80.14,300284.0,72.117,72.18,71.8652,72.0721,300284.0
2022-11-08 11:00:00,80.14,80.3,79.91,80.22,465970.0,72.0721,72.216,71.8652,72.144,465970.0
2022-11-08 11:30:00,80.21,80.36,80.17,80.22,300682.0,72.135,72.2699,72.0991,72.144,300682.0
2022-11-08 12:00:00,80.22,80.29,79.97,80.12,270783.0,72.144,72.207,71.9192,72.0541,270783.0
2022-11-08 12:30:00,80.13,80.33,80.11,80.32,313849.0,72.0631,72.243,72.0451,72.234,313849.0
2022-11-08 13:00:00,80.32,80.43,80.05,80.06,298447.0,72.234,72.3329,71.9911,72.0001,298447.0
2022-11-08 13:30:00,80.05,80.15,79.91,79.93,331590.0,71.9911,72.0811,71.8652,71.8832,331590.0
2022-11-08 14:00:00,79.92,80.03,79.68,79.7,457793.0,71.8742,71.9732,71.6584,71.6764,457793.0
2022-11-08 14:30:00,79.7,80.14,79.68,80.07,335644.0,71.6764,72.0721,71.6584,72.0091,335644.0
2022-11-08 15:00:00,80.06,80.38,80.03,80.34,364304.0,72.0001,72.2879,71.9732,72.2519,364304.0
2022-11-08 15:30:00,80.35,80.44,79.97,80.02,977822.0,72.2609,72.3419,71.9192,71.9642,977822.0
2022-11-09 09:30:00,79.59,80.59,79.59,80.56,741859.0,71.5775,72.4768,71.5775,72.4498,741859.0
2022-11-09 10:00:00,80.56,80.88,80.4,80.56,654455.0,72.4498,72.7376,72.3059,72.4498,654455.0
2022-11-09 10:30:00,80.56,80.76,80.49,80.68,360423.0,72.4498,72.6297,72.3868,72.5577,360423.0
2022-11-09 11:00:00,80.69,81.17,80.68,81.12,401131.0,72.5667,72.9984,72.5577,72.9534,401131.0
2022-11-09 11:30:00,81.11,81.13,80.88,80.91,292520.0,72.9444,72.9624,72.7376,72.7646,292520.0
2022-11-09 12:00:00,80.91,80.94,80.8,80.93,222732.0,72.7646,72.7915,72.6656,72.7825,222732.0
2022-11-09 12:30:00,80.92,81.03,80.84,80.97,304307.0,72.7736,72.8725,72.7016,72.8185,304307.0
2022-11-09 13:00:00,80.96,80.99,80.73,80.77,2382901.0,72.8095,72.8365,72.6027,72.6387,2382901.0
2022-11-09 13:30:00,80.76,80.81,80.47,80.54,307972.0,72.6297,72.6746,72.3689,72.4318,307972.0
2022-11-09 14:00:00,80.54,80.6,80.43,80.52,197204.0,72.4318,72.4858,72.3329,72.4138,197204.0
2022-11-09 14:30:00,80.51,80.51,80.18,80.3,282158.0,72.4048,72.4048,72.1081,72.216,282158.0
2022-11-09 15:00:00,80.3,80.41,80.19,80.27,324967.0,72.216,72.3149,72.117,72.189,324967.0
2022-11-09 15:30:00,80.28,80.28,79.69,79.79,723411.0,72.198,72.198,71.6674,71.7573,723411.0
2022-11-10 09:30:00,80.75,80.76,79.41,80.48,1357588.0,72.6207,72.6297,71.4156,72.3779,1357588.0
2022-11-10 10:00:00,80.48,80.71,80.03,80.18,459944.0,72.3779,72.5847,71.9732,72.1081,459944.0
2022-11-10 10:30:00,80.19,80.2,79.45,79.5,416268.0,72.117,72.126,71.4515,71.4965,416268.0
2022-11-10 11:00:00,79.48,79.65,79.28,79.62,323023.0,71.4785,71.6314,71.2987,71.6044,323023.0
2022-11-10 11:30:00,79.62,79.87,79.52,79.61,381511.0,71.6044,71.8293,71.5145,71.5954,381511.0
2022-11-10 12:00:00,79.62,79.63,79.14,79.18,235317.0,71.6044,71.6134,71.1728,71.2087,235317.0
2022-11-10 12:30:00,79.17,79.2,78.63,78.85,434158.0,71.1997,71.2267,70.7141,70.9119,434158.0
2022-11-10 13:00:00,78.85,79.05,78.77,79.04,329180.0,70.9119,71.0918,70.84,71.0828,329180.0
2022-11-10 13:30:00,79.04,79.22,78.94,79.17,251820.0,71.0828,71.2447,70.9929,71.1997,251820.0
2022-11-10 14:00:00,79.18,79.37,78.97,79.15,306447.0,71.2087,71.3796,71.0199,71.1817,306447.0
2022-11-10 14:30:00,79.13,79.38,79.12,79.33,255752.0,71.1638,71.3886,71.1548,71.3436,255752.0
2022-11-10 15:00:00,79.33,79.76,79.32,79.74,632465.0,71.3436,71.7303,71.3346,71.7123,632465.0
2022-11-10 15:30:00,79.75,79.75,79.29,79.38,1119419.0,71.7213,71.7213,71.3077,71.3886,1119419.0
2022-11-11 09:30:00,78.1,78.46,75.42,75.66,2920070.0,70.2375,70.5612,67.8273,68.0431,2920070.0
2022-11-11 10:00:00,75.66,75.9,74.65,74.66,1775236.0,68.0431,68.2589,67.1348,67.1438,1775236.0
2022-11-11 10:30:00,74.65,75.41,74.55,74.72,1147536.0,67.1348,67.8183,67.0448,67.1977,1147536.0
2022-11-11 11:00:00,74.73,75.59,74.72,75.5,814070.0,67.2067,67.9801,67.1977,67.8992,814070.0
2022-11-11 11:30:00,75.5,75.88,75.44,75.45,532100.0,67.8992,68.2409,67.8452,67.8542,532100.0
2022-11-11 12:00:00,75.43,75.89,75.3,75.84,435154.0,67.8362,68.2499,67.7193,68.205,435154.0
2022-11-11 12:30:00,75.83,76.01,75.46,75.48,635251.0,68.196,68.3579,67.8632,67.8812,635251.0
2022-11-11 13:00:00,75.49,75.82,75.36,75.8,464561.0,67.8902,68.187,67.7733,68.169,464561.0
2022-11-11 13:30:00,75.81,75.84,75.57,75.65,516069.0,68.178,68.205,67.9622,68.0341,516069.0
2022-11-11 14:00:00,75.66,75.85,75.56,75.84,475731.0,68.0431,68.214,67.9532,68.205,475731.0
2022-11-11 14:30:00,75.84,75.87,75.53,75.62,728098.0,68.205,68.232,67.9262,68.0071,728098.0
2022-11-11 15:00:00,75.62,75.95,75.37,75.91,936963.0,68.0071,68.3039,67.7823,68.2679,936963.0
2022-11-11 15:30:00,75.9,76.03,75.67,75.92,2229632.0,68.2589,68.3758,68.0521,68.2769,2229632.0
2022-11-14 09:30:00,76.59,77.41,76.16,76.94,1032819.0,68.8795,69.6169,68.4928,69.1942,1032819.0
2022-11-14 10:00:00,76.95,77.46,76.61,77.44,737045.0,69.2032,69.6619,68.8975,69.6439,737045.0
2022-11-14 10:30:00,77.44,77.62,77.31,77.42,815283.0,69.6439,69.8058,69.527,69.6259,815283.0
2022-11-14 11:00:00,77.42,77.51,77.12,77.34,594372.0,69.6259,69.7069,69.3561,69.554,594372.0
2022-11-14 11:30:00,77.34,77.59,77.27,77.38,599400.0,69.554,69.7788,69.491,69.5899,599400.0
2022-11-14 12:00:00,77.38,77.64,77.28,77.59,752258.0,69.5899,69.8238,69.5,69.7788,752258.0
2022-11-14 12:30:00,77.58,77.77,77.57,77.66,678831.0,69.7698,69.9407,69.7608,69.8417,678831.0
2022-11-14 13:00:00,77.66,77.84,77.62,77.81,460910.0,69.8417,70.0036,69.8058,69.9766,460910.0
2022-11-14 13:30:00,77.81,77.82,77.57,77.66,386399.0,69.9766,69.9856,69.7608,69.8417,386399.0
2022-11-14 14:00:00,77.66,77.66,77.4,77.48,650143.0,69.8417,69.8417,69.6079,69.6799,650143.0
2022-11-14 14:30:00,77.48,77.51,77.2,77.34,598041.0,69.6799,69.7069,69.4281,69.554,598041.0
2022-11-14 15:00:00,77.34,77.41,77.01,77.02,770877.0,69.554,69.6169,69.2572,69.2662,770877.0
2022-11-14 15:30:00,77.03,77.17,76.27,76.42,2618635.0,69.2752,69.4011,68.5917,68.7266,2618635.0
2022-11-15 09:30:00,76.41,76.77,75.72,75.97,1025522.0,68.7176,69.0413,68.0971,68.3219,1025522.0
2022-11-15 10:00:00,75.96,76.32,75.35,76.13,871166.0,68.3129,68.6367,67.7643,68.4658,871166.0
2022-11-15 10:30:00,76.12,76.27,75.86,76.13,718087.0,68.4568,68.5917,68.223,68.4658,718087.0
2022-11-15 11:00:00,76.13,76.21,75.79,76.05,486585.0,68.4658,68.5377,68.16,68.3938,486585.0
2022-11-15 11:30:00,76.04,76.07,75.7,75.89,470394.0,68.3848,68.4118,68.0791,68.2499,470394.0
2022-11-15 12:00:00,75.89,75.9,75.53,75.57,547528.0,68.2499,68.2589,67.9262,67.9622,547528.0
2022-11-15 12:30:00,75.57,75.77,75.5,75.75,406360.0,67.9622,68.142,67.8992,68.124,406360.0
2022-11-15 13:00:00,75.75,75.88,75.26,75.4,485115.0,68.124,68.2409,67.6834,67.8093,485115.0
2022-11-15 13:30:00,75.4,75.85,75.37,75.66,491352.0,67.8093,68.214,67.7823,68.0431,491352.0
2022-11-15 14:00:00,75.66,75.96,75.49,75.86,446570.0,68.0431,68.3129,67.8902,68.223,446570.0
2022-11-15 14:30:00,75.86,75.92,75.63,75.81,447649.0,68.223,68.2769,68.0161,68.178,447649.0
2022-11-15 15:00:00,75.81,76.11,75.78,76.09,516212.0,68.178,68.4478,68.151,68.4298,516212.0
2022-11-15 15:30:00,76.09,76.29,75.94,76.27,1047965.0,68.4298,68.6097,68.2949,68.5917,1047965.0
2022-11-16 09:30:00,76.56,77.75,76.56,77.23,1116174.0,68.8525,69.9227,68.8525,69.455,1116174.0
2022-11-16 10:00:00,77.24,77.33,76.94,76.95,633138.0,69.464,69.545,69.1942,69.2032,633138.0
2022-11-16 10:30:00,76.95,77.28,76.92,77.23,358479.0,69.2032,69.5,69.1762,69.455,358479.0
2022-11-16 11:00:00,77.23,77.28,77.11,77.2,445974.0,69.455,69.5,69.3471,69.4281,445974.0
2022-11-16 11:30:00,77.2,77.21,76.91,77.2,325928.0,69.4281,69.4371,69.1673,69.4281,325928.0
2022-11-16 12:00:00,77.2,77.21,76.77,76.78,335639.0,69.4281,69.4371,69.0413,69.0503,335639.0
2022-11-16 12:30:00,76.78,76.8,76.55,76.6,355542.0,69.0503,69.0683,68.8435,68.8885,355542.0
2022-11-16 13:00:00,76.59,76.6,76.15,76.16,416816.0,68.8795,68.8885,68.4838,68.4928,416816.0
2022-11-16 13:30:00,76.16,76.31,76.05,76.25,356218.0,68.4928,68.6277,68.3938,68.5737,356218.0
2022-11-16 14:00:00,76.25,76.27,76.01,76.11,345485.0,68.5737,68.5917,68.3579,68.4478,345485.0
2022-11-16 14:30:00,76.11,76.37,76.04,76.37,301882.0,68.4478,68.6816,68.3848,68.6816,301882.0
2022-11-16 15:00:00,76.37,76.45,76.21,76.37,447265.0,68.6816,68.7536,68.5377,68.6816,447265.0
2022-11-16 15:30:00,76.37,76.44,76.1,76.18,1296911.0,68.6816,68.7446,68.4388,68.5107,1296911.0
2022-11-17 09:30:00,75.64,76.94,75.64,76.75,533309.0,68.0251,69.1942,68.0251,69.0234,533309.0
2022-11-17 10:00:00,76.74,77.46,76.71,77.42,564030.0,69.0144,69.6619,68.9874,69.6259,564030.0
2022-11-17 10:30:00,77.41,77.57,77.23,77.37,384900.0,69.6169,69.7608,69.455,69.5809,384900.0
2022-11-17 11:00:00,77.36,77.41,76.85,76.87,340753.0,69.572,69.6169,69.1133,69.1313,340753.0
2022-11-17 11:30:00,76.88,77.2,76.71,77.17,404571.0,69.1403,69.4281,68.9874,69.4011,404571.0
2022-11-17 12:00:00,77.17,77.39,77.17,77.23,263400.0,69.4011,69.5989,69.4011,69.455,263400.0
2022-11-17 12:30:00,77.24,77.37,77.06,77.06,269948.0,69.464,69.5809,69.3022,69.3022,269948.0
2022-11-17 13:00:00,77.05,77.23,77.02,77.09,192365.0,69.2932,69.455,69.2662,69.3291,192365.0
2022-11-17 13:30:00,77.09,77.16,77.01,77.07,193733.0,69.3291,69.3921,69.2572,69.3111,193733.0
2022-11-17 14:00:00,77.06,77.23,77.05,77.2,228999.0,69.3022,69.455,69.2932,69.4281,228999.0
2022-11-17 14:30:00,77.2,77.4,77.12,77.36,238036.0,69.4281,69.6079,69.3561,69.572,238036.0
2022-11-17 15:00:00,77.37,77.4,77.09,77.27,467521.0,69.5809,69.6079,69.3291,69.491,467521.0
2022-11-17 15:30:00,77.26,77.4,76.97,77.22,1066487.0,69.482,69.6079,69.2212,69.446,1066487.0
2022-11-18 09:30:00,77.53,78.14,77.43,77.51,755390.0,69.7248,70.2734,69.6349,69.7069,755390.0
2022-11-18 10:00:00,77.49,77.86,77.43,77.49,372904.0,69.6889,70.0216,69.6349,69.6889,372904.0
2022-11-18 10:30:00,77.5,77.51,77.14,77.15,335819.0,69.6979,69.7069,69.3741,69.3831,335819.0
2022-11-18 11:00:00,77.15,77.59,77.05,77.45,301148.0,69.3831,69.7788,69.2932,69.6529,301148.0
2022-11-18 11:30:00,77.45,77.57,77.27,77.35,351089.0,69.6529,69.7608,69.491,69.563,351089.0
2022-11-18 12:00:00,77.36,77.36,77.13,77.25,304428.0,69.572,69.572,69.3651,69.473,304428.0
2022-11-18 12:30:00,77.26,77.27,77.08,77.2,263567.0,69.482,69.491,69.3201,69.4281,263567.0
2022-11-18 13:00:00,77.2,77.26,77.11,77.22,189901.0,69.4281,69.482,69.3471,69.446,189901.0
2022-11-18 13:30:00,77.23,77.27,76.98,77.11,200318.0,69.455,69.491,69.2302,69.3471,200318.0
2022-11-18 14:00:00,77.11,77.3,77.1,77.3,235154.0,69.3471,69.518,69.3381,69.518,235154.0
2022-11-18 14:30:00,77.29,77.45,77.24,77.44,317644.0,69.509,69.6529,69.464,69.6439,317644.0
2022-11-18 15:00:00,77.45,77.58,77.43,77.58,448044.0,69.6529,69.7698,69.6349,69.7698,448044.0
2022-11-18 15:30:00,77.58,77.59,77.29,77.47,1210515.0,69.7698,69.7788,69.509,69.6709,1210515.0
2022-11-21 09:30:00,77.65,78.21,77.62,78.08,489033.0,69.8328,70.3364,69.8058,70.2195,489033.0
2022-11-21 10:00:00,78.1,78.33,78.07,78.15,336279.0,70.2375,70.4443,70.2105,70.2824,336279.0
2022-11-21 10:30:00,78.16,78.41,78.08,78.37,456333.0,70.2914,70.5162,70.2195,70.4803,456333.0
2022-11-21 11:00:00,78.36,78.43,78.19,78.28,351145.0,70.4713,70.5342,70.3184,70.3993,351145.0
2022-11-21 11:30:00,78.29,78.48,78.22,78.3,308548.0,70.4083,70.5792,70.3454,70.4173,308548.0
2022-11-21 12:00:00,78.31,78.55,78.25,78.53,282303.0,70.4263,70.6422,70.3724,70.6242,282303.0
2022-11-21 12:30:00,78.52,78.65,78.49,78.6,268149.0,70.6152,70.7321,70.5882,70.6871,268149.0
2022-11-21 13:00:00,78.59,78.76,78.56,78.59,291122.0,70.6781,70.831,70.6511,70.6781,291122.0
2022-11-21 13:30:00,78.6,78.82,78.59,78.71,233105.0,70.6871,70.885,70.6781,70.786,233105.0
2022-11-21 14:00:00,78.71,78.81,78.67,78.71,235380.0,70.786,70.876,70.7501,70.786,235380.0
2022-11-21 14:30:00,78.71,78.93,78.66,78.91,309023.0,70.786,70.9839,70.7411,70.9659,309023.0
2022-11-21 15:00:00,78.91,79.07,78.75,78.82,351647.0,70.9659,71.1098,70.822,70.885,351647.0
2022-11-21 15:30:00,78.83,79.05,78.76,78.96,1034211.0,70.894,71.0918,70.831,71.0109,1034211.0
2022-11-22 09:30:00,79.01,79.48,78.78,79.21,468923.0,71.0558,71.4785,70.849,71.2357,468923.0
2022-11-22 10:00:00,79.2,79.47,79.1,79.44,439529.0,71.2267,71.4695,71.1368,71.4426,439529.0
2022-11-22 10:30:00,79.44,79.56,79.28,79.45,337200.0,71.4426,71.5505,71.2987,71.4515,337200.0
2022-11-22 11:00:00,79.45,79.47,79.25,79.31,253290.0,71.4515,71.4695,71.2717,71.3256,253290.0
2022-11-22 11:30:00,79.31,79.33,79.21,79.25,176371.0,71.3256,71.3436,71.2357,71.2717,176371.0
2022-11-22 12:00:00,79.25,79.27,79.0,79.05,182396.0,71.2717,71.2897,71.0468,71.0918,182396.0
2022-11-22 12:30:00,79.05,79.19,78.99,79.1,164373.0,71.0918,71.2177,71.0379,71.1368,164373.0
2022-11-22 13:00:00,79.1,79.3,79.06,79.1,262981.0,71.1368,71.3166,71.1008,71.1368,262981.0
2022-11-22 13:30:00,79.09,79.2,78.97,79.01,178176.0,71.1278,71.2267,71.0199,71.0558,178176.0
2022-11-22 14:00:00,79.01,79.17,79.0,79.13,258328.0,71.0558,71.1997,71.0468,71.1638,258328.0
2022-11-22 14:30:00,79.14,79.23,79.1,79.18,242897.0,71.1728,71.2537,71.1368,71.2087,242897.0
2022-11-22 15:00:00,79.17,79.26,79.06,79.08,320909.0,71.1997,71.2807,71.1008,71.1188,320909.0
2022-11-22 15:30:00,79.07,79.1,78.85,78.86,1260640.0,71.1098,71.1368,70.9119,70.9209,1260640.0
2022-11-23 09:30:00,78.6,78.99,78.55,78.75,445678.0,70.6871,71.0379,70.6422,70.822,445678.0
2022-11-23 10:00:00,78.75,78.77,78.53,78.74,305803.0,70.822,70.84,70.6242,70.813,305803.0
2022-11-23 10:30:00,78.76,78.94,78.7,78.89,264903.0,70.831,70.9929,70.777,70.9479,264903.0
2022-11-23 11:00:00,78.89,79.19,78.86,79.11,221454.0,70.9479,71.2177,70.9209,71.1458,221454.0
2022-11-23 11:30:00,79.11,79.12,78.81,78.97,204089.0,71.1458,71.1548,70.876,71.0199,204089.0
2022-11-23 12:00:00,78.97,79.08,78.94,79.07,178369.0,71.0199,71.1188,70.9929,71.1098,178369.0
2022-11-23 12:30:00,79.07,79.16,79.01,79.07,195879.0,71.1098,71.1907,71.0558,71.1098,195879.0
2022-11-23 13:00:00,79.08,79.22,78.83,79.02,322131.0,71.1188,71.2447,70.894,71.0648,322131.0
2022-11-23 13:30:00,79.03,79.07,78.87,78.88,184040.0,71.0738,71.1098,70.9299,70.9389,184040.0
2022-11-23 14:00:00,78.89,79.08,78.82,79.03,362497.0,70.9479,71.1188,70.885,71.0738,362497.0
2022-11-23 14:30:00,79.03,79.11,78.89,79.06,182722.0,71.0738,71.1458,70.9479,71.1008,182722.0
2022-11-23 15:00:00,79.06,79.1,79.01,79.02,204790.0,71.1008,71.1368,71.0558,71.0648,204790.0
2022-11-23 15:30:00,79.01,79.14,78.93,79.14,693066.0,71.0558,71.1728,70.9839,71.1728,693066.0
2022-11-25 09:30:00,79.31,79.78,79.25,79.47,572294.0,71.3256,71.7483,71.2717,71.4695,572294.0
2022-11-25 10:00:00,79.47,79.57,79.25,79.51,368426.0,71.4695,71.5595,71.2717,71.5055,368426.0
2022-11-25 10:30:00,79.51,79.67,79.38,79.47,343829.0,71.5055,71.6494,71.3886,71.4695,343829.0
2022-11-25 11:00:00,79.47,79.58,79.38,79.57,294439.0,71.4695,71.5685,71.3886,71.5595,294439.0
2022-11-25 11:30:00,79.56,79.68,79.53,79.54,253364.0,71.5505,71.6584,71.5235,71.5325,253364.0
2022-11-25 12:00:00,79.55,79.55,79.3,79.37,235658.0,71.5415,71.5415,71.3166,71.3796,235658.0
2022-11-25 12:30:00,79.37,79.42,79.14,79.26,604054.0,71.3796,71.4246,71.1728,71.2807,604054.0
2022-11-28 09:30:00,79.28,79.7,78.99,79.03,552943.0,71.2987,71.6764,71.0379,71.0738,552943.0
2022-11-28 10:00:00,79.03,79.3,78.81,79.29,425218.0,71.0738,71.3166,70.876,71.3077,425218.0
2022-11-28 10:30:00,79.29,79.34,79.09,79.28,240282.0,71.3077,71.3526,71.1278,71.2987,240282.0
2022-11-28 11:00:00,79.3,79.35,79.15,79.31,203670.0,71.3166,71.3616,71.1817,71.3256,203670.0
2022-11-28 11:30:00,79.31,79.48,79.3,79.37,214054.0,71.3256,71.4785,71.3166,71.3796,214054.0
2022-11-28 12:00:00,79.37,79.43,79.2,79.36,225305.0,71.3796,71.4336,71.2267,71.3706,225305.0
2022-11-28 12:30:00,79.36,79.45,79.2,79.2,149042.0,71.3706,71.4515,71.2267,71.2267,149042.0
2022-11-28 13:00:00,79.2,79.32,79.16,79.22,155684.0,71.2267,71.3346,71.1907,71.2447,155684.0
2022-11-28 13:30:00,79.22,79.25,79.1,79.17,354382.0,71.2447,71.2717,71.1368,71.1997,354382.0
2022-11-28 14:00:00,79.17,79.37,79.16,79.28,214343.0,71.1997,71.3796,71.1907,71.2987,214343.0
2022-11-28 14:30:00,79.29,79.29,79.1,79.16,161444.0,71.3077,71.3077,71.1368,71.1907,161444.0
2022-11-28 15:00:00,79.16,79.19,79.05,79.11,292885.0,71.1907,71.2177,71.0918,71.1458,292885.0
2022-11-28 15:30:00,79.11,79.23,79.0,79.14,727003.0,71.1458,71.2537,71.0468,71.1728,727003.0
2022-11-29 09:30:00,78.81,79.09,78.3,78.58,657015.0,70.876,71.1278,70.4173,70.6691,657015.0
2022-11-29 10:00:00,78.58,78.88,78.46,78.87,308614.0,70.6691,70.9389,70.5612,70.9299,308614.0
2022-11-29 10:30:00,78.88,78.93,78.68,78.79,402261.0,70.9389,70.9839,70.7591,70.858,402261.0
2022-11-29 11:00:00,78.79,78.84,78.47,78.48,348249.0,70.858,70.903,70.5702,70.5792,348249.0
2022-11-29 11:30:00,78.48,78.84,78.47,78.72,322075.0,70.5792,70.903,70.5702,70.795,322075.0
2022-11-29 12:00:00,78.72,78.74,78.57,78.67,223833.0,70.795,70.813,70.6601,70.7501,223833.0
2022-11-29 12:30:00,78.67,78.75,78.62,78.63,206814.0,70.7501,70.822,70.7051,70.7141,206814.0
2022-11-29 13:00:00,78.63,78.87,78.61,78.83,202092.0,70.7141,70.9299,70.6961,70.894,202092.0
2022-11-29 13:30:00,78.83,78.93,78.78,78.89,244608.0,70.894,70.9839,70.849,70.9479,244608.0
2022-11-29 14:00:00,78.9,79.11,78.89,78.93,222687.0,70.9569,71.1458,70.9479,70.9839,222687.0
2022-11-29 14:30:00,78.93,78.98,78.88,78.92,332321.0,70.9839,71.0289,70.9389,70.9749,332321.0
2022-11-29 15:00:00,78.92,79.08,78.87,78.94,476320.0,70.9749,71.1188,70.9299,70.9929,476320.0
2022-11-29 15:30:00,78.94,79.06,78.89,78.98,734900.0,70.9929,71.1008,70.9479,71.0289,734900.0
2022-11-30 09:30:00,79.75,79.77,78.8,78.95,734671.0,71.7213,71.7393,70.867,71.0019,734671.0
2022-11-30 10:00:00,78.95,79.11,78.7,78.76,351014.0,71.0019,71.1458,70.777,70.831,351014.0
2022-11-30 10:30:00,78.76,79.1,78.76,78.82,254393.0,70.831,71.1368,70.831,70.885,254393.0
2022-11-30 11:00:00,78.83,79.08,78.81,79.05,214240.0,70.894,71.1188,70.876,71.0918,214240.0
2022-11-30 11:30:00,79.05,79.18,78.97,79.1,292065.0,71.0918,71.2087,71.0199,71.1368,292065.0
2022-11-30 12:00:00,79.09,79.11,78.83,78.84,188537.0,71.1278,71.1458,70.894,70.903,188537.0
2022-11-30 12:30:00,78.84,78.87,78.63,78.81,231221.0,70.903,70.9299,70.7141,70.876,231221.0
2022-11-30 13:00:00,78.8,78.95,78.78,78.8,203593.0,70.867,71.0019,70.849,70.867,203593.0
2022-11-30 13:30:00,78.81,79.25,78.73,79.18,460858.0,70.876,71.2717,70.804,71.2087,460858.0
2022-11-30 14:00:00,79.18,79.29,79.0,79.16,440975.0,71.2087,71.3077,71.0468,71.1907,440975.0
2022-11-30 14:30:00,79.16,79.57,79.13,79.47,3203287.0,71.1907,71.5595,71.1638,71.4695,3203287.0
2022-11-30 15:00:00,79.45,79.66,79.44,79.66,636338.0,71.4515,71.6404,71.4426,71.6404,636338.0
2022-11-30 15:30:00,79.66,80.3,79.6,80.22,2855579.0,71.6404,72.216,71.5864,72.144,2855579.0
2022-12-01 09:30:00,80.48,81.19,80.32,80.68,772474.0,72.3779,73.0164,72.234,72.5577,772474.0
2022-12-01 10:00:00,80.68,80.88,80.28,80.68,472159.0,72.5577,72.7376,72.198,72.5577,472159.0
2022-12-01 10:30:00,80.69,81.07,80.53,80.77,696022.0,72.5667,72.9085,72.4228,72.6387,696022.0
2022-12-01 11:00:00,80.76,80.82,80.46,80.51,298494.0,72.6297,72.6836,72.3599,72.4048,298494.0
2022-12-01 11:30:00,80.5,80.54,80.35,80.48,471349.0,72.3958,72.4318,72.2609,72.3779,471349.0
2022-12-01 12:00:00,80.48,80.5,80.05,80.44,291366.0,72.3779,72.3958,71.9911,72.3419,291366.0
2022-12-01 12:30:00,80.44,80.78,80.42,80.76,327650.0,72.3419,72.6477,72.3239,72.6297,327650.0
2022-12-01 13:00:00,80.77,80.98,80.77,80.87,395545.0,72.6387,72.8275,72.6387,72.7286,395545.0
2022-12-01 13:30:00,80.88,81.16,80.84,81.08,529122.0,72.7376,72.9894,72.7016,72.9174,529122.0
2022-12-01 14:00:00,81.08,81.22,81.01,81.16,455741.0,72.9174,73.0434,72.8545,72.9894,455741.0
2022-12-01 14:30:00,81.16,81.44,81.13,81.35,528660.0,72.9894,73.2412,72.9624,73.1603,528660.0
2022-12-01 15:00:00,81.34,81.37,80.94,81.04,580093.0,73.1513,73.1783,72.7915,72.8815,580093.0
2022-12-01 15:30:00,81.04,81.09,80.78,80.88,1283741.0,72.8815,72.9264,72.6477,72.7376,1283741.0
2022-12-02 09:30:00,80.37,80.82,80.37,80.51,558134.0,72.2789,72.6836,72.2789,72.4048,558134.0
2022-12-02 10:00:00,80.55,80.79,80.54,80.58,264860.0,72.4408,72.6566,72.4318,72.4678,264860.0
2022-12-02 10:30:00,80.59,80.9,80.56,80.82,316672.0,72.4768,72.7556,72.4498,72.6836,316672.0
2022-12-02 11:00:00,80.82,80.83,80.54,80.71,283093.0,72.6836,72.6926,72.4318,72.5847,283093.0
2022-12-02 11:30:00,80.72,81.06,80.7,81.0,200048.0,72.5937,72.8995,72.5757,72.8455,200048.0
2022-12-02 12:00:00,81.0,81.09,80.91,81.06,164069.0,72.8455,72.9264,72.7646,72.8995,164069.0
2022-12-02 12:30:00,81.06,81.07,80.88,80.97,146398.0,72.8995,72.9085,72.7376,72.8185,146398.0
2022-12-02 13:00:00,80.98,81.0,80.83,80.88,198186.0,72.8275,72.8455,72.6926,72.7376,198186.0
2022-12-02 13:30:00,80.88,80.92,80.73,80.81,190832.0,72.7376,72.7736,72.6027,72.6746,190832.0
2022-12-02 14:00:00,80.82,80.98,80.76,80.92,154766.0,72.6836,72.8275,72.6297,72.7736,154766.0
2022-12-02 14:30:00,80.91,81.0,80.84,81.0,223097.0,72.7646,72.8455,72.7016,72.8455,223097.0
2022-12-02 15:00:00,80.99,81.16,80.98,81.09,368099.0,72.8365,72.9894,72.8275,72.9264,368099.0
2022-12-02 15:30:00,81.09,81.11,80.83,81.09,964370.0,72.9264,72.9444,72.6926,72.9264,964370.0
2022-12-05 09:30:00,80.93,81.19,80.4,80.79,578487.0,72.7825,73.0164,72.3059,72.6566,578487.0
2022-12-05 10:00:00,80.83,81.42,80.68,81.33,394519.0,72.6926,73.2232,72.5577,73.1423,394519.0
2022-12-05 10:30:00,81.33,81.36,81.03,81.08,276607.0,73.1423,73.1693,72.8725,72.9174,276607.0
2022-12-05 11:00:00,81.09,81.12,80.86,80.99,263162.0,72.9264,72.9534,72.7196,72.8365,263162.0
2022-12-05 11:30:00,81.0,81.02,80.78,80.85,304231.0,72.8455,72.8635,72.6477,72.7106,304231.0
2022-12-05 12:00:00,80.83,81.04,80.79,80.96,158388.0,72.6926,72.8815,72.6566,72.8095,158388.0
2022-12-05 12:30:00,80.97,81.05,80.9,80.95,197088.0,72.8185,72.8905,72.7556,72.8005,197088.0
2022-12-05 13:00:00,80.95,81.03,80.81,80.84,177892.0,72.8005,72.8725,72.6746,72.7016,177892.0
2022-12-05 13:30:00,80.83,81.0,80.82,80.89,334338.0,72.6926,72.8455,72.6836,72.7466,334338.0
2022-12-05 14:00:00,80.89,80.91,80.81,80.87,221031.0,72.7466,72.7646,72.6746,72.7286,221031.0
2022-12-05 14:30:00,80.87,80.91,80.78,80.87,221971.0,72.7286,72.7646,72.6477,72.7286,221971.0
2022-12-05 15:00:00,80.86,80.93,80.74,80.76,347737.0,72.7196,72.7825,72.6117,72.6297,347737.0
2022-12-05 15:30:00,80.76,80.91,80.67,80.69,966133.0,72.6297,72.7646,72.5487,72.5667,966133.0
2022-12-06 09:30:00,80.7,81.24,80.68,80.86,603591.0,72.5757,73.0613,72.5577,72.7196,603591.0
2022-12-06 10:00:00,80.86,81.01,80.65,80.68,350769.0,72.7196,72.8545,72.5307,72.5577,350769.0
2022-12-06 10:30:00,80.67,80.74,80.39,80.4,323484.0,72.5487,72.6117,72.2969,72.3059,323484.0
2022-12-06 11:00:00,80.38,80.5,80.15,80.2,293166.0,72.2879,72.3958,72.0811,72.126,293166.0
2022-12-06 11:30:00,80.2,80.21,79.98,80.15,240987.0,72.126,72.135,71.9282,72.0811,240987.0
2022-12-06 12:00:00,80.15,80.23,80.1,80.19,204900.0,72.0811,72.153,72.0361,72.117,204900.0
2022-12-06 12:30:00,80.19,80.21,80.05,80.1,247034.0,72.117,72.135,71.9911,72.0361,247034.0
2022-12-06 13:00:00,80.09,80.1,79.68,79.73,241805.0,72.0271,72.0361,71.6584,71.7034,241805.0
2022-12-06 13:30:00,79.73,79.86,79.64,79.75,245062.0,71.7034,71.8203,71.6224,71.7213,245062.0
2022-12-06 14:00:00,79.75,80.11,79.75,79.95,712089.0,71.7213,72.0451,71.7213,71.9012,712089.0
2022-12-06 14:30:00,79.95,79.97,79.66,79.73,329987.0,71.9012,71.9192,71.6404,71.7034,329987.0
2022-12-06 15:00:00,79.73,79.74,79.47,79.5,443746.0,71.7034,71.7123,71.4695,71.4965,443746.0
2022-12-06 15:30:00,79.49,79.92,79.47,79.9,961776.0,71.4875,71.8742,71.4695,71.8562,961776.0
2022-12-07 09:30:00,78.76,79.76,78.65,79.5,747986.0,70.831,71.7303,70.7321,71.4965,747986.0
2022-12-07 10:00:00,79.49,80.12,79.44,80.09,416497.0,71.4875,72.0541,71.4426,72.0271,416497.0
2022-12-07 10:30:00,80.1,80.16,79.75,79.83,298667.0,72.0361,72.0901,71.7213,71.7933,298667.0
2022-12-07 11:00:00,79.84,79.85,79.49,79.57,289064.0,71.8023,71.8113,71.4875,71.5595,289064.0
2022-12-07 11:30:00,79.58,79.93,79.56,79.93,261823.0,71.5685,71.8832,71.5505,71.8832,261823.0
2022-12-07 12:00:00,79.93,80.03,79.82,80.03,305473.0,71.8832,71.9732,71.7843,71.9732,305473.0
2022-12-07 12:30:00,80.03,80.21,79.97,80.08,279510.0,71.9732,72.135,71.9192,72.0181,279510.0
2022-12-07 13:00:00,80.08,80.23,80.0,80.0,234870.0,72.0181,72.153,71.9462,71.9462,234870.0
2022-12-07 13:30:00,80.01,80.1,79.94,79.98,219242.0,71.9552,72.0361,71.8922,71.9282,219242.0
2022-12-07 14:00:00,79.98,79.99,79.81,79.92,193874.0,71.9282,71.9372,71.7753,71.8742,193874.0
2022-12-07 14:30:00,79.93,80.01,79.89,79.92,186537.0,71.8832,71.9552,71.8472,71.8742,186537.0
2022-12-07 15:00:00,79.92,79.96,79.79,79.88,264774.0,71.8742,71.9102,71.7573,71.8383,264774.0
2022-12-07 15:30:00,79.88,80.05,79.79,79.93,1053149.0,71.8383,71.9911,71.7573,71.8832,1053149.0
2022-12-08 09:30:00,79.98,80.05,79.53,79.72,541863.0,71.9282,71.9911,71.5235,71.6944,541863.0
2022-12-08 10:00:00,79.72,79.95,79.57,79.78,375926.0,71.6944,71.9012,71.5595,71.7483,375926.0
2022-12-08 10:30:00,79.78,80.08,79.75,79.93,361901.0,71.7483,72.0181,71.7213,71.8832,361901.0
2022-12-08 11:00:00,79.92,79.95,79.8,79.88,285703.0,71.8742,71.9012,71.7663,71.8383,285703.0
2022-12-08 11:30:00,79.88,79.98,79.86,79.89,303148.0,71.8383,71.9282,71.8203,71.8472,303148.0
2022-12-08 12:00:00,79.88,79.93,79.75,79.81,199755.0,71.8383,71.8832,71.7213,71.7753,199755.0
2022-12-08 12:30:00,79.81,79.85,79.58,79.59,185617.0,71.7753,71.8113,71.5685,71.5775,185617.0
2022-12-08 13:00:00,79.58,79.7,79.56,79.68,182708.0,71.5685,71.6764,71.5505,71.6584,182708.0
2022-12-08 13:30:00,79.69,79.75,79.63,79.75,243944.0,71.6674,71.7213,71.6134,71.7213,243944.0
2022-12-08 14:00:00,79.75,79.77,79.47,79.55,310239.0,71.7213,71.7393,71.4695,71.5415,310239.0
2022-12-08 14:30:00,79.56,79.68,79.47,79.67,218817.0,71.5505,71.6584,71.4695,71.6494,218817.0
2022-12-08 15:00:00,79.67,79.91,79.64,79.83,329391.0,71.6494,71.8652,71.6224,71.7933,329391.0
2022-12-08 15:30:00,79.83,79.95,79.74,79.88,723294.0,71.7933,71.9012,71.7123,71.8383,723294.0
2022-12-09 09:30:00,80.13,80.67,79.97,80.05,591922.0,72.0631,72.5487,71.9192,71.9911,591922.0
2022-12-09 10:00:00,80.04,80.15,79.4,79.71,431020.0,71.9821,72.0811,71.4066,71.6854,431020.0
2022-12-09 10:30:00,79.71,79.81,79.56,79.65,391272.0,71.6854,71.7753,71.5505,71.6314,391272.0
2022-12-09 11:00:00,79.65,79.69,79.44,79.64,344227.0,71.6314,71.6674,71.4426,71.6224,344227.0
2022-12-09 11:30:00,79.64,79.72,79.27,79.31,244015.0,71.6224,71.6944,71.2897,71.3256,244015.0
2022-12-09 12:00:00,79.31,79.32,79.07,79.07,280168.0,71.3256,71.3346,71.1098,71.1098,280168.0
2022-12-09 12:30:00,79.08,79.13,78.96,79.03,231497.0,71.1188,71.1638,71.0109,71.0738,231497.0
2022-12-09 13:00:00,79.04,79.1,78.89,79.01,264348.0,71.0828,71.1368,70.9479,71.0558,264348.0
2022-12-09 13:30:00,79.0,79.07,78.95,78.99,225599.0,71.0468,71.1098,71.0019,71.0379,225599.0
2022-12-09 14:00:00,79.0,79.04,78.86,78.97,258385.0,71.0468,71.0828,70.9209,71.0199,258385.0
2022-12-09 14:30:00,78.96,79.06,78.94,79.03,223721.0,71.0109,71.1008,70.9929,71.0738,223721.0
2022-12-09 15:00:00,79.03,79.13,78.97,79.05,369186.0,71.0738,71.1638,71.0199,71.0918,369186.0
2022-12-09 15:30:00,79.05,79.08,78.73,78.81,1403020.0,71.0918,71.1188,70.804,70.876,1403020.0
2022-12-12 09:30:00,78.94,79.14,78.43,78.54,596670.0,70.9929,71.1728,70.5342,70.6332,596670.0
2022-12-12 10:00:00,78.55,78.64,78.29,78.47,357601.0,70.6422,70.7231,70.4083,70.5702,357601.0
2022-12-12 10:30:00,78.49,78.68,78.49,78.6,279712.0,70.5882,70.7591,70.5882,70.6871,279712.0
2022-12-12 11:00:00,78.59,78.71,78.48,78.66,250419.0,70.6781,70.786,70.5792,70.7411,250419.0
2022-12-12 11:30:00,78.65,78.78,78.58,78.73,224389.0,70.7321,70.849,70.6691,70.804,224389.0
2022-12-12 12:00:00,78.74,78.82,78.51,78.56,207667.0,70.813,70.885,70.6062,70.6511,207667.0
2022-12-12 12:30:00,78.55,78.74,78.52,78.56,180510.0,70.6422,70.813,70.6152,70.6511,180510.0
2022-12-12 13:00:00,78.55,78.58,78.47,78.49,234491.0,70.6422,70.6691,70.5702,70.5882,234491.0
2022-12-12 13:30:00,78.5,78.66,78.44,78.66,223016.0,70.5972,70.7411,70.5432,70.7411,223016.0
2022-12-12 14:00:00,78.66,78.72,78.4,78.56,370890.0,70.7411,70.795,70.5073,70.6511,370890.0
2022-12-12 14:30:00,78.55,78.66,78.5,78.62,238610.0,70.6422,70.7411,70.5972,70.7051,238610.0
2022-12-12 15:00:00,78.62,78.76,78.55,78.73,375033.0,70.7051,70.831,70.6422,70.804,375033.0
2022-12-12 15:30:00,78.73,78.92,78.72,78.9,787510.0,70.804,70.9749,70.795,70.9569,787510.0
2022-12-13 09:30:00,79.33,79.36,78.55,78.79,926924.0,71.3436,71.3706,70.6422,70.858,926924.0
2022-12-13 10:00:00,78.8,78.9,78.19,78.35,807479.0,70.867,70.9569,70.3184,70.4623,807479.0
2022-12-13 10:30:00,78.34,78.54,78.09,78.44,643341.0,70.4533,70.6332,70.2285,70.5432,643341.0
2022-12-13 11:00:00,78.44,78.67,78.43,78.62,334286.0,70.5432,70.7501,70.5342,70.7051,334286.0
2022-12-13 11:30:00,78.62,78.77,78.26,78.39,315449.0,70.7051,70.84,70.3813,70.4983,315449.0
2022-12-13 12:00:00,78.39,78.46,78.15,78.27,364448.0,70.4983,70.5612,70.2824,70.3903,364448.0
2022-12-13 12:30:00,78.27,78.35,78.01,78.04,504499.0,70.3903,70.4623,70.1565,70.1835,504499.0
2022-12-13 13:00:00,78.03,78.21,77.97,78.06,717450.0,70.1745,70.3364,70.1205,70.2015,717450.0
2022-12-13 13:30:00,78.07,78.09,77.82,77.9,433714.0,70.2105,70.2285,69.9856,70.0576,433714.0
2022-12-13 14:00:00,77.9,77.96,77.65,77.75,434280.0,70.0576,70.1115,69.8328,69.9227,434280.0
2022-12-13 14:30:00,77.75,77.92,77.56,77.65,716979.0,69.9227,70.0756,69.7518,69.8328,716979.0
2022-12-13 15:00:00,77.64,77.73,77.48,77.61,658149.0,69.8238,69.9047,69.6799,69.7968,658149.0
2022-12-13 15:30:00,77.6,77.73,77.27,77.38,2174862.0,69.7878,69.9047,69.491,69.5899,2174862.0
2022-12-14 09:30:00,77.81,77.9,77.02,77.57,481333.0,69.9766,70.0576,69.2662,69.7608,481333.0
2022-12-14 10:00:00,77.57,77.66,77.36,77.49,455835.0,69.7608,69.8417,69.572,69.6889,455835.0
2022-12-14 10:30:00,77.51,77.68,77.26,77.32,379423.0,69.7069,69.8597,69.482,69.536,379423.0
2022-12-14 11:00:00,77.34,77.76,77.31,77.73,215565.0,69.554,69.9317,69.527,69.9047,215565.0
2022-12-14 11:30:00,77.73,77.84,77.4,77.42,182203.0,69.9047,70.0036,69.6079,69.6259,182203.0
2022-12-14 12:00:00,77.41,77.58,77.33,77.48,216374.0,69.6169,69.7698,69.545,69.6799,216374.0
2022-12-14 12:30:00,77.48,77.63,77.47,77.56,199190.0,69.6799,69.8148,69.6709,69.7518,199190.0
2022-12-14 13:00:00,77.56,77.61,77.41,77.53,305123.0,69.7518,69.7968,69.6169,69.7248,305123.0
2022-12-14 13:30:00,77.52,77.74,77.46,77.6,203010.0,69.7158,69.9137,69.6619,69.7878,203010.0
2022-12-14 14:00:00,77.62,77.62,77.18,77.31,472553.0,69.8058,69.8058,69.4101,69.527,472553.0
2022-12-14 14:30:00,77.3,77.35,76.77,77.13,562160.0,69.518,69.563,69.0413,69.3651,562160.0
2022-12-14 15:00:00,77.13,77.7,77.13,77.21,476015.0,69.3651,69.8777,69.3651,69.4371,476015.0
2022-12-14 15:30:00,77.2,77.51,76.99,77.15,1298596.0,69.4281,69.7069,69.2392,69.3831,1298596.0
2022-12-15 09:30:00,76.92,77.21,76.23,76.29,661479.0,69.1762,69.4371,68.5557,68.6097,661479.0
2022-12-15 10:00:00,76.28,76.37,75.93,76.13,503647.0,68.6007,68.6816,68.2859,68.4658,503647.0
2022-12-15 10:30:00,76.13,76.14,75.83,75.97,325776.0,68.4658,68.4748,68.196,68.3219,325776.0
2022-12-15 11:00:00,75.97,76.24,75.96,76.24,329854.0,68.3219,68.5647,68.3129,68.5647,329854.0
2022-12-15 11:30:00,76.24,76.28,75.82,75.91,355407.0,68.5647,68.6007,68.187,68.2679,355407.0
2022-12-15 12:00:00,75.91,76.0,75.6,75.71,279701.0,68.2679,68.3489,67.9891,68.0881,279701.0
2022-12-15 12:30:00,75.7,75.72,75.36,75.42,330114.0,68.0791,68.0971,67.7733,67.8273,330114.0
2022-12-15 13:00:00,75.42,75.42,75.12,75.18,344167.0,67.8273,67.8273,67.5575,67.6114,344167.0
2022-12-15 13:30:00,75.17,75.3,75.02,75.04,343930.0,67.6024,67.7193,67.4675,67.4855,343930.0
2022-12-15 14:00:00,75.04,75.04,74.75,74.83,343465.0,67.4855,67.4855,67.2247,67.2967,343465.0
2022-12-15 14:30:00,74.83,74.95,74.71,74.79,364438.0,67.2967,67.4046,67.1887,67.2607,364438.0
2022-12-15 15:00:00,74.78,75.07,74.78,75.03,493543.0,67.2517,67.5125,67.2517,67.4765,493543.0
2022-12-15 15:30:00,75.03,75.17,74.9,75.04,1835109.0,67.4765,67.6024,67.3596,67.4855,1835109.0
2022-12-16 09:30:00,74.48,74.94,74.35,74.7,1850805.0,66.9819,67.3956,66.865,67.1797,1850805.0
2022-12-16 10:00:00,74.72,74.75,74.23,74.28,321022.0,67.1977,67.2247,66.7571,66.802,321022.0
2022-12-16 10:30:00,74.27,74.33,73.91,74.03,316733.0,66.793,66.847,66.4693,66.5772,316733.0
2022-12-16 11:00:00,74.04,74.1,73.78,73.92,383007.0,66.5862,66.6401,66.3524,66.4783,383007.0
2022-12-16 11:30:00,73.92,74.07,73.87,73.97,317661.0,66.4783,66.6132,66.4333,66.5232,317661.0
2022-12-16 12:00:00,73.98,74.13,73.82,73.87,219152.0,66.5322,66.6671,66.3883,66.4333,219152.0
2022-12-16 12:30:00,73.88,74.06,73.67,73.69,242760.0,66.4423,66.6042,66.2534,66.2714,242760.0
2022-12-16 13:00:00,73.7,74.01,73.58,73.77,367232.0,66.2804,66.5592,66.1725,66.3434,367232.0
2022-12-16 13:30:00,73.76,73.92,73.71,73.75,207286.0,66.3344,66.4783,66.2894,66.3254,207286.0
2022-12-16 14:00:00,73.75,73.75,73.41,73.45,389589.0,66.3254,66.3254,66.0196,66.0556,389589.0
2022-12-16 14:30:00,73.44,73.69,73.37,73.56,400024.0,66.0466,66.2714,65.9836,66.1545,400024.0
2022-12-16 15:00:00,73.56,73.69,73.45,73.58,623672.0,66.1545,66.2714,66.0556,66.1725,623672.0
2022-12-16 15:30:00,73.58,73.78,73.39,73.5,2523462.0,66.1725,66.3524,66.0016,66.1005,2523462.0
2022-12-19 09:30:00,73.66,74.23,73.5,73.76,906973.0,66.2444,66.7571,66.1005,66.3344,906973.0
2022-12-19 10:00:00,73.75,74.06,73.63,74.03,454442.0,66.3254,66.6042,66.2175,66.5772,454442.0
2022-12-19 10:30:00,74.03,74.1,73.73,73.92,327449.0,66.5772,66.6401,66.3074,66.4783,327449.0
2022-12-19 11:00:00,73.93,73.99,73.46,73.53,265600.0,66.4873,66.5412,66.0646,66.1275,265600.0
2022-12-19 11:30:00,73.52,73.54,73.24,73.24,267642.0,66.1185,66.1365,65.8667,65.8667,267642.0
2022-12-19 12:00:00,73.22,73.51,73.2,73.23,188382.0,65.8487,66.1095,65.8308,65.8577,188382.0
2022-12-19 12:30:00,73.22,73.43,73.16,73.42,188773.0,65.8487,66.0376,65.7948,66.0286,188773.0
2022-12-19 13:00:00,73.43,73.5,73.3,73.33,169913.0,66.0376,66.1005,65.9207,65.9477,169913.0
2022-12-19 13:30:00,73.33,73.38,73.02,73.08,198806.0,65.9477,65.9926,65.6689,65.7228,198806.0
2022-12-19 14:00:00,73.07,73.1,72.78,72.8,262152.0,65.7138,65.7408,65.453,65.471,262152.0
2022-12-19 14:30:00,72.81,72.85,72.64,72.73,305705.0,65.48,65.516,65.3271,65.4081,305705.0
2022-12-19 15:00:00,72.73,73.04,72.7,73.02,319345.0,65.4081,65.6869,65.3811,65.6689,319345.0
2022-12-19 15:30:00,73.01,73.24,73.01,73.15,1151218.0,65.6599,65.8667,65.6599,65.7858,1151218.0
2022-12-20 09:30:00,73.32,73.66,72.71,72.81,666676.0,65.9387,66.2444,65.3901,65.48,666676.0
2022-12-20 10:00:00,72.82,73.29,72.82,73.04,465167.0,65.489,65.9117,65.489,65.6869,465167.0
2022-12-20 10:30:00,73.04,73.12,72.84,72.91,328876.0,65.6869,65.7588,65.507,65.5699,328876.0
2022-12-20 11:00:00,72.91,72.93,72.59,72.66,270734.0,65.5699,65.5879,65.2822,65.3451,270734.0
2022-12-20 11:30:00,72.66,72.84,72.61,72.74,248338.0,65.3451,65.507,65.3001,65.4171,248338.0
2022-12-20 12:00:00,72.75,72.8,72.44,72.61,403603.0,65.4261,65.471,65.1473,65.3001,403603.0
2022-12-20 12:30:00,72.62,72.75,72.55,72.73,198752.0,65.3091,65.4261,65.2462,65.4081,198752.0
2022-12-20 13:00:00,72.73,72.77,72.66,72.73,259165.0,65.4081,65.444,65.3451,65.4081,259165.0
2022-12-20 13:30:00,72.74,72.82,72.66,72.67,207831.0,65.4171,65.489,65.3451,65.3541,207831.0
2022-12-20 14:00:00,72.69,72.74,72.65,72.73,280665.0,65.3721,65.4171,65.3361,65.4081,280665.0
2022-12-20 14:30:00,72.73,72.74,72.53,72.66,410553.0,65.4081,65.4171,65.2282,65.3451,410553.0
2022-12-20 15:00:00,72.66,72.76,72.54,72.76,462655.0,65.3451,65.435,65.2372,65.435,462655.0
2022-12-20 15:30:00,72.75,72.85,72.58,72.63,1216715.0,65.4261,65.516,65.2732,65.3181,1216715.0
2022-12-21 09:30:00,72.75,72.85,72.3,72.83,666745.0,65.4261,65.516,65.0214,65.498,666745.0
2022-12-21 10:00:00,72.83,73.25,72.79,73.24,659512.0,65.498,65.8757,65.462,65.8667,659512.0
2022-12-21 10:30:00,73.25,73.36,73.14,73.27,408380.0,65.8757,65.9746,65.7768,65.8937,408380.0
2022-12-21 11:00:00,73.27,73.55,73.27,73.37,359825.0,65.8937,66.1455,65.8937,65.9836,359825.0
2022-12-21 11:30:00,73.37,73.43,73.16,73.21,211180.0,65.9836,66.0376,65.7948,65.8397,211180.0
2022-12-21 12:00:00,73.21,73.25,73.07,73.15,194964.0,65.8397,65.8757,65.7138,65.7858,194964.0
2022-12-21 12:30:00,73.15,73.26,73.08,73.2,215598.0,65.7858,65.8847,65.7228,65.8308,215598.0
2022-12-21 13:00:00,73.2,73.3,73.15,73.15,176697.0,65.8308,65.9207,65.7858,65.7858,176697.0
2022-12-21 13:30:00,73.15,73.31,73.13,73.28,176635.0,65.7858,65.9297,65.7678,65.9027,176635.0
2022-12-21 14:00:00,73.29,73.44,73.23,73.25,221570.0,65.9117,66.0466,65.8577,65.8757,221570.0
2022-12-21 14:30:00,73.25,73.31,73.18,73.23,246487.0,65.8757,65.9297,65.8128,65.8577,246487.0
2022-12-21 15:00:00,73.22,73.28,73.1,73.1,241850.0,65.8487,65.9027,65.7408,65.7408,241850.0
2022-12-21 15:30:00,73.1,73.35,73.09,73.34,1043865.0,65.7408,65.9656,65.7318,65.9567,1043865.0
2022-12-22 09:30:00,73.09,73.58,72.84,73.1,751863.0,65.7318,66.1725,65.507,65.7408,751863.0
2022-12-22 10:00:00,73.1,73.37,72.98,73.13,365612.0,65.7408,65.9836,65.6329,65.7678,365612.0
2022-12-22 10:30:00,73.13,73.4,73.08,73.35,333526.0,65.7678,66.0106,65.7228,65.9656,333526.0
2022-12-22 11:00:00,73.36,73.54,73.2,73.41,282173.0,65.9746,66.1365,65.8308,66.0196,282173.0
2022-12-22 11:30:00,73.43,73.51,73.27,73.41,229984.0,66.0376,66.1095,65.8937,66.0196,229984.0
2022-12-22 12:00:00,73.41,73.5,73.2,73.23,266685.0,66.0196,66.1005,65.8308,65.8577,266685.0
2022-12-22 12:30:00,73.23,73.29,73.17,73.2,239111.0,65.8577,65.9117,65.8038,65.8308,239111.0
2022-12-22 13:00:00,73.2,73.2,73.01,73.11,171903.0,65.8308,65.8308,65.6599,65.7498,171903.0
2022-12-22 13:30:00,73.1,73.17,73.0,73.15,237610.0,65.7408,65.8038,65.6509,65.7858,237610.0
2022-12-22 14:00:00,73.15,73.35,73.15,73.3,254652.0,65.7858,65.9656,65.7858,65.9207,254652.0
2022-12-22 14:30:00,73.3,73.33,73.16,73.3,347764.0,65.9207,65.9477,65.7948,65.9207,347764.0
2022-12-22 15:00:00,73.3,73.5,73.23,73.5,487769.0,65.9207,66.1005,65.8577,66.1005,487769.0
2022-12-22 15:30:00,73.5,73.86,73.39,73.85,1005277.0,66.1005,66.4243,66.0016,66.4153,1005277.0
2022-12-23 09:30:00,73.75,73.89,73.43,73.58,471775.0,66.3254,66.4513,66.0376,66.1725,471775.0
2022-12-23 10:00:00,73.59,73.79,73.26,73.43,310195.0,66.1815,66.3614,65.8847,66.0376,310195.0
2022-12-23 10:30:00,73.44,73.58,73.28,73.31,259405.0,66.0466,66.1725,65.9027,65.9297,259405.0
2022-12-23 11:00:00,73.29,73.43,73.21,73.28,227442.0,65.9117,66.0376,65.8397,65.9027,227442.0
2022-12-23 11:30:00,73.28,73.35,73.18,73.2,172913.0,65.9027,65.9656,65.8128,65.8308,172913.0
2022-12-23 12:00:00,73.19,73.27,73.05,73.19,193291.0,65.8218,65.8937,65.6959,65.8218,193291.0
2022-12-23 12:30:00,73.19,73.25,72.98,73.04,171961.0,65.8218,65.8757,65.6329,65.6869,171961.0
2022-12-23 13:00:00,73.04,73.08,72.93,72.98,212673.0,65.6869,65.7228,65.5879,65.6329,212673.0
2022-12-23 13:30:00,72.98,73.03,72.77,72.79,232280.0,65.6329,65.6779,65.444,65.462,232280.0
2022-12-23 14:00:00,72.78,72.8,72.59,72.63,230193.0,65.453,65.471,65.2822,65.3181,230193.0
2022-12-23 14:30:00,72.63,72.72,72.53,72.7,265373.0,65.3181,65.3991,65.2282,65.3811,265373.0
2022-12-23 15:00:00,72.71,72.79,72.59,72.65,327951.0,65.3901,65.462,65.2822,65.3361,327951.0
2022-12-23 15:30:00,72.65,72.94,72.51,72.89,1075684.0,65.3361,65.5969,65.2102,65.552,1075684.0
2022-12-27 09:30:00,73.18,73.29,72.29,72.54,425891.0,65.8128,65.9117,65.0124,65.2372,425891.0
2022-12-27 10:00:00,72.53,72.58,72.31,72.42,235454.0,65.2282,65.2732,65.0303,65.1293,235454.0
2022-12-27 10:30:00,72.43,72.6,72.38,72.39,153460.0,65.1383,65.2912,65.0933,65.1023,153460.0
2022-12-27 11:00:00,72.38,72.41,72.12,72.26,283522.0,65.0933,65.1203,64.8595,64.9854,283522.0
2022-12-27 11:30:00,72.27,72.48,72.22,72.48,325934.0,64.9944,65.1832,64.9494,65.1832,325934.0
2022-12-27 12:00:00,72.48,72.7,72.48,72.58,190939.0,65.1832,65.3811,65.1832,65.2732,190939.0
2022-12-27 12:30:00,72.58,72.64,72.47,72.63,182600.0,65.2732,65.3271,65.1742,65.3181,182600.0
2022-12-27 13:00:00,72.63,72.76,72.62,72.69,166561.0,65.3181,65.435,65.3091,65.3721,166561.0
2022-12-27 13:30:00,72.68,72.72,72.55,72.56,169129.0,65.3631,65.3991,65.2462,65.2552,169129.0
2022-12-27 14:00:00,72.56,72.58,72.38,72.38,204870.0,65.2552,65.2732,65.0933,65.0933,204870.0
2022-12-27 14:30:00,72.37,72.43,72.33,72.43,195266.0,65.0843,65.1383,65.0483,65.1383,195266.0
2022-12-27 15:00:00,72.44,72.61,72.39,72.59,214092.0,65.1473,65.3001,65.1023,65.2822,214092.0
2022-12-27 15:30:00,72.58,72.66,72.47,72.62,728685.0,65.2732,65.3451,65.1742,65.3091,728685.0
2022-12-28 09:30:00,72.87,72.96,72.62,72.67,259637.0,65.534,65.6149,65.3091,65.3541,259637.0
2022-12-28 10:00:00,72.66,72.82,72.55,72.59,284489.0,65.3451,65.489,65.2462,65.2822,284489.0
2022-12-28 10:30:00,72.58,72.6,72.34,72.37,279747.0,65.2732,65.2912,65.0573,65.0843,279747.0
2022-12-28 11:00:00,72.35,72.4,72.2,72.21,173843.0,65.0663,65.1113,64.9314,64.9404,173843.0
2022-12-28 11:30:00,72.2,72.33,72.13,72.28,181872.0,64.9314,65.0483,64.8685,65.0034,181872.0
2022-12-28 12:00:00,72.28,72.3,72.17,72.24,191710.0,65.0034,65.0214,64.9044,64.9674,191710.0
2022-12-28 12:30:00,72.23,72.39,72.23,72.36,117079.0,64.9584,65.1023,64.9584,65.0753,117079.0
2022-12-28 13:00:00,72.35,72.43,72.32,72.36,169425.0,65.0663,65.1383,65.0393,65.0753,169425.0
2022-12-28 13:30:00,72.36,72.4,72.28,72.31,185499.0,65.0753,65.1113,65.0034,65.0303,185499.0
2022-12-28 14:00:00,72.31,72.37,72.12,72.21,193342.0,65.0303,65.0843,64.8595,64.9404,193342.0
2022-12-28 14:30:00,72.21,72.33,72.16,72.19,163367.0,64.9404,65.0483,64.8954,64.9224,163367.0
2022-12-28 15:00:00,72.19,72.21,71.98,72.08,266250.0,64.9224,64.9404,64.7336,64.8235,266250.0
2022-12-28 15:30:00,72.06,72.13,71.92,71.99,609279.0,64.8055,64.8685,64.6796,64.7426,609279.0
2022-12-29 09:30:00,72.3,72.39,71.86,72.17,404496.0,65.0214,65.1023,64.6257,64.9044,404496.0
2022-12-29 10:00:00,72.19,72.23,71.96,72.09,243731.0,64.9224,64.9584,64.7156,64.8325,243731.0
2022-12-29 10:30:00,72.1,72.35,72.07,72.33,230557.0,64.8415,65.0663,64.8145,65.0483,230557.0
2022-12-29 11:00:00,72.32,72.39,72.21,72.33,163997.0,65.0393,65.1023,64.9404,65.0483,163997.0
2022-12-29 11:30:00,72.33,72.62,72.32,72.59,325999.0,65.0483,65.3091,65.0393,65.2822,325999.0
2022-12-29 12:00:00,72.6,72.65,72.5,72.56,154058.0,65.2912,65.3361,65.2012,65.2552,154058.0
2022-12-29 12:30:00,72.56,72.61,72.45,72.49,140680.0,65.2552,65.3001,65.1563,65.1922,140680.0
2022-12-29 13:00:00,72.48,72.52,72.37,72.49,120518.0,65.1832,65.2192,65.0843,65.1922,120518.0
2022-12-29 13:30:00,72.49,72.63,72.48,72.6,116128.0,65.1922,65.3181,65.1832,65.2912,116128.0
2022-12-29 14:00:00,72.61,72.64,72.32,72.33,93111.0,65.3001,65.3271,65.0393,65.0483,93111.0
2022-12-29 14:30:00,72.33,72.48,72.29,72.33,187381.0,65.0483,65.1832,65.0124,65.0483,187381.0
2022-12-29 15:00:00,72.32,72.34,72.15,72.2,202250.0,65.0393,65.0573,64.8865,64.9314,202250.0
2022-12-29 15:30:00,72.2,72.23,72.06,72.11,512918.0,64.9314,64.9584,64.8055,64.8505,512918.0
2022-12-30 09:30:00,72.13,72.28,71.56,71.63,318931.0,64.8685,65.0034,64.3559,64.4188,318931.0
2022-12-30 10:00:00,71.62,71.68,71.39,71.42,190131.0,64.4098,64.4638,64.203,64.2299,190131.0
2022-12-30 10:30:00,71.42,71.46,71.01,71.07,337199.0,64.2299,64.2659,63.8612,63.9152,337199.0
2022-12-30 11:00:00,71.07,71.16,70.94,71.05,217331.0,63.9152,63.9961,63.7983,63.8972,217331.0
2022-12-30 11:30:00,71.04,71.05,70.87,70.98,203179.0,63.8882,63.8972,63.7353,63.8342,203179.0
2022-12-30 12:00:00,70.99,71.11,70.97,70.99,191104.0,63.8432,63.9512,63.8253,63.8432,191104.0
2022-12-30 12:30:00,70.99,71.1,70.96,71.06,164693.0,63.8432,63.9422,63.8163,63.9062,164693.0
2022-12-30 13:00:00,71.06,71.28,70.96,71.12,203979.0,63.9062,64.104,63.8163,63.9601,203979.0
2022-12-30 13:30:00,71.15,71.42,71.14,71.35,268719.0,63.9871,64.2299,63.9781,64.167,268719.0
2022-12-30 14:00:00,71.35,71.51,71.3,71.38,256775.0,64.167,64.3109,64.122,64.194,256775.0
2022-12-30 14:30:00,71.38,71.4,71.31,71.4,187103.0,64.194,64.212,64.131,64.212,187103.0
2022-12-30 15:00:00,71.4,71.66,71.39,71.58,305663.0,64.212,64.4458,64.203,64.3738,305663.0
2022-12-30 15:30:00,71.59,71.95,71.58,71.93,1235899.0,64.3828,64.7066,64.3738,64.6886,1235899.0
2023-01-03 09:30:00,71.76,72.44,71.68,72.39,730279.0,64.5357,65.1473,64.4638,65.1023,730279.0
2023-01-03 10:00:00,72.4,72.96,72.4,72.83,381020.0,65.1113,65.6149,65.1113,65.498,381020.0
2023-01-03 10:30:00,72.84,72.97,72.44,72.46,354276.0,65.507,65.6239,65.1473,65.1652,354276.0
2023-01-03 11:00:00,72.46,72.49,71.99,72.15,326158.0,65.1652,65.1922,64.7426,64.8865,326158.0
2023-01-03 11:30:00,72.13,72.3,72.03,72.06,362548.0,64.8685,65.0214,64.7785,64.8055,362548.0
2023-01-03 12:00:00,72.08,72.42,72.04,72.28,330709.0,64.8235,65.1293,64.7875,65.0034,330709.0
2023-01-03 12:30:00,72.28,72.33,72.0,72.19,260402.0,65.0034,65.0483,64.7516,64.9224,260402.0
2023-01-03 13:00:00,72.2,72.31,72.16,72.22,250266.0,64.9314,65.0303,64.8954,64.9494,250266.0
2023-01-03 13:30:00,72.23,72.37,72.2,72.23,280830.0,64.9584,65.0843,64.9314,64.9584,280830.0
2023-01-03 14:00:00,72.22,72.25,72.06,72.13,266045.0,64.9494,64.9764,64.8055,64.8685,266045.0
2023-01-03 14:30:00,72.13,72.3,72.07,72.17,296630.0,64.8685,65.0214,64.8145,64.9044,296630.0
2023-01-03 15:00:00,72.18,72.29,72.08,72.13,362237.0,64.9134,65.0124,64.8235,64.8685,362237.0
2023-01-03 15:30:00,72.14,72.31,72.11,72.25,889703.0,64.8775,65.0303,64.8505,64.9764,889703.0
2023-01-04 09:30:00,72.25,72.54,71.87,72.16,659186.0,64.9764,65.2372,64.6346,64.8954,659186.0
2023-01-04 10:00:00,72.16,72.31,71.73,72.09,459222.0,64.8954,65.0303,64.5087,64.8325,459222.0
2023-01-04 10:30:00,72.09,72.85,72.08,72.81,612286.0,64.8325,65.516,64.8235,65.48,612286.0
2023-01-04 11:00:00,72.82,72.95,72.65,72.88,586886.0,65.489,65.6059,65.3361,65.543,586886.0
2023-01-04 11:30:00,72.89,73.26,72.88,73.21,354364.0,65.552,65.8847,65.543,65.8397,354364.0
2023-01-04 12:00:00,73.22,73.22,72.91,72.94,476256.0,65.8487,65.8487,65.5699,65.5969,476256.0
2023-01-04 12:30:00,72.95,73.01,72.8,72.81,363310.0,65.6059,65.6599,65.471,65.48,363310.0
2023-01-04 13:00:00,72.81,72.87,72.7,72.83,218538.0,65.48,65.534,65.3811,65.498,218538.0
2023-01-04 13:30:00,72.83,72.88,72.69,72.75,276207.0,65.498,65.543,65.3721,65.4261,276207.0
2023-01-04 14:00:00,72.74,72.79,72.4,72.44,616127.0,65.4171,65.462,65.1113,65.1473,616127.0
2023-01-04 14:30:00,72.45,72.62,72.39,72.61,252839.0,65.1563,65.3091,65.1023,65.3001,252839.0
2023-01-04 15:00:00,72.6,72.74,72.53,72.7,398700.0,65.2912,65.4171,65.2282,65.3811,398700.0
2023-01-04 15:30:00,72.7,72.72,72.44,72.61,1005907.0,65.3811,65.3991,65.1473,65.3001,1005907.0
2023-01-05 09:30:00,71.74,72.0,71.53,71.59,424368.0,65.0291,65.2647,64.8387,64.8931,424368.0
2023-01-05 10:00:00,71.6,71.99,71.55,71.94,300885.0,64.9022,65.2557,64.8568,65.2104,300885.0
2023-01-05 10:30:00,71.95,72.13,71.9,71.94,301042.0,65.2194,65.3826,65.1741,65.2104,301042.0
2023-01-05 11:00:00,71.93,72.08,71.9,72.05,210150.0,65.2013,65.3373,65.1741,65.3101,210150.0
2023-01-05 11:30:00,72.06,72.09,71.88,71.94,181942.0,65.3191,65.3463,65.156,65.2104,181942.0
2023-01-05 12:00:00,71.94,72.16,71.9,72.03,218484.0,65.2104,65.4098,65.1741,65.2919,218484.0
2023-01-05 12:30:00,72.03,72.18,71.98,72.04,300257.0,65.2919,65.4279,65.2466,65.301,300257.0
2023-01-05 13:00:00,72.04,72.2,71.98,72.11,242770.0,65.301,65.446,65.2466,65.3645,242770.0
2023-01-05 13:30:00,72.12,72.17,72.03,72.12,276748.0,65.3735,65.4188,65.2919,65.3735,276748.0
2023-01-05 14:00:00,72.12,72.22,72.11,72.19,232565.0,65.3735,65.4642,65.3645,65.437,232565.0
2023-01-05 14:30:00,72.19,72.38,72.18,72.25,182780.0,65.437,65.6092,65.4279,65.4914,182780.0
2023-01-05 15:00:00,72.25,72.26,71.99,72.03,334026.0,65.4914,65.5004,65.2557,65.2919,334026.0
2023-01-05 15:30:00,72.03,72.08,71.8,71.92,1172332.0,65.2919,65.3373,65.0835,65.1922,1172332.0
2023-01-06 09:30:00,72.35,72.6,72.1,72.36,625308.0,65.582,65.8086,65.3554,65.5911,625308.0
2023-01-06 10:00:00,72.38,72.62,72.31,72.47,549729.0,65.6092,65.8267,65.5457,65.6908,549729.0
2023-01-06 10:30:00,72.47,72.85,72.47,72.81,335508.0,65.6908,66.0352,65.6908,65.999,335508.0
2023-01-06 11:00:00,72.81,73.3,72.81,73.22,387897.0,65.999,66.4431,65.999,66.3706,387897.0
2023-01-06 11:30:00,73.22,73.4,73.02,73.03,412470.0,66.3706,66.5338,66.1893,66.1984,412470.0
2023-01-06 12:00:00,73.02,73.24,72.89,73.05,287676.0,66.1893,66.3887,66.0715,66.2165,287676.0
2023-01-06 12:30:00,73.05,73.17,72.95,73.02,224575.0,66.2165,66.3253,66.1259,66.1893,224575.0
2023-01-06 13:00:00,73.02,73.04,72.77,72.82,157595.0,66.1893,66.2075,65.9627,66.008,157595.0
2023-01-06 13:30:00,72.83,72.89,72.69,72.77,214112.0,66.0171,66.0715,65.8902,65.9627,214112.0
2023-01-06 14:00:00,72.77,73.07,72.76,73.01,260523.0,65.9627,66.2347,65.9536,66.1803,260523.0
2023-01-06 14:30:00,73.02,73.12,72.93,73.02,203052.0,66.1893,66.28,66.1077,66.1893,203052.0
2023-01-06 15:00:00,73.03,73.12,72.89,72.91,367380.0,66.1984,66.28,66.0715,66.0896,367380.0
2023-01-06 15:30:00,72.92,73.07,72.87,73.01,839930.0,66.0987,66.2347,66.0534,66.1803,839930.0
2023-01-09 09:30:00,73.12,73.16,72.29,72.41,567418.0,66.28,66.3162,65.5276,65.6364,567418.0
2023-01-09 10:00:00,72.42,72.58,71.64,72.03,1118249.0,65.6455,65.7905,64.9384,65.2919,1118249.0
2023-01-09 10:30:00,72.05,72.46,71.96,72.28,509773.0,65.3101,65.6817,65.2285,65.5186,509773.0
2023-01-09 11:00:00,72.28,72.32,71.98,72.17,344148.0,65.5186,65.5548,65.2466,65.4188,344148.0
2023-01-09 11:30:00,72.17,72.32,72.04,72.3,281990.0,65.4188,65.5548,65.301,65.5367,281990.0
2023-01-09 12:00:00,72.28,72.32,71.86,71.88,289957.0,65.5186,65.5548,65.1378,65.156,289957.0
2023-01-09 12:30:00,71.88,71.89,71.33,71.34,353421.0,65.156,65.165,64.6574,64.6665,353421.0
2023-01-09 13:00:00,71.33,71.42,71.2,71.23,305555.0,64.6574,64.739,64.5396,64.5668,305555.0
2023-01-09 13:30:00,71.23,71.23,71.05,71.22,231028.0,64.5668,64.5668,64.4036,64.5577,231028.0
2023-01-09 14:00:00,71.22,71.38,71.1,71.2,281016.0,64.5577,64.7027,64.4489,64.5396,281016.0
2023-01-09 14:30:00,71.19,71.35,71.02,71.03,232556.0,64.5305,64.6755,64.3764,64.3855,232556.0
2023-01-09 15:00:00,71.02,71.04,70.8,70.82,355542.0,64.3764,64.3945,64.177,64.1951,355542.0
2023-01-09 15:30:00,70.82,71.13,70.75,71.0,1217532.0,64.1951,64.4761,64.1317,64.3583,1217532.0
2023-01-10 09:30:00,71.28,71.5,70.79,71.43,644434.0,64.6121,64.8115,64.1679,64.7481,644434.0
2023-01-10 10:00:00,71.44,71.6,71.34,71.39,347879.0,64.7571,64.9022,64.6665,64.7118,347879.0
2023-01-10 10:30:00,71.39,71.68,71.37,71.63,250141.0,64.7118,64.9747,64.6937,64.9294,250141.0
2023-01-10 11:00:00,71.65,71.7,71.32,71.4,280400.0,64.9475,64.9928,64.6484,64.7209,280400.0
2023-01-10 11:30:00,71.4,71.49,71.36,71.41,462765.0,64.7209,64.8025,64.6846,64.7299,462765.0
2023-01-10 12:00:00,71.4,71.43,71.18,71.28,243740.0,64.7209,64.7481,64.5215,64.6121,243740.0
2023-01-10 12:30:00,71.28,71.39,71.26,71.36,194402.0,64.6121,64.7118,64.594,64.6846,194402.0
2023-01-10 13:00:00,71.37,71.49,71.37,71.42,159042.0,64.6937,64.8025,64.6937,64.739,159042.0
2023-01-10 13:30:00,71.41,71.51,71.29,71.34,204904.0,64.7299,64.8206,64.6212,64.6665,204904.0
2023-01-10 14:00:00,71.35,71.37,71.26,71.34,197644.0,64.6755,64.6937,64.594,64.6665,197644.0
2023-01-10 14:30:00,71.34,71.43,71.29,71.32,218143.0,64.6665,64.7481,64.6212,64.6484,218143.0
2023-01-10 15:00:00,71.31,71.33,71.22,71.27,248341.0,64.6393,64.6574,64.5577,64.603,248341.0
2023-01-10 15:30:00,71.26,71.67,71.23,71.65,1079085.0,64.594,64.9656,64.5668,64.9475,1079085.0
2023-01-11 09:30:00,71.51,71.66,71.02,71.38,419885.0,64.8206,64.9565,64.3764,64.7027,419885.0
2023-01-11 10:00:00,71.39,71.64,71.31,71.4,385020.0,64.7118,64.9384,64.6393,64.7209,385020.0
2023-01-11 10:30:00,71.41,71.6,71.36,71.43,266340.0,64.7299,64.9022,64.6846,64.7481,266340.0
2023-01-11 11:00:00,71.44,71.45,71.22,71.28,406274.0,64.7571,64.7662,64.5577,64.6121,406274.0
2023-01-11 11:30:00,71.28,71.47,71.24,71.25,242494.0,64.6121,64.7843,64.5758,64.5849,242494.0
2023-01-11 12:00:00,71.26,71.31,71.15,71.28,171984.0,64.594,64.6393,64.4943,64.6121,171984.0
2023-01-11 12:30:00,71.27,71.41,71.18,71.37,183449.0,64.603,64.7299,64.5215,64.6937,183449.0
2023-01-11 13:00:00,71.36,71.5,71.36,71.49,246289.0,64.6846,64.8115,64.6846,64.8025,246289.0
2023-01-11 13:30:00,71.5,71.55,71.43,71.5,188569.0,64.8115,64.8568,64.7481,64.8115,188569.0
2023-01-11 14:00:00,71.5,71.59,71.45,71.58,188366.0,64.8115,64.8931,64.7662,64.884,188366.0
2023-01-11 14:30:00,71.59,71.7,71.56,71.64,182346.0,64.8931,64.9928,64.8659,64.9384,182346.0
2023-01-11 15:00:00,71.64,71.75,71.56,71.68,261767.0,64.9384,65.0381,64.8659,64.9747,261767.0
2023-01-11 15:30:00,71.67,71.98,71.56,71.93,1016207.0,64.9656,65.2466,64.8659,65.2013,1016207.0
2023-01-12 09:30:00,71.68,71.9,71.06,71.42,446338.0,64.9747,65.1741,64.4127,64.739,446338.0
2023-01-12 10:00:00,71.42,71.85,71.33,71.7,270389.0,64.739,65.1288,64.6574,64.9928,270389.0
2023-01-12 10:30:00,71.7,71.95,71.63,71.79,341582.0,64.9928,65.2194,64.9294,65.0744,341582.0
2023-01-12 11:00:00,71.78,71.89,71.66,71.83,231144.0,65.0653,65.165,64.9565,65.1106,231144.0
2023-01-12 11:30:00,71.83,71.88,71.69,71.8,201856.0,65.1106,65.156,64.9837,65.0835,201856.0
2023-01-12 12:00:00,71.8,71.84,71.64,71.74,293355.0,65.0835,65.1197,64.9384,65.0291,293355.0
2023-01-12 12:30:00,71.74,71.82,71.63,71.76,234107.0,65.0291,65.1016,64.9294,65.0472,234107.0
2023-01-12 13:00:00,71.77,71.92,71.65,71.67,232229.0,65.0563,65.1922,64.9475,64.9656,232229.0
2023-01-12 13:30:00,71.66,71.76,71.6,71.7,341918.0,64.9565,65.0472,64.9022,64.9928,341918.0
2023-01-12 14:00:00,71.7,71.74,71.58,71.73,264829.0,64.9928,65.0291,64.884,65.02,264829.0
2023-01-12 14:30:00,71.73,71.8,71.55,71.64,237580.0,65.02,65.0835,64.8568,64.9384,237580.0
2023-01-12 15:00:00,71.64,71.75,71.46,71.52,324653.0,64.9384,65.0381,64.7753,64.8296,324653.0
2023-01-12 15:30:00,71.52,71.64,71.46,71.6,821748.0,64.8296,64.9384,64.7753,64.9022,821748.0
2023-01-13 09:30:00,71.63,72.03,71.43,72.01,429169.0,64.9294,65.2919,64.7481,65.2738,429169.0
2023-01-13 10:00:00,72.01,72.11,71.95,72.03,354171.0,65.2738,65.3645,65.2194,65.2919,354171.0
2023-01-13 10:30:00,72.04,72.2,71.99,72.15,583812.0,65.301,65.446,65.2557,65.4007,583812.0
2023-01-13 11:00:00,72.14,72.2,72.07,72.1,280294.0,65.3916,65.446,65.3282,65.3554,280294.0
2023-01-13 11:30:00,72.09,72.23,72.05,72.21,463827.0,65.3463,65.4732,65.3101,65.4551,463827.0
2023-01-13 12:00:00,72.2,72.28,72.15,72.2,206809.0,65.446,65.5186,65.4007,65.446,206809.0
2023-01-13 12:30:00,72.2,72.22,72.08,72.13,158000.0,65.446,65.4642,65.3373,65.3826,158000.0
2023-01-13 13:00:00,72.12,72.17,71.86,71.87,568188.0,65.3735,65.4188,65.1378,65.1469,568188.0
2023-01-13 13:30:00,71.86,71.96,71.72,71.95,344013.0,65.1378,65.2285,65.0109,65.2194,344013.0
2023-01-13 14:00:00,71.95,72.16,71.95,72.13,260094.0,65.2194,65.4098,65.2194,65.3826,260094.0
2023-01-13 14:30:00,72.13,72.27,72.11,72.26,275468.0,65.3826,65.5095,65.3645,65.5004,275468.0
2023-01-13 15:00:00,72.26,72.31,72.23,72.28,300743.0,65.5004,65.5457,65.4732,65.5186,300743.0
2023-01-13 15:30:00,72.28,72.52,72.25,72.5,1462008.0,65.5186,65.7361,65.4914,65.718,1462008.0
2023-01-17 09:30:00,73.11,73.49,72.73,72.8,1351945.0,66.2709,66.6154,65.9265,65.9899,1351945.0
2023-01-17 10:00:00,72.8,72.96,72.44,72.5,406052.0,65.9899,66.1349,65.6636,65.718,406052.0
2023-01-17 10:30:00,72.49,72.57,72.2,72.21,413732.0,65.7089,65.7814,65.446,65.4551,413732.0
2023-01-17 11:00:00,72.2,72.49,72.19,72.27,441318.0,65.446,65.7089,65.437,65.5095,441318.0
2023-01-17 11:30:00,72.26,72.35,72.01,72.34,355158.0,65.5004,65.582,65.2738,65.5729,355158.0
2023-01-17 12:00:00,72.35,72.53,72.22,72.49,265816.0,65.582,65.7452,65.4642,65.7089,265816.0
2023-01-17 12:30:00,72.5,72.5,72.25,72.31,167765.0,65.718,65.718,65.4914,65.5457,167765.0
2023-01-17 13:00:00,72.32,72.43,72.31,72.4,145000.0,65.5548,65.6545,65.5457,65.6273,145000.0
2023-01-17 13:30:00,72.39,72.73,72.39,72.73,341400.0,65.6183,65.9265,65.6183,65.9265,341400.0
2023-01-17 14:00:00,72.73,72.85,72.58,72.61,541827.0,65.9265,66.0352,65.7905,65.8177,541827.0
2023-01-17 14:30:00,72.61,72.66,72.42,72.46,230931.0,65.8177,65.863,65.6455,65.6817,230931.0
2023-01-17 15:00:00,72.45,72.49,72.33,72.38,242387.0,65.6726,65.7089,65.5639,65.6092,242387.0
2023-01-17 15:30:00,72.38,72.43,72.08,72.31,908409.0,65.6092,65.6545,65.3373,65.5457,908409.0
2023-01-18 09:30:00,72.34,72.67,72.13,72.52,716638.0,65.5729,65.8721,65.3826,65.7361,716638.0
2023-01-18 10:00:00,72.51,72.62,72.35,72.48,458527.0,65.727,65.8267,65.582,65.6998,458527.0
2023-01-18 10:30:00,72.47,72.54,72.29,72.51,441851.0,65.6908,65.7542,65.5276,65.727,441851.0
2023-01-18 11:00:00,72.5,72.65,72.44,72.63,266493.0,65.718,65.8539,65.6636,65.8358,266493.0
2023-01-18 11:30:00,72.63,72.63,72.44,72.59,452886.0,65.8358,65.8358,65.6636,65.7996,452886.0
2023-01-18 12:00:00,72.59,72.61,72.45,72.56,273994.0,65.7996,65.8177,65.6726,65.7724,273994.0
2023-01-18 12:30:00,72.56,72.6,72.46,72.55,227719.0,65.7724,65.8086,65.6817,65.7633,227719.0
2023-01-18 13:00:00,72.55,72.55,72.34,72.41,368781.0,65.7633,65.7633,65.5729,65.6364,368781.0
2023-01-18 13:30:00,72.41,72.46,72.32,72.41,315453.0,65.6364,65.6817,65.5548,65.6364,315453.0
2023-01-18 14:00:00,72.42,72.56,72.41,72.45,366044.0,65.6455,65.7724,65.6364,65.6726,366044.0
2023-01-18 14:30:00,72.45,72.5,72.16,72.34,368921.0,65.6726,65.718,65.4098,65.5729,368921.0
2023-01-18 15:00:00,72.34,72.47,72.28,72.45,459410.0,65.5729,65.6908,65.5186,65.6726,459410.0
2023-01-18 15:30:00,72.45,72.46,72.08,72.16,1147092.0,65.6726,65.6817,65.3373,65.4098,1147092.0
2023-01-19 09:30:00,72.35,73.06,72.16,73.0,513741.0,65.582,66.2256,65.4098,66.1712,513741.0
2023-01-19 10:00:00,73.02,73.3,72.86,73.14,547604.0,66.1893,66.4431,66.0443,66.2981,547604.0
2023-01-19 10:30:00,73.13,73.25,73.05,73.14,340419.0,66.289,66.3978,66.2165,66.2981,340419.0
2023-01-19 11:00:00,73.13,73.54,73.06,73.43,374587.0,66.289,66.6607,66.2256,66.561,374587.0
2023-01-19 11:30:00,73.44,73.5,73.26,73.49,337322.0,66.57,66.6244,66.4069,66.6154,337322.0
2023-01-19 12:00:00,73.49,73.5,73.29,73.38,210815.0,66.6154,66.6244,66.4341,66.5157,210815.0
2023-01-19 12:30:00,73.38,73.46,73.25,73.46,207032.0,66.5157,66.5882,66.3978,66.5882,207032.0
2023-01-19 13:00:00,73.46,73.53,73.37,73.41,503019.0,66.5882,66.6516,66.5066,66.5428,503019.0
2023-01-19 13:30:00,73.41,73.47,73.37,73.41,202070.0,66.5428,66.5972,66.5066,66.5428,202070.0
2023-01-19 14:00:00,73.41,73.56,73.38,73.51,204018.0,66.5428,66.6788,66.5157,66.6335,204018.0
2023-01-19 14:30:00,73.51,73.63,73.47,73.61,283411.0,66.6335,66.7423,66.5972,66.7241,283411.0
2023-01-19 15:00:00,73.61,73.75,73.55,73.75,333706.0,66.7241,66.851,66.6697,66.851,333706.0
2023-01-19 15:30:00,73.75,73.87,73.7,73.75,1300383.0,66.851,66.9598,66.8057,66.851,1300383.0
2023-01-20 09:30:00,73.9,74.09,73.44,73.66,1250223.0,66.987,67.1592,66.57,66.7695,1250223.0
2023-01-20 10:00:00,73.66,73.81,73.58,73.73,364666.0,66.7695,66.9054,66.6969,66.8329,364666.0
2023-01-20 10:30:00,73.73,73.85,73.63,73.79,267651.0,66.8329,66.9417,66.7423,66.8873,267651.0
2023-01-20 11:00:00,73.79,73.85,73.72,73.75,242116.0,66.8873,66.9417,66.8238,66.851,242116.0
2023-01-20 11:30:00,73.75,73.82,73.69,73.71,251434.0,66.851,66.9145,66.7967,66.8148,251434.0
2023-01-20 12:00:00,73.7,73.72,73.35,73.45,313465.0,66.8057,66.8238,66.4885,66.5791,313465.0
2023-01-20 12:30:00,73.45,73.51,73.42,73.45,162349.0,66.5791,66.6335,66.5519,66.5791,162349.0
2023-01-20 13:00:00,73.46,73.49,73.35,73.42,349846.0,66.5882,66.6154,66.4885,66.5519,349846.0
2023-01-20 13:30:00,73.42,73.61,73.34,73.56,425261.0,66.5519,66.7241,66.4794,66.6788,425261.0
2023-01-20 14:00:00,73.55,73.74,73.55,73.69,291310.0,66.6697,66.842,66.6697,66.7967,291310.0
2023-01-20 14:30:00,73.69,73.79,73.62,73.78,505454.0,66.7967,66.8873,66.7332,66.8782,505454.0
2023-01-20 15:00:00,73.78,74.01,73.77,74.0,416890.0,66.8782,67.0867,66.8692,67.0777,416890.0
2023-01-20 15:30:00,74.0,74.15,73.88,74.12,1513475.0,67.0777,67.2136,66.9689,67.1864,1513475.0
2023-01-23 09:30:00,74.09,74.2,73.56,73.64,464477.0,67.1592,67.2589,66.6788,66.7513,464477.0
2023-01-23 10:00:00,73.63,74.18,73.62,74.15,296660.0,66.7423,67.2408,66.7332,67.2136,296660.0
2023-01-23 10:30:00,74.16,74.17,73.77,73.77,416409.0,67.2227,67.2318,66.8692,66.8692,416409.0
2023-01-23 11:00:00,73.78,74.02,73.72,73.78,299717.0,66.8782,67.0958,66.8238,66.8782,299717.0
2023-01-23 11:30:00,73.79,73.82,73.38,73.38,410992.0,66.8873,66.9145,66.5157,66.5157,410992.0
2023-01-23 12:00:00,73.39,73.48,73.13,73.41,300155.0,66.5247,66.6063,66.289,66.5428,300155.0
2023-01-23 12:30:00,73.41,73.52,73.37,73.38,492278.0,66.5428,66.6426,66.5066,66.5157,492278.0
2023-01-23 13:00:00,73.37,73.43,73.32,73.37,167780.0,66.5066,66.561,66.4613,66.5066,167780.0
2023-01-23 13:30:00,73.37,73.45,73.31,73.33,230524.0,66.5066,66.5791,66.4522,66.4703,230524.0
2023-01-23 14:00:00,73.32,73.33,73.1,73.15,237506.0,66.4613,66.4703,66.2618,66.3072,237506.0
2023-01-23 14:30:00,73.15,73.2,72.85,72.95,350366.0,66.3072,66.3525,66.0352,66.1259,350366.0
2023-01-23 15:00:00,72.94,73.15,72.92,73.09,355854.0,66.1168,66.3072,66.0987,66.2528,355854.0
2023-01-23 15:30:00,73.09,73.28,72.87,73.24,935670.0,66.2528,66.425,66.0534,66.3887,935670.0
2023-01-24 09:30:00,73.0,75.0,72.12,72.18,448675.0,66.1712,67.9841,65.3735,65.4279,448675.0
2023-01-24 10:00:00,72.19,72.37,72.12,72.3,301898.0,65.437,65.6001,65.3735,65.5367,301898.0
2023-01-24 10:30:00,72.3,72.61,72.18,72.54,280076.0,65.5367,65.8177,65.4279,65.7542,280076.0
2023-01-24 11:00:00,72.55,72.76,72.5,72.75,214144.0,65.7633,65.9536,65.718,65.9446,214144.0
2023-01-24 11:30:00,72.75,72.79,72.48,72.66,228588.0,65.9446,65.9808,65.6998,65.863,228588.0
2023-01-24 12:00:00,72.66,72.72,72.5,72.54,149915.0,65.863,65.9174,65.718,65.7542,149915.0
2023-01-24 12:30:00,72.53,72.56,72.45,72.53,128422.0,65.7452,65.7724,65.6726,65.7452,128422.0
2023-01-24 13:00:00,72.54,72.67,72.48,72.58,168424.0,65.7542,65.8721,65.6998,65.7905,168424.0
2023-01-24 13:30:00,72.58,72.62,72.47,72.53,251457.0,65.7905,65.8267,65.6908,65.7452,251457.0
2023-01-24 14:00:00,72.54,72.57,72.43,72.52,353526.0,65.7542,65.7814,65.6545,65.7361,353526.0
2023-01-24 14:30:00,72.52,72.58,72.48,72.49,213044.0,65.7361,65.7905,65.6998,65.7089,213044.0
2023-01-24 15:00:00,72.49,72.55,72.38,72.48,340248.0,65.7089,65.7633,65.6092,65.6998,340248.0
2023-01-24 15:30:00,72.48,72.48,72.27,72.33,1088630.0,65.6998,65.6998,65.5095,65.5639,1088630.0
2023-01-25 09:30:00,72.56,72.83,72.28,72.46,572446.0,65.7724,66.0171,65.5186,65.6817,572446.0
2023-01-25 10:00:00,72.45,72.69,72.26,72.56,428466.0,65.6726,65.8902,65.5004,65.7724,428466.0
2023-01-25 10:30:00,72.57,72.58,72.27,72.34,293256.0,65.7814,65.7905,65.5095,65.5729,293256.0
2023-01-25 11:00:00,72.34,72.42,72.01,72.22,288149.0,65.5729,65.6455,65.2738,65.4642,288149.0
2023-01-25 11:30:00,72.22,72.4,72.1,72.29,230485.0,65.4642,65.6273,65.3554,65.5276,230485.0
2023-01-25 12:00:00,72.28,72.42,72.25,72.4,209284.0,65.5186,65.6455,65.4914,65.6273,209284.0
2023-01-25 12:30:00,72.4,72.55,72.39,72.5,176607.0,65.6273,65.7633,65.6183,65.718,176607.0
2023-01-25 13:00:00,72.48,72.76,72.48,72.74,276639.0,65.6998,65.9536,65.6998,65.9355,276639.0
2023-01-25 13:30:00,72.74,72.94,72.73,72.89,268781.0,65.9355,66.1168,65.9265,66.0715,268781.0
2023-01-25 14:00:00,72.9,72.9,72.79,72.83,283148.0,66.0806,66.0806,65.9808,66.0171,283148.0
2023-01-25 14:30:00,72.83,72.86,72.71,72.86,182209.0,66.0171,66.0443,65.9083,66.0443,182209.0
2023-01-25 15:00:00,72.86,73.06,72.86,73.01,391914.0,66.0443,66.2256,66.0443,66.1803,391914.0
2023-01-25 15:30:00,73.01,73.24,72.99,73.16,1194104.0,66.1803,66.3887,66.1621,66.3162,1194104.0
2023-01-26 09:30:00,73.11,73.21,72.69,72.95,560103.0,66.2709,66.3616,65.8902,66.1259,560103.0
2023-01-26 10:00:00,72.96,72.97,72.61,72.62,458228.0,66.1349,66.144,65.8177,65.8267,458228.0
2023-01-26 10:30:00,72.59,72.66,72.16,72.22,423810.0,65.7996,65.863,65.4098,65.4642,423810.0
2023-01-26 11:00:00,72.22,72.28,72.12,72.19,215750.0,65.4642,65.5186,65.3735,65.437,215750.0
2023-01-26 11:30:00,72.19,72.26,72.02,72.06,263014.0,65.437,65.5004,65.2829,65.3191,263014.0
2023-01-26 12:00:00,72.06,72.13,71.98,72.11,171806.0,65.3191,65.3826,65.2466,65.3645,171806.0
2023-01-26 12:30:00,72.11,72.16,72.05,72.15,268563.0,65.3645,65.4098,65.3101,65.4007,268563.0
2023-01-26 13:00:00,72.15,72.47,72.14,72.41,332562.0,65.4007,65.6908,65.3916,65.6364,332562.0
2023-01-26 13:30:00,72.41,72.52,72.37,72.44,309235.0,65.6364,65.7361,65.6001,65.6636,309235.0
2023-01-26 14:00:00,72.44,72.58,72.4,72.55,225304.0,65.6636,65.7905,65.6273,65.7633,225304.0
2023-01-26 14:30:00,72.56,72.65,72.54,72.64,192835.0,65.7724,65.8539,65.7542,65.8449,192835.0
2023-01-26 15:00:00,72.63,72.72,72.61,72.65,206977.0,65.8358,65.9174,65.8177,65.8539,206977.0
2023-01-26 15:30:00,72.65,73.0,72.61,72.98,994526.0,65.8539,66.1712,65.8177,66.1531,994526.0
2023-01-27 09:30:00,72.99,73.21,72.78,73.17,379198.0,66.1621,66.3616,65.9718,66.3253,379198.0
2023-01-27 10:00:00,73.16,73.45,73.01,73.08,449933.0,66.3162,66.5791,66.1803,66.2437,449933.0
2023-01-27 10:30:00,73.08,73.09,72.76,72.94,328181.0,66.2437,66.2528,65.9536,66.1168,328181.0
2023-01-27 11:00:00,72.95,73.02,72.88,72.9,205015.0,66.1259,66.1893,66.0624,66.0806,205015.0
2023-01-27 11:30:00,72.9,73.04,72.84,72.87,161708.0,66.0806,66.2075,66.0262,66.0534,161708.0
2023-01-27 12:00:00,72.86,72.92,72.75,72.88,138080.0,66.0443,66.0987,65.9446,66.0624,138080.0
2023-01-27 12:30:00,72.88,73.0,72.77,72.78,163966.0,66.0624,66.1712,65.9627,65.9718,163966.0
2023-01-27 13:00:00,72.78,72.81,72.68,72.72,115250.0,65.9718,65.999,65.8811,65.9174,115250.0
2023-01-27 13:30:00,72.7,72.75,72.58,72.61,131019.0,65.8993,65.9446,65.7905,65.8177,131019.0
2023-01-27 14:00:00,72.61,72.63,72.45,72.58,166815.0,65.8177,65.8358,65.6726,65.7905,166815.0
2023-01-27 14:30:00,72.59,72.75,72.58,72.74,245365.0,65.7996,65.9446,65.7905,65.9355,245365.0
2023-01-27 15:00:00,72.75,72.84,72.68,72.74,212433.0,65.9446,66.0262,65.8811,65.9355,212433.0
2023-01-27 15:30:00,72.75,72.79,72.34,72.43,779582.0,65.9446,65.9808,65.5729,65.6545,779582.0
2023-01-30 09:30:00,72.59,72.91,72.41,72.62,715267.0,65.7996,66.0896,65.6364,65.8267,715267.0
2023-01-30 10:00:00,72.63,72.9,72.62,72.87,460338.0,65.8358,66.0806,65.8267,66.0534,460338.0
2023-01-30 10:30:00,72.87,72.9,72.7,72.73,353834.0,66.0534,66.0806,65.8993,65.9265,353834.0
2023-01-30 11:00:00,72.73,72.83,72.53,72.66,415068.0,65.9265,66.0171,65.7452,65.863,415068.0
2023-01-30 11:30:00,72.66,72.67,72.52,72.65,262347.0,65.863,65.8721,65.7361,65.8539,262347.0
2023-01-30 12:00:00,72.66,72.8,72.66,72.73,203978.0,65.863,65.9899,65.863,65.9265,203978.0
2023-01-30 12:30:00,72.74,72.74,72.44,72.44,124304.0,65.9355,65.9355,65.6636,65.6636,124304.0
2023-01-30 13:00:00,72.44,72.57,72.38,72.43,148681.0,65.6636,65.7814,65.6092,65.6545,148681.0
2023-01-30 13:30:00,72.44,72.44,72.36,72.44,163941.0,65.6636,65.6636,65.5911,65.6636,163941.0
2023-01-30 14:00:00,72.44,72.45,72.2,72.21,152761.0,65.6636,65.6726,65.446,65.4551,152761.0
2023-01-30 14:30:00,72.21,72.24,71.91,71.92,290810.0,65.4551,65.4823,65.1832,65.1922,290810.0
2023-01-30 15:00:00,71.91,72.06,71.88,71.9,346779.0,65.1832,65.3191,65.156,65.1741,346779.0
2023-01-30 15:30:00,71.9,72.15,71.88,72.04,938223.0,65.1741,65.4007,65.156,65.301,938223.0
2023-01-31 09:30:00,72.11,72.26,71.67,71.92,363741.0,65.3645,65.5004,64.9656,65.1922,363741.0
2023-01-31 10:00:00,71.91,72.18,71.89,72.1,252597.0,65.1832,65.4279,65.165,65.3554,252597.0
2023-01-31 10:30:00,72.11,72.17,71.84,71.85,229894.0,65.3645,65.4188,65.1197,65.1288,229894.0
2023-01-31 11:00:00,71.86,71.93,71.67,71.78,236467.0,65.1378,65.2013,64.9656,65.0653,236467.0
2023-01-31 11:30:00,71.79,71.94,71.77,71.85,227679.0,65.0744,65.2104,65.0563,65.1288,227679.0
2023-01-31 12:00:00,71.87,71.91,71.74,71.84,214726.0,65.1469,65.1832,65.0291,65.1197,214726.0
2023-01-31 12:30:00,71.84,71.94,71.76,71.78,253690.0,65.1197,65.2104,65.0472,65.0653,253690.0
2023-01-31 13:00:00,71.79,71.8,71.65,71.7,276338.0,65.0744,65.0835,64.9475,64.9928,276338.0
2023-01-31 13:30:00,71.7,71.91,71.67,71.91,308338.0,64.9928,65.1832,64.9656,65.1832,308338.0
2023-01-31 14:00:00,71.91,72.07,71.9,72.05,216086.0,65.1832,65.3282,65.1741,65.3101,216086.0
2023-01-31 14:30:00,72.05,72.13,72.0,72.04,231825.0,65.3101,65.3826,65.2647,65.301,231825.0
2023-01-31 15:00:00,72.05,72.09,72.0,72.0,317594.0,65.3101,65.3463,65.2647,65.2647,317594.0
2023-01-31 15:30:00,72.0,72.66,72.0,72.66,1343356.0,65.2647,65.863,65.2647,65.863,1343356.0
2023-02-01 09:30:00,72.94,72.94,72.34,72.56,1203196.0,66.1168,66.1168,65.5729,65.7724,1203196.0
2023-02-01 10:00:00,72.58,72.63,71.46,71.79,749051.0,65.7905,65.8358,64.7753,65.0744,749051.0
2023-02-01 10:30:00,71.8,71.98,71.46,71.5,569659.0,65.0835,65.2466,64.7753,64.8115,569659.0
2023-02-01 11:00:00,71.5,71.88,71.5,71.77,329548.0,64.8115,65.156,64.8115,65.0563,329548.0
2023-02-01 11:30:00,71.77,71.98,71.76,71.83,275139.0,65.0563,65.2466,65.0472,65.1106,275139.0
2023-02-01 12:00:00,71.82,71.83,71.63,71.71,167292.0,65.1016,65.1106,64.9294,65.0019,167292.0
2023-02-01 12:30:00,71.7,71.75,71.54,71.59,212481.0,64.9928,65.0381,64.8478,64.8931,212481.0
2023-02-01 13:00:00,71.6,71.62,71.31,71.33,305371.0,64.9022,64.9203,64.6393,64.6574,305371.0
2023-02-01 13:30:00,71.33,71.61,71.14,71.58,362571.0,64.6574,64.9112,64.4852,64.884,362571.0
2023-02-01 14:00:00,71.58,71.61,71.05,71.07,558874.0,64.884,64.9112,64.4036,64.4217,558874.0
2023-02-01 14:30:00,71.08,71.42,70.81,71.14,750502.0,64.4308,64.739,64.1861,64.4852,750502.0
2023-02-01 15:00:00,71.13,71.34,71.07,71.33,679218.0,64.4761,64.6665,64.4217,64.6574,679218.0
2023-02-01 15:30:00,71.33,71.65,71.12,71.23,1282936.0,64.6574,64.9475,64.4671,64.5668,1282936.0
2023-02-02 09:30:00,70.32,72.0,69.8,70.89,1747770.0,63.7419,65.2647,63.2705,64.2586,1747770.0
2023-02-02 10:00:00,70.91,72.31,70.9,72.3,788265.0,64.2767,65.5457,64.2676,65.5367,788265.0
2023-02-02 10:30:00,72.32,72.61,72.04,72.4,658529.0,65.5548,65.8177,65.301,65.6273,658529.0
2023-02-02 11:00:00,72.41,72.61,72.19,72.35,414468.0,65.6364,65.8177,65.437,65.582,414468.0
2023-02-02 11:30:00,72.37,72.59,72.18,72.48,350121.0,65.6001,65.7996,65.4279,65.6998,350121.0
2023-02-02 12:00:00,72.47,72.5,72.13,72.48,433147.0,65.6908,65.718,65.3826,65.6998,433147.0
2023-02-02 12:30:00,72.48,72.58,72.11,72.15,239880.0,65.6998,65.7905,65.3645,65.4007,239880.0
2023-02-02 13:00:00,72.15,72.28,72.03,72.06,295449.0,65.4007,65.5186,65.2919,65.3191,295449.0
2023-02-02 13:30:00,72.07,72.34,72.0,72.08,302144.0,65.3282,65.5729,65.2647,65.3373,302144.0
2023-02-02 14:00:00,72.08,72.08,71.84,71.9,381014.0,65.3373,65.3373,65.1197,65.1741,381014.0
2023-02-02 14:30:00,71.9,72.41,71.88,72.38,370479.0,65.1741,65.6364,65.156,65.6092,370479.0
2023-02-02 15:00:00,72.38,72.65,72.24,72.58,431407.0,65.6092,65.8539,65.4823,65.7905,431407.0
2023-02-02 15:30:00,72.58,72.88,72.44,72.77,1798887.0,65.7905,66.0624,65.6636,65.9627,1798887.0
2023-02-03 09:30:00,73.21,73.68,72.67,72.67,1208639.0,66.3616,66.7876,65.8721,65.8721,1208639.0
2023-02-03 10:00:00,72.67,73.44,72.61,73.16,453588.0,65.8721,66.57,65.8177,66.3162,453588.0
2023-02-03 10:30:00,73.17,73.35,72.98,73.29,382222.0,66.3253,66.4885,66.1531,66.4341,382222.0
2023-02-03 11:00:00,73.3,73.53,73.29,73.43,396332.0,66.4431,66.6516,66.4341,66.561,396332.0
2023-02-03 11:30:00,73.42,73.51,72.95,73.04,380948.0,66.5519,66.6335,66.1259,66.2075,380948.0
2023-02-03 12:00:00,73.03,73.52,73.03,73.51,331510.0,66.1984,66.6426,66.1984,66.6335,331510.0
2023-02-03 12:30:00,73.52,73.94,73.46,73.72,392399.0,66.6426,67.0233,66.5882,66.8238,392399.0
2023-02-03 13:00:00,73.72,73.73,73.5,73.67,299206.0,66.8238,66.8329,66.6244,66.7785,299206.0
2023-02-03 13:30:00,73.66,74.16,73.59,74.03,498892.0,66.7695,67.2227,66.706,67.1048,498892.0
2023-02-03 14:00:00,74.03,74.07,73.83,73.98,428948.0,67.1048,67.1411,66.9236,67.0595,428948.0
2023-02-03 14:30:00,73.98,74.13,73.88,73.97,305508.0,67.0595,67.1955,66.9689,67.0505,305508.0
2023-02-03 15:00:00,73.97,74.42,73.94,74.41,402118.0,67.0505,67.4584,67.0233,67.4493,402118.0
2023-02-03 15:30:00,74.41,74.47,74.24,74.44,1376527.0,67.4493,67.5037,67.2952,67.4765,1376527.0
2023-02-06 09:30:00,74.45,75.18,74.39,74.95,716622.0,67.4856,68.1473,67.4312,67.9388,716622.0
2023-02-06 10:00:00,74.94,74.98,74.62,74.76,538320.0,67.9297,67.966,67.6397,67.7666,538320.0
2023-02-06 10:30:00,74.76,75.17,74.66,74.9,299086.0,67.7666,68.1382,67.6759,67.8935,299086.0
2023-02-06 11:00:00,74.9,74.91,74.62,74.65,359403.0,67.8935,67.9025,67.6397,67.6668,359403.0
2023-02-06 11:30:00,74.65,74.67,74.41,74.47,240928.0,67.6668,67.685,67.4493,67.5037,240928.0
2023-02-06 12:00:00,74.47,74.52,74.4,74.4,248098.0,67.5037,67.549,67.4402,67.4402,248098.0
2023-02-06 12:30:00,74.41,74.42,74.23,74.39,211484.0,67.4493,67.4584,67.2861,67.4312,211484.0
2023-02-06 13:00:00,74.39,74.73,74.37,74.7,324454.0,67.4312,67.7394,67.413,67.7122,324454.0
2023-02-06 13:30:00,74.7,74.75,74.54,74.66,229595.0,67.7122,67.7575,67.5671,67.6759,229595.0
2023-02-06 14:00:00,74.66,74.75,74.55,74.65,262238.0,67.6759,67.7575,67.5762,67.6668,262238.0
2023-02-06 14:30:00,74.65,74.7,74.59,74.68,186288.0,67.6668,67.7122,67.6125,67.694,186288.0
2023-02-06 15:00:00,74.67,74.75,74.66,74.67,326365.0,67.685,67.7575,67.6759,67.685,326365.0
2023-02-06 15:30:00,74.67,74.69,74.44,74.52,915784.0,67.685,67.7031,67.4765,67.549,915784.0
2023-02-07 09:30:00,74.55,74.6,74.28,74.54,428383.0,67.5762,67.6215,67.3315,67.5671,428383.0
2023-02-07 10:00:00,74.54,74.69,74.45,74.51,472315.0,67.5671,67.7031,67.4856,67.5399,472315.0
2023-02-07 10:30:00,74.49,74.65,74.42,74.48,409973.0,67.5218,67.6668,67.4584,67.5128,409973.0
2023-02-07 11:00:00,74.48,74.56,74.4,74.43,373742.0,67.5128,67.5853,67.4402,67.4674,373742.0
2023-02-07 11:30:00,74.43,74.47,74.22,74.23,239437.0,67.4674,67.5037,67.2771,67.2861,239437.0
2023-02-07 12:00:00,74.23,74.25,74.08,74.2,370487.0,67.2861,67.3043,67.1502,67.2589,370487.0
2023-02-07 12:30:00,74.19,74.69,74.13,74.53,384185.0,67.2499,67.7031,67.1955,67.5581,384185.0
2023-02-07 13:00:00,74.56,74.62,74.31,74.32,317988.0,67.5853,67.6397,67.3587,67.3677,317988.0
2023-02-07 13:30:00,74.31,74.37,73.98,74.34,517539.0,67.3587,67.413,67.0595,67.3858,517539.0
2023-02-07 14:00:00,74.35,74.51,74.3,74.43,237321.0,67.3949,67.5399,67.3496,67.4674,237321.0
2023-02-07 14:30:00,74.43,74.46,74.28,74.36,353015.0,67.4674,67.4946,67.3315,67.404,353015.0
2023-02-07 15:00:00,74.36,74.46,74.29,74.42,452961.0,67.404,67.4946,67.3405,67.4584,452961.0
2023-02-07 15:30:00,74.42,74.61,74.35,74.52,1187450.0,67.4584,67.6306,67.3949,67.549,1187450.0
2023-02-08 09:30:00,74.31,74.42,73.27,73.45,751753.0,67.3587,67.4584,66.4159,66.5791,751753.0
2023-02-08 10:00:00,73.44,73.75,72.94,73.49,760773.0,66.57,66.851,66.1168,66.6154,760773.0
2023-02-08 10:30:00,73.49,73.79,73.4,73.66,925791.0,66.6154,66.8873,66.5338,66.7695,925791.0
2023-02-08 11:00:00,73.66,73.77,73.26,73.28,590004.0,66.7695,66.8692,66.4069,66.425,590004.0
2023-02-08 11:30:00,73.28,73.37,73.13,73.28,275947.0,66.425,66.5066,66.289,66.425,275947.0
2023-02-08 12:00:00,73.28,73.71,73.27,73.7,332782.0,66.425,66.8148,66.4159,66.8057,332782.0
2023-02-08 12:30:00,73.7,73.8,73.66,73.7,344437.0,66.8057,66.8964,66.7695,66.8057,344437.0
2023-02-08 13:00:00,73.7,74.14,73.64,74.06,450411.0,66.8057,67.2046,66.7513,67.132,450411.0
2023-02-08 13:30:00,74.06,74.07,73.88,73.95,230854.0,67.132,67.1411,66.9689,67.0323,230854.0
2023-02-08 14:00:00,73.95,73.95,73.76,73.77,249400.0,67.0323,67.0323,66.8601,66.8692,249400.0
2023-02-08 14:30:00,73.76,73.84,73.63,73.69,240691.0,66.8601,66.9326,66.7423,66.7967,240691.0
2023-02-08 15:00:00,73.69,73.74,73.39,73.66,394683.0,66.7967,66.842,66.5247,66.7695,394683.0
2023-02-08 15:30:00,73.65,73.85,73.53,73.66,1175954.0,66.7604,66.9417,66.6516,66.7695,1175954.0
2023-02-09 09:30:00,73.49,73.84,72.58,72.85,906523.0,66.6154,66.9326,65.7905,66.0352,906523.0
2023-02-09 10:00:00,72.85,72.89,72.09,72.11,907810.0,66.0352,66.0715,65.3463,65.3645,907810.0
2023-02-09 10:30:00,72.1,72.49,72.06,72.4,593004.0,65.3554,65.7089,65.3191,65.6273,593004.0
2023-02-09 11:00:00,72.41,72.5,72.25,72.3,442434.0,65.6364,65.718,65.4914,65.5367,442434.0
2023-02-09 11:30:00,72.3,72.32,71.68,71.91,1174399.0,65.5367,65.5548,64.9747,65.1832,1174399.0
2023-02-09 12:00:00,71.91,72.21,71.9,71.92,434675.0,65.1832,65.4551,65.1741,65.1922,434675.0
2023-02-09 12:30:00,71.92,71.93,71.74,71.76,425915.0,65.1922,65.2013,65.0291,65.0472,425915.0
2023-02-09 13:00:00,71.76,71.85,71.6,71.85,374305.0,65.0472,65.1288,64.9022,65.1288,374305.0
2023-02-09 13:30:00,71.84,71.86,71.59,71.76,345475.0,65.1197,65.1378,64.8931,65.0472,345475.0
2023-02-09 14:00:00,71.76,71.77,71.54,71.6,360885.0,65.0472,65.0563,64.8478,64.9022,360885.0
2023-02-09 14:30:00,71.6,71.83,71.6,71.81,427962.0,64.9022,65.1106,64.9022,65.0925,427962.0
2023-02-09 15:00:00,71.81,71.85,71.54,71.56,612940.0,65.0925,65.1288,64.8478,64.8659,612940.0
2023-02-09 15:30:00,71.56,71.74,71.43,71.5,1876073.0,64.8659,65.0291,64.7481,64.8115,1876073.0
2023-02-10 09:30:00,71.71,72.13,71.56,72.12,660058.0,65.0019,65.3826,64.8659,65.3735,660058.0
2023-02-10 10:00:00,72.1,72.11,71.59,71.62,462958.0,65.3554,65.3645,64.8931,64.9203,462958.0
2023-02-10 10:30:00,71.62,71.66,71.24,71.42,642957.0,64.9203,64.9565,64.5758,64.739,642957.0
2023-02-10 11:00:00,71.42,71.87,71.42,71.73,484307.0,64.739,65.1469,64.739,65.02,484307.0
2023-02-10 11:30:00,71.72,71.8,71.52,71.55,269036.0,65.0109,65.0835,64.8296,64.8568,269036.0
2023-02-10 12:00:00,71.54,71.72,71.5,71.7,286582.0,64.8478,65.0109,64.8115,64.9928,286582.0
2023-02-10 12:30:00,71.7,71.83,71.64,71.78,256285.0,64.9928,65.1106,64.9384,65.0653,256285.0
2023-02-10 13:00:00,71.78,71.91,71.74,71.89,246392.0,65.0653,65.1832,65.0291,65.165,246392.0
2023-02-10 13:30:00,71.88,72.18,71.77,72.16,274124.0,65.156,65.4279,65.0563,65.4098,274124.0
2023-02-10 14:00:00,72.16,72.16,72.04,72.1,284692.0,65.4098,65.4098,65.301,65.3554,284692.0
2023-02-10 14:30:00,72.09,72.32,72.07,72.25,235926.0,65.3463,65.5548,65.3282,65.4914,235926.0
2023-02-10 15:00:00,72.25,72.28,72.1,72.17,336009.0,65.4914,65.5186,65.3554,65.4188,336009.0
2023-02-10 15:30:00,72.17,72.36,72.14,72.2,1126842.0,65.4188,65.5911,65.3916,65.446,1126842.0
2023-02-13 09:30:00,72.22,72.48,71.98,72.23,320210.0,65.4642,65.6998,65.2466,65.4732,320210.0
2023-02-13 10:00:00,72.23,72.45,72.1,72.41,289013.0,65.4732,65.6726,65.3554,65.6364,289013.0
2023-02-13 10:30:00,72.41,72.6,72.37,72.6,203932.0,65.6364,65.8086,65.6001,65.8086,203932.0
2023-02-13 11:00:00,72.6,72.63,72.45,72.6,207199.0,65.8086,65.8358,65.6726,65.8086,207199.0
2023-02-13 11:30:00,72.59,72.76,72.53,72.72,178520.0,65.7996,65.9536,65.7452,65.9174,178520.0
2023-02-13 12:00:00,72.71,72.72,72.58,72.6,123071.0,65.9083,65.9174,65.7905,65.8086,123071.0
2023-02-13 12:30:00,72.6,72.64,72.51,72.57,143207.0,65.8086,65.8449,65.727,65.7814,143207.0
2023-02-13 13:00:00,72.58,72.62,72.51,72.58,135128.0,65.7905,65.8267,65.727,65.7905,135128.0
2023-02-13 13:30:00,72.58,72.72,72.57,72.72,135150.0,65.7905,65.9174,65.7814,65.9174,135150.0
2023-02-13 14:00:00,72.72,72.8,72.69,72.72,175051.0,65.9174,65.9899,65.8902,65.9174,175051.0
2023-02-13 14:30:00,72.72,72.92,72.67,72.87,193929.0,65.9174,66.0987,65.8721,66.0534,193929.0
2023-02-13 15:00:00,72.88,73.05,72.79,73.01,258974.0,66.0624,66.2165,65.9808,66.1803,258974.0
2023-02-13 15:30:00,73.01,73.44,72.98,73.2,1733790.0,66.1803,66.57,66.1531,66.3525,1733790.0
2023-02-14 09:30:00,73.31,73.47,72.99,73.05,335131.0,66.4522,66.5972,66.1621,66.2165,335131.0
2023-02-14 10:00:00,73.03,73.05,72.71,72.81,298884.0,66.1984,66.2165,65.9083,65.999,298884.0
2023-02-14 10:30:00,72.82,72.87,72.42,72.43,214161.0,66.008,66.0534,65.6455,65.6545,214161.0
2023-02-14 11:00:00,72.45,72.69,72.41,72.47,219471.0,65.6726,65.8902,65.6364,65.6908,219471.0
2023-02-14 11:30:00,72.46,72.47,72.3,72.32,223949.0,65.6817,65.6908,65.5367,65.5548,223949.0
2023-02-14 12:00:00,72.31,72.53,72.28,72.47,112862.0,65.5457,65.7452,65.5186,65.6908,112862.0
2023-02-14 12:30:00,72.48,72.56,72.42,72.54,102637.0,65.6998,65.7724,65.6455,65.7542,102637.0
2023-02-14 13:00:00,72.54,72.77,72.54,72.72,142123.0,65.7542,65.9627,65.7542,65.9174,142123.0
2023-02-14 13:30:00,72.72,72.72,72.59,72.61,186795.0,65.9174,65.9174,65.7996,65.8177,186795.0
2023-02-14 14:00:00,72.61,72.64,72.47,72.47,154235.0,65.8177,65.8449,65.6908,65.6908,154235.0
2023-02-14 14:30:00,72.47,72.64,72.47,72.54,162206.0,65.6908,65.8449,65.6908,65.7542,162206.0
2023-02-14 15:00:00,72.54,72.59,72.37,72.38,209817.0,65.7542,65.7996,65.6001,65.6092,209817.0
2023-02-14 15:30:00,72.38,72.44,72.2,72.27,827640.0,65.6092,65.6636,65.446,65.5095,827640.0
2023-02-15 09:30:00,72.3,72.47,71.62,71.81,565556.0,65.5367,65.6908,64.9203,65.0925,565556.0
2023-02-15 10:00:00,71.81,71.98,71.66,71.96,249280.0,65.0925,65.2466,64.9565,65.2285,249280.0
2023-02-15 10:30:00,71.96,72.05,71.86,71.94,238066.0,65.2285,65.3101,65.1378,65.2104,238066.0
2023-02-15 11:00:00,71.94,72.08,71.92,72.07,121545.0,65.2104,65.3373,65.1922,65.3282,121545.0
2023-02-15 11:30:00,72.06,72.1,71.97,72.0,138281.0,65.3191,65.3554,65.2376,65.2647,138281.0
2023-02-15 12:00:00,72.0,72.01,71.72,71.73,176489.0,65.2647,65.2738,65.0109,65.02,176489.0
2023-02-15 12:30:00,71.72,71.78,71.54,71.74,119025.0,65.0109,65.0653,64.8478,65.0291,119025.0
2023-02-15 13:00:00,71.74,71.87,71.69,71.82,112405.0,65.0291,65.1469,64.9837,65.1016,112405.0
2023-02-15 13:30:00,71.83,71.84,71.73,71.84,137876.0,65.1106,65.1197,65.02,65.1197,137876.0
2023-02-15 14:00:00,71.86,71.9,71.6,71.63,243923.0,65.1378,65.1741,64.9022,64.9294,243923.0
2023-02-15 14:30:00,71.63,71.64,71.37,71.38,260112.0,64.9294,64.9384,64.6937,64.7027,260112.0
2023-02-15 15:00:00,71.38,71.54,71.34,71.52,393840.0,64.7027,64.8478,64.6665,64.8296,393840.0
2023-02-15 15:30:00,71.52,71.63,71.34,71.48,907292.0,64.8296,64.9294,64.6665,64.7934,907292.0
2023-02-16 09:30:00,70.8,71.01,70.23,70.23,593501.0,64.177,64.3674,63.6603,63.6603,593501.0
2023-02-16 10:00:00,70.23,70.5,70.17,70.42,483432.0,63.6603,63.9051,63.6059,63.8325,483432.0
2023-02-16 10:30:00,70.42,70.59,70.35,70.58,281520.0,63.8325,63.9866,63.7691,63.9776,281520.0
2023-02-16 11:00:00,70.59,70.61,70.42,70.5,223959.0,63.9866,64.0048,63.8325,63.9051,223959.0
2023-02-16 11:30:00,70.5,70.72,70.43,70.7,199217.0,63.9051,64.1045,63.8416,64.0864,199217.0
2023-02-16 12:00:00,70.7,70.96,70.68,70.9,170500.0,64.0864,64.322,64.0682,64.2676,170500.0
2023-02-16 12:30:00,70.9,71.08,70.9,71.07,145518.0,64.2676,64.4308,64.2676,64.4217,145518.0
2023-02-16 13:00:00,71.08,71.22,71.02,71.05,146769.0,64.4308,64.5577,64.3764,64.4036,146769.0
2023-02-16 13:30:00,71.05,71.08,70.96,70.98,149085.0,64.4036,64.4308,64.322,64.3402,149085.0
2023-02-16 14:00:00,70.99,71.15,70.97,71.14,144825.0,64.3492,64.4943,64.3311,64.4852,144825.0
2023-02-16 14:30:00,71.14,71.16,71.05,71.12,215399.0,64.4852,64.5033,64.4036,64.4671,215399.0
2023-02-16 15:00:00,71.11,71.14,70.92,70.99,285496.0,64.458,64.4852,64.2858,64.3492,285496.0
2023-02-16 15:30:00,70.98,71.03,70.82,70.87,667021.0,64.3402,64.3855,64.1951,64.2405,667021.0
2023-02-17 09:30:00,70.62,71.35,70.52,71.35,592520.0,64.0138,64.6755,63.9232,64.6755,592520.0
2023-02-17 10:00:00,71.34,71.74,71.31,71.61,317572.0,64.6665,65.0291,64.6393,64.9112,317572.0
2023-02-17 10:30:00,71.6,71.68,71.02,71.05,402350.0,64.9022,64.9747,64.3764,64.4036,402350.0
2023-02-17 11:00:00,71.05,71.15,70.94,71.04,364956.0,64.4036,64.4943,64.3039,64.3945,364956.0
2023-02-17 11:30:00,71.04,71.28,70.77,70.85,601606.0,64.3945,64.6121,64.1498,64.2223,601606.0
2023-02-17 12:00:00,70.84,70.99,70.8,70.92,272401.0,64.2133,64.3492,64.177,64.2858,272401.0
2023-02-17 12:30:00,70.91,71.16,70.91,71.01,592826.0,64.2767,64.5033,64.2767,64.3674,592826.0
2023-02-17 13:00:00,71.01,71.11,70.99,71.0,235463.0,64.3674,64.458,64.3492,64.3583,235463.0
2023-02-17 13:30:00,71.0,71.05,70.91,71.03,216878.0,64.3583,64.4036,64.2767,64.3855,216878.0
2023-02-17 14:00:00,71.04,71.13,71.02,71.12,397857.0,64.3945,64.4761,64.3764,64.4671,397857.0
2023-02-17 14:30:00,71.13,71.27,71.12,71.22,358905.0,64.4761,64.603,64.4671,64.5577,358905.0
2023-02-17 15:00:00,71.23,71.4,71.0,71.23,1972679.0,64.5668,64.7209,64.3583,64.5668,1972679.0
2023-02-17 15:30:00,71.23,71.29,70.9,71.13,1166233.0,64.5668,64.6212,64.2676,64.4761,1166233.0
2023-02-21 09:30:00,71.27,71.47,71.16,71.4,536259.0,64.603,64.7843,64.5033,64.7209,536259.0
2023-02-21 10:00:00,71.4,71.67,71.27,71.64,256626.0,64.7209,64.9656,64.603,64.9384,256626.0
2023-02-21 10:30:00,71.64,71.68,71.21,71.26,207015.0,64.9384,64.9747,64.5486,64.594,207015.0
2023-02-21 11:00:00,71.26,71.3,71.03,71.07,173386.0,64.594,64.6302,64.3855,64.4217,173386.0
2023-02-21 11:30:00,71.08,71.17,71.04,71.08,181440.0,64.4308,64.5124,64.3945,64.4308,181440.0
2023-02-21 12:00:00,71.08,71.18,70.98,71.07,372300.0,64.4308,64.5215,64.3402,64.4217,372300.0
2023-02-21 12:30:00,71.07,71.13,71.0,71.11,133068.0,64.4217,64.4761,64.3583,64.458,133068.0
2023-02-21 13:00:00,71.11,71.11,70.83,70.84,145752.0,64.458,64.458,64.2042,64.2133,145752.0
2023-02-21 13:30:00,70.84,70.9,70.82,70.89,130046.0,64.2133,64.2676,64.1951,64.2586,130046.0
2023-02-21 14:00:00,70.89,71.02,70.87,71.02,129184.0,64.2586,64.3764,64.2405,64.3764,129184.0
2023-02-21 14:30:00,71.02,71.19,71.01,71.15,146789.0,64.3764,64.5305,64.3674,64.4943,146789.0
2023-02-21 15:00:00,71.15,71.34,71.07,71.3,939428.0,64.4943,64.6665,64.4217,64.6302,939428.0
2023-02-21 15:30:00,71.3,71.4,71.17,71.24,594376.0,64.6302,64.7209,64.5124,64.5758,594376.0
2023-02-22 09:30:00,71.3,71.3,70.57,71.12,468431.0,64.6302,64.6302,63.9685,64.4671,468431.0
2023-02-22 10:00:00,71.12,71.38,71.05,71.32,211175.0,64.4671,64.7027,64.4036,64.6484,211175.0
2023-02-22 10:30:00,71.31,71.41,71.05,71.12,269227.0,64.6393,64.7299,64.4036,64.4671,269227.0
2023-02-22 11:00:00,71.13,71.23,71.07,71.17,192255.0,64.4761,64.5668,64.4217,64.5124,192255.0
2023-02-22 11:30:00,71.17,71.4,71.16,71.31,183170.0,64.5124,64.7209,64.5033,64.6393,183170.0
2023-02-22 12:00:00,71.3,71.44,71.2,71.4,192384.0,64.6302,64.7571,64.5396,64.7209,192384.0
2023-02-22 12:30:00,71.41,71.49,71.33,71.48,165803.0,64.7299,64.8025,64.6574,64.7934,165803.0
2023-02-22 13:00:00,71.48,71.6,71.43,71.56,136603.0,64.7934,64.9022,64.7481,64.8659,136603.0
2023-02-22 13:30:00,71.56,71.66,71.54,71.64,156766.0,64.8659,64.9565,64.8478,64.9384,156766.0
2023-02-22 14:00:00,71.62,71.71,71.29,71.29,315314.0,64.9203,65.0019,64.6212,64.6212,315314.0
2023-02-22 14:30:00,71.28,71.3,71.03,71.03,270548.0,64.6121,64.6302,64.3855,64.3855,270548.0
2023-02-22 15:00:00,71.03,71.21,71.0,71.13,263640.0,64.3855,64.5486,64.3583,64.4761,263640.0
2023-02-22 15:30:00,71.13,71.33,71.09,71.32,996500.0,64.4761,64.6574,64.4399,64.6484,996500.0
2023-02-23 09:30:00,71.38,71.8,70.89,71.77,437890.0,64.7027,65.0835,64.2586,65.0563,437890.0
2023-02-23 10:00:00,71.78,71.98,71.67,71.67,271445.0,65.0653,65.2466,64.9656,64.9656,271445.0
2023-02-23 10:30:00,71.67,71.68,71.34,71.44,289213.0,64.9656,64.9747,64.6665,64.7571,289213.0
2023-02-23 11:00:00,71.43,71.49,71.27,71.34,268883.0,64.7481,64.8025,64.603,64.6665,268883.0
2023-02-23 11:30:00,71.34,71.37,70.95,71.01,213412.0,64.6665,64.6937,64.313,64.3674,213412.0
2023-02-23 12:00:00,71.0,71.15,70.97,71.05,235498.0,64.3583,64.4943,64.3311,64.4036,235498.0
2023-02-23 12:30:00,71.06,71.2,71.04,71.18,204923.0,64.4127,64.5396,64.3945,64.5215,204923.0
2023-02-23 13:00:00,71.17,71.18,71.03,71.1,156847.0,64.5124,64.5215,64.3855,64.4489,156847.0
2023-02-23 13:30:00,71.11,71.2,71.01,71.18,190915.0,64.458,64.5396,64.3674,64.5215,190915.0
2023-02-23 14:00:00,71.17,71.48,71.16,71.48,202023.0,64.5124,64.7934,64.5033,64.7934,202023.0
2023-02-23 14:30:00,71.48,71.57,71.45,71.47,174244.0,64.7934,64.875,64.7662,64.7843,174244.0
2023-02-23 15:00:00,71.47,71.57,71.33,71.39,275590.0,64.7843,64.875,64.6574,64.7118,275590.0
2023-02-23 15:30:00,71.38,71.44,71.34,71.42,790782.0,64.7027,64.7571,64.6665,64.739,790782.0
2023-02-24 09:30:00,71.11,71.22,70.52,70.52,441257.0,64.458,64.5577,63.9232,63.9232,441257.0
2023-02-24 10:00:00,70.51,70.64,70.08,70.14,375191.0,63.9141,64.032,63.5244,63.5787,375191.0
2023-02-24 10:30:00,70.13,70.31,70.07,70.19,279066.0,63.5697,63.7328,63.5153,63.6241,279066.0
2023-02-24 11:00:00,70.2,70.29,70.14,70.19,212772.0,63.6331,63.7147,63.5787,63.6241,212772.0
2023-02-24 11:30:00,70.2,70.44,70.19,70.23,286518.0,63.6331,63.8507,63.6241,63.6603,286518.0
2023-02-24 12:00:00,70.24,70.27,70.08,70.12,152913.0,63.6694,63.6966,63.5244,63.5606,152913.0
2023-02-24 12:30:00,70.12,70.16,69.88,69.9,180411.0,63.5606,63.5969,63.3431,63.3612,180411.0
2023-02-24 13:00:00,69.89,70.02,69.82,70.01,168309.0,63.3521,63.47,63.2887,63.4609,168309.0
2023-02-24 13:30:00,70.01,70.23,69.94,70.15,197962.0,63.4609,63.6603,63.3974,63.5878,197962.0
2023-02-24 14:00:00,70.15,70.41,70.15,70.3,125098.0,63.5878,63.8235,63.5878,63.7238,125098.0
2023-02-24 14:30:00,70.31,70.48,70.22,70.41,154645.0,63.7328,63.8869,63.6513,63.8235,154645.0
2023-02-24 15:00:00,70.41,70.47,70.28,70.41,237569.0,63.8235,63.8779,63.7056,63.8235,237569.0
2023-02-24 15:30:00,70.41,70.42,69.98,70.18,937373.0,63.8235,63.8325,63.4337,63.615,937373.0
2023-02-27 09:30:00,70.29,70.31,69.81,70.22,326277.0,63.7147,63.7328,63.2796,63.6513,326277.0
2023-02-27 10:00:00,70.22,70.41,70.12,70.31,227897.0,63.6513,63.8235,63.5606,63.7328,227897.0
2023-02-27 10:30:00,70.31,70.35,70.02,70.25,211432.0,63.7328,63.7691,63.47,63.6784,211432.0
2023-02-27 11:00:00,70.24,70.31,69.92,69.94,177922.0,63.6694,63.7328,63.3793,63.3974,177922.0
2023-02-27 11:30:00,69.94,69.96,69.75,69.8,167213.0,63.3974,63.4156,63.2252,63.2705,167213.0
2023-02-27 12:00:00,69.8,69.99,69.73,69.93,123283.0,63.2705,63.4428,63.2071,63.3884,123283.0
2023-02-27 12:30:00,69.93,70.02,69.87,69.92,124649.0,63.3884,63.47,63.334,63.3793,124649.0
2023-02-27 13:00:00,69.92,70.04,69.9,70.0,117003.0,63.3793,63.4881,63.3612,63.4518,117003.0
2023-02-27 13:30:00,70.01,70.02,69.91,69.97,118424.0,63.4609,63.47,63.3703,63.4246,118424.0
2023-02-27 14:00:00,69.98,70.15,69.97,70.06,118709.0,63.4337,63.5878,63.4246,63.5062,118709.0
2023-02-27 14:30:00,70.05,70.12,70.02,70.07,157836.0,63.4972,63.5606,63.47,63.5153,157836.0
2023-02-27 15:00:00,70.06,70.1,69.88,69.91,200685.0,63.5062,63.5425,63.3431,63.3703,200685.0
2023-02-27 15:30:00,69.92,70.01,69.76,70.01,618027.0,63.3793,63.4609,63.2343,63.4609,618027.0
2023-02-28 09:30:00,69.8,69.94,69.3,69.34,468565.0,63.2705,63.3974,62.8173,62.8536,468565.0
2023-02-28 10:00:00,69.35,69.68,69.35,69.56,258606.0,62.8626,63.1618,62.8626,63.053,258606.0
2023-02-28 10:30:00,69.56,69.61,69.31,69.52,460347.0,63.053,63.0983,62.8264,63.0167,460347.0
2023-02-28 11:00:00,69.53,69.72,69.38,69.39,285252.0,63.0258,63.198,62.8898,62.8989,285252.0
2023-02-28 11:30:00,69.38,69.48,69.26,69.28,197081.0,62.8898,62.9805,62.7811,62.7992,197081.0
2023-02-28 12:00:00,69.28,69.61,69.27,69.58,182742.0,62.7992,63.0983,62.7901,63.0711,182742.0
2023-02-28 12:30:00,69.58,69.65,69.51,69.62,230999.0,63.0711,63.1346,63.0077,63.1074,230999.0
2023-02-28 13:00:00,69.62,69.69,69.54,69.54,169905.0,63.1074,63.1708,63.0349,63.0349,169905.0
2023-02-28 13:30:00,69.55,69.57,69.35,69.36,118410.0,63.0439,63.0621,62.8626,62.8717,118410.0
2023-02-28 14:00:00,69.36,69.39,69.14,69.21,210799.0,62.8717,62.8989,62.6723,62.7357,210799.0
2023-02-28 14:30:00,69.21,69.21,68.98,69.03,249276.0,62.7357,62.7357,62.5273,62.5726,249276.0
2023-02-28 15:00:00,69.03,69.14,69.02,69.02,261856.0,62.5726,62.6723,62.5635,62.5635,261856.0
2023-02-28 15:30:00,69.03,69.04,68.81,68.97,1396507.0,62.5726,62.5816,62.3732,62.5182,1396507.0
2023-03-01 09:30:00,68.7,69.28,68.61,69.23,653217.0,62.2734,62.7992,62.1919,62.7539,653217.0
2023-03-01 10:00:00,69.25,69.65,69.18,69.63,344536.0,62.772,63.1346,62.7085,63.1164,344536.0
2023-03-01 10:30:00,69.62,69.79,69.44,69.53,286810.0,63.1074,63.2615,62.9442,63.0258,286810.0
2023-03-01 11:00:00,69.53,69.53,69.2,69.36,236436.0,63.0258,63.0258,62.7267,62.8717,236436.0
2023-03-01 11:30:00,69.35,69.53,69.33,69.51,228263.0,62.8626,63.0258,62.8445,63.0077,228263.0
2023-03-01 12:00:00,69.51,69.56,69.26,69.35,303929.0,63.0077,63.053,62.7811,62.8626,303929.0
2023-03-01 12:30:00,69.35,69.37,69.21,69.22,135448.0,62.8626,62.8808,62.7357,62.7448,135448.0
2023-03-01 13:00:00,69.23,69.35,69.16,69.33,139901.0,62.7539,62.8626,62.6904,62.8445,139901.0
2023-03-01 13:30:00,69.34,69.42,69.28,69.42,168551.0,62.8536,62.9261,62.7992,62.9261,168551.0
2023-03-01 14:00:00,69.41,69.5,69.33,69.34,164861.0,62.917,62.9986,62.8445,62.8536,164861.0
2023-03-01 14:30:00,69.33,69.39,69.26,69.34,150343.0,62.8445,62.8989,62.7811,62.8536,150343.0
2023-03-01 15:00:00,69.34,69.46,69.32,69.36,205781.0,62.8536,62.9623,62.8354,62.8717,205781.0
2023-03-01 15:30:00,69.36,69.51,69.32,69.37,909303.0,62.8717,63.0077,62.8354,62.8808,909303.0
2023-03-02 09:30:00,69.23,69.47,69.13,69.35,455816.0,62.7539,62.9714,62.6632,62.8626,455816.0
2023-03-02 10:00:00,69.35,69.48,69.22,69.36,289535.0,62.8626,62.9805,62.7448,62.8717,289535.0
2023-03-02 10:30:00,69.36,69.57,69.35,69.56,297457.0,62.8717,63.0621,62.8626,63.053,297457.0
2023-03-02 11:00:00,69.55,69.73,69.41,69.43,194429.0,63.0439,63.2071,62.917,62.9352,194429.0
2023-03-02 11:30:00,69.42,69.56,69.37,69.39,140686.0,62.9261,63.053,62.8808,62.8989,140686.0
2023-03-02 12:00:00,69.38,69.41,69.17,69.2,159028.0,62.8898,62.917,62.6995,62.7267,159028.0
2023-03-02 12:30:00,69.2,69.27,69.15,69.2,130511.0,62.7267,62.7901,62.6813,62.7267,130511.0
2023-03-02 13:00:00,69.19,69.21,69.06,69.14,166630.0,62.7176,62.7357,62.5998,62.6723,166630.0
2023-03-02 13:30:00,69.14,69.41,69.13,69.29,155054.0,62.6723,62.917,62.6632,62.8083,155054.0
2023-03-02 14:00:00,69.3,69.41,69.2,69.21,206486.0,62.8173,62.917,62.7267,62.7357,206486.0
2023-03-02 14:30:00,69.21,69.24,69.02,69.05,187013.0,62.7357,62.7629,62.5635,62.5907,187013.0
2023-03-02 15:00:00,69.05,69.31,68.99,69.28,310032.0,62.5907,62.8264,62.5363,62.7992,310032.0
2023-03-02 15:30:00,69.28,69.43,69.16,69.21,698302.0,62.7992,62.9352,62.6904,62.7357,698302.0
2023-03-03 09:30:00,69.34,69.42,68.89,69.07,473560.0,62.8536,62.9261,62.4457,62.6088,473560.0
2023-03-03 10:00:00,69.09,69.11,68.81,69.09,295173.0,62.627,62.6451,62.3732,62.627,295173.0
2023-03-03 10:30:00,69.09,69.15,68.91,69.1,243569.0,62.627,62.6813,62.4638,62.636,243569.0
2023-03-03 11:00:00,69.1,69.17,69.03,69.11,295910.0,62.636,62.6995,62.5726,62.6451,295910.0
2023-03-03 11:30:00,69.1,69.12,68.96,69.01,292460.0,62.636,62.6542,62.5091,62.5544,292460.0
2023-03-03 12:00:00,69.02,69.17,68.98,69.06,332443.0,62.5635,62.6995,62.5273,62.5998,332443.0
2023-03-03 12:30:00,69.06,69.12,68.99,69.11,190980.0,62.5998,62.6542,62.5363,62.6451,190980.0
2023-03-03 13:00:00,69.11,69.19,69.09,69.09,316079.0,62.6451,62.7176,62.627,62.627,316079.0
2023-03-03 13:30:00,69.1,69.12,69.02,69.05,150767.0,62.636,62.6542,62.5635,62.5907,150767.0
2023-03-03 14:00:00,69.05,69.15,69.02,69.14,223425.0,62.5907,62.6813,62.5635,62.6723,223425.0
2023-03-03 14:30:00,69.15,69.2,69.1,69.17,294292.0,62.6813,62.7267,62.636,62.6995,294292.0
2023-03-03 15:00:00,69.17,69.29,69.16,69.25,333644.0,62.6995,62.8083,62.6904,62.772,333644.0
2023-03-03 15:30:00,69.25,69.33,69.15,69.3,948665.0,62.772,62.8445,62.6813,62.8173,948665.0
2023-03-06 09:30:00,69.37,69.66,69.17,69.19,485863.0,62.8808,63.1436,62.6995,62.7176,485863.0
2023-03-06 10:00:00,69.19,69.39,69.13,69.2,339829.0,62.7176,62.8989,62.6632,62.7267,339829.0
2023-03-06 10:30:00,69.2,69.25,68.86,68.93,261317.0,62.7267,62.772,62.4185,62.4819,261317.0
2023-03-06 11:00:00,68.92,69.07,68.92,69.01,283365.0,62.4729,62.6088,62.4729,62.5544,283365.0
2023-03-06 11:30:00,69.01,69.11,68.96,69.05,218504.0,62.5544,62.6451,62.5091,62.5907,218504.0
2023-03-06 12:00:00,69.05,69.41,69.05,69.26,201131.0,62.5907,62.917,62.5907,62.7811,201131.0
2023-03-06 12:30:00,69.26,69.34,69.21,69.29,243734.0,62.7811,62.8536,62.7357,62.8083,243734.0
2023-03-06 13:00:00,69.28,69.33,69.13,69.16,218631.0,62.7992,62.8445,62.6632,62.6904,218631.0
2023-03-06 13:30:00,69.16,69.22,69.11,69.14,185201.0,62.6904,62.7448,62.6451,62.6723,185201.0
2023-03-06 14:00:00,69.15,69.2,69.04,69.06,154613.0,62.6813,62.7267,62.5816,62.5998,154613.0
2023-03-06 14:30:00,69.05,69.08,68.84,68.88,280479.0,62.5907,62.6179,62.4003,62.4366,280479.0
2023-03-06 15:00:00,68.89,68.92,68.73,68.77,428813.0,62.4457,62.4729,62.3006,62.3369,428813.0
2023-03-06 15:30:00,68.77,69.01,68.76,68.91,963295.0,62.3369,62.5544,62.3278,62.4638,963295.0
2023-03-07 09:30:00,69.18,69.21,68.24,68.37,548707.0,62.7085,62.7357,61.8565,61.9743,548707.0
2023-03-07 10:00:00,68.38,68.39,68.05,68.22,275545.0,61.9834,61.9924,61.6842,61.8383,275545.0
2023-03-07 10:30:00,68.22,68.35,68.06,68.09,486552.0,61.8383,61.9562,61.6933,61.7205,486552.0
2023-03-07 11:00:00,68.1,68.16,67.78,67.82,234185.0,61.7296,61.784,61.4395,61.4758,234185.0
2023-03-07 11:30:00,67.81,67.93,67.58,67.61,175481.0,61.4667,61.5755,61.2582,61.2854,175481.0
2023-03-07 12:00:00,67.61,67.84,67.59,67.61,210183.0,61.2854,61.4939,61.2673,61.2854,210183.0
2023-03-07 12:30:00,67.6,67.64,67.44,67.48,236081.0,61.2763,61.3126,61.1313,61.1676,236081.0
2023-03-07 13:00:00,67.48,67.6,67.44,67.56,319604.0,61.1676,61.2763,61.1313,61.2401,319604.0
2023-03-07 13:30:00,67.55,67.68,67.48,67.61,394597.0,61.231,61.3489,61.1676,61.2854,394597.0
2023-03-07 14:00:00,67.61,67.8,67.6,67.72,321205.0,61.2854,61.4576,61.2763,61.3851,321205.0
2023-03-07 14:30:00,67.72,67.83,67.7,67.75,206852.0,61.3851,61.4848,61.367,61.4123,206852.0
2023-03-07 15:00:00,67.74,67.95,67.72,67.95,226379.0,61.4032,61.5936,61.3851,61.5936,226379.0
2023-03-07 15:30:00,67.95,68.08,67.85,68.01,1170707.0,61.5936,61.7114,61.503,61.648,1170707.0
2023-03-08 09:30:00,67.91,68.05,67.67,67.72,401958.0,61.5573,61.6842,61.3398,61.3851,401958.0
2023-03-08 10:00:00,67.71,67.75,67.42,67.43,309571.0,61.3761,61.4123,61.1132,61.1222,309571.0
2023-03-08 10:30:00,67.44,67.53,67.34,67.45,304376.0,61.1313,61.2129,61.0407,61.1404,304376.0
2023-03-08 11:00:00,67.47,67.72,67.45,67.53,340978.0,61.1585,61.3851,61.1404,61.2129,340978.0
2023-03-08 11:30:00,67.53,67.61,67.45,67.53,211752.0,61.2129,61.2854,61.1404,61.2129,211752.0
2023-03-08 12:00:00,67.53,67.61,67.27,67.28,216220.0,61.2129,61.2854,60.9772,60.9863,216220.0
2023-03-08 12:30:00,67.28,67.3,67.13,67.19,282840.0,60.9863,61.0044,60.8503,60.9047,282840.0
2023-03-08 13:00:00,67.19,67.22,67.01,67.02,283527.0,60.9047,60.9319,60.7415,60.7506,283527.0
2023-03-08 13:30:00,67.01,67.08,66.94,67.06,221066.0,60.7415,60.805,60.6781,60.7869,221066.0
2023-03-08 14:00:00,67.06,67.2,67.05,67.17,181165.0,60.7869,60.9138,60.7778,60.8866,181165.0
2023-03-08 14:30:00,67.19,67.22,67.12,67.15,171126.0,60.9047,60.9319,60.8412,60.8684,171126.0
2023-03-08 15:00:00,67.15,67.22,67.07,67.08,217613.0,60.8684,60.9319,60.7959,60.805,217613.0
2023-03-08 15:30:00,67.08,67.3,67.05,67.3,753773.0,60.805,61.0044,60.7778,61.0044,753773.0
2023-03-09 09:30:00,67.6,67.72,66.92,66.97,459368.0,61.2763,61.3851,60.66,60.7053,459368.0
2023-03-09 10:00:00,66.97,67.0,66.72,66.82,377908.0,60.7053,60.7325,60.4787,60.5693,377908.0
2023-03-09 10:30:00,66.83,67.21,66.8,67.16,295298.0,60.5784,60.9228,60.5512,60.8775,295298.0
2023-03-09 11:00:00,67.17,67.17,66.86,66.93,351838.0,60.8866,60.8866,60.6056,60.669,351838.0
2023-03-09 11:30:00,66.93,67.01,66.76,66.79,190131.0,60.669,60.7415,60.5149,60.5421,190131.0
2023-03-09 12:00:00,66.8,67.0,66.79,66.99,181983.0,60.5512,60.7325,60.5421,60.7234,181983.0
2023-03-09 12:30:00,66.99,67.02,66.89,66.9,176988.0,60.7234,60.7506,60.6328,60.6418,176988.0
2023-03-09 13:00:00,66.89,67.05,66.86,66.91,439299.0,60.6328,60.7778,60.6056,60.6509,439299.0
2023-03-09 13:30:00,66.91,67.02,66.8,66.89,237257.0,60.6509,60.7506,60.5512,60.6328,237257.0
2023-03-09 14:00:00,66.89,67.01,66.87,66.9,295565.0,60.6328,60.7415,60.6146,60.6418,295565.0
2023-03-09 14:30:00,66.89,66.92,66.59,66.59,317809.0,60.6328,60.66,60.3608,60.3608,317809.0
2023-03-09 15:00:00,66.59,66.63,66.33,66.53,449676.0,60.3608,60.3971,60.1251,60.3064,449676.0
2023-03-09 15:30:00,66.53,66.7,66.42,66.52,1098082.0,60.3064,60.4605,60.2067,60.2974,1098082.0
2023-03-10 09:30:00,66.32,67.41,66.25,67.14,1301009.0,60.1161,61.1041,60.0526,60.8594,1301009.0
2023-03-10 10:00:00,67.12,67.23,66.62,66.69,480477.0,60.8412,60.941,60.388,60.4515,480477.0
2023-03-10 10:30:00,66.7,66.82,66.64,66.76,399662.0,60.4605,60.5693,60.4061,60.5149,399662.0
2023-03-10 11:00:00,66.76,66.76,66.21,66.54,440610.0,60.5149,60.5149,60.0164,60.3155,440610.0
2023-03-10 11:30:00,66.54,66.63,66.42,66.5,229602.0,60.3155,60.3971,60.2067,60.2792,229602.0
2023-03-10 12:00:00,66.52,66.61,66.2,66.26,325939.0,60.2974,60.379,60.0073,60.0617,325939.0
2023-03-10 12:30:00,66.26,66.45,66.07,66.1,330648.0,60.0617,60.2339,59.8895,59.9167,330648.0
2023-03-10 13:00:00,66.09,66.13,65.72,65.79,352921.0,59.9076,59.9439,59.5722,59.6357,352921.0
2023-03-10 13:30:00,65.79,65.84,65.62,65.73,298385.0,59.6357,59.681,59.4816,59.5813,298385.0
2023-03-10 14:00:00,65.73,65.94,65.66,65.69,377115.0,59.5813,59.7716,59.5178,59.545,377115.0
2023-03-10 14:30:00,65.68,66.0,65.67,65.88,308969.0,59.5359,59.826,59.5269,59.7172,308969.0
2023-03-10 15:00:00,65.89,65.92,65.65,65.78,477333.0,59.7263,59.7535,59.5088,59.6266,477333.0
2023-03-10 15:30:00,65.77,65.82,65.43,65.72,1314369.0,59.6175,59.6629,59.3093,59.5722,1314369.0
2023-03-13 09:30:00,65.41,66.66,65.27,66.4,851522.0,59.2912,60.4243,59.1643,60.1886,851522.0
2023-03-13 10:00:00,66.38,66.92,66.33,66.35,565441.0,60.1705,60.66,60.1251,60.1433,565441.0
2023-03-13 10:30:00,66.35,67.0,66.23,66.86,418043.0,60.1433,60.7325,60.0345,60.6056,418043.0
2023-03-13 11:00:00,66.87,67.09,66.6,66.7,421062.0,60.6146,60.8141,60.3699,60.4605,421062.0
2023-03-13 11:30:00,66.71,66.93,66.45,66.92,501060.0,60.4696,60.669,60.2339,60.66,501060.0
2023-03-13 12:00:00,66.93,67.09,66.62,66.75,313420.0,60.669,60.8141,60.388,60.5059,313420.0
2023-03-13 12:30:00,66.76,66.78,66.28,66.46,281500.0,60.5149,60.5331,60.0798,60.243,281500.0
2023-03-13 13:00:00,66.48,66.49,66.22,66.37,359589.0,60.2611,60.2702,60.0254,60.1614,359589.0
2023-03-13 13:30:00,66.38,66.57,66.14,66.42,359112.0,60.1705,60.3427,59.9529,60.2067,359112.0
2023-03-13 14:00:00,66.42,66.6,66.35,66.44,330302.0,60.2067,60.3699,60.1433,60.2249,330302.0
2023-03-13 14:30:00,66.44,66.53,66.28,66.38,395969.0,60.2249,60.3064,60.0798,60.1705,395969.0
2023-03-13 15:00:00,66.37,66.41,66.02,66.07,521283.0,60.1614,60.1977,59.8441,59.8895,521283.0
2023-03-13 15:30:00,66.07,66.31,65.95,66.0,1116726.0,59.8895,60.107,59.7807,59.826,1116726.0
2023-03-14 09:30:00,66.3,66.47,65.76,66.17,535102.0,60.098,60.252,59.6085,59.9801,535102.0
2023-03-14 10:00:00,66.17,66.27,65.98,66.1,394474.0,59.9801,60.0708,59.8079,59.9167,394474.0
2023-03-14 10:30:00,66.09,66.52,66.06,66.42,418011.0,59.9076,60.2974,59.8804,60.2067,418011.0
2023-03-14 11:00:00,66.42,66.56,66.28,66.3,341259.0,60.2067,60.3336,60.0798,60.098,341259.0
2023-03-14 11:30:00,66.29,66.36,66.1,66.13,306544.0,60.0889,60.1523,59.9167,59.9439,306544.0
2023-03-14 12:00:00,66.12,66.17,65.92,66.05,274100.0,59.9348,59.9801,59.7535,59.8713,274100.0
2023-03-14 12:30:00,66.06,66.29,66.0,66.02,234237.0,59.8804,60.0889,59.826,59.8441,234237.0
2023-03-14 13:00:00,66.02,66.07,65.79,65.94,343746.0,59.8441,59.8895,59.6357,59.7716,343746.0
2023-03-14 13:30:00,65.93,66.05,65.86,65.96,292470.0,59.7626,59.8713,59.6991,59.7898,292470.0
2023-03-14 14:00:00,65.97,65.98,65.8,65.9,283442.0,59.7988,59.8079,59.6447,59.7354,283442.0
2023-03-14 14:30:00,65.89,66.15,65.88,65.98,303978.0,59.7263,59.962,59.7172,59.8079,303978.0
2023-03-14 15:00:00,65.99,66.1,65.79,65.89,388876.0,59.817,59.9167,59.6357,59.7263,388876.0
2023-03-14 15:30:00,65.89,66.54,65.86,66.43,983616.0,59.7263,60.3155,59.6991,60.2158,983616.0
2023-03-15 09:30:00,66.12,66.77,66.06,66.62,814727.0,59.9348,60.524,59.8804,60.388,814727.0
2023-03-15 10:00:00,66.62,67.11,66.57,66.8,470805.0,60.388,60.8322,60.3427,60.5512,470805.0
2023-03-15 10:30:00,66.8,66.96,66.63,66.73,625805.0,60.5512,60.6962,60.3971,60.4877,625805.0
2023-03-15 11:00:00,66.74,67.16,66.67,67.03,680293.0,60.4968,60.8775,60.4333,60.7597,680293.0
2023-03-15 11:30:00,67.04,67.14,66.83,66.96,376835.0,60.7687,60.8594,60.5784,60.6962,376835.0
2023-03-15 12:00:00,66.95,67.0,66.74,66.81,285394.0,60.6871,60.7325,60.4968,60.5602,285394.0
2023-03-15 12:30:00,66.8,66.9,66.74,66.88,239667.0,60.5512,60.6418,60.4968,60.6237,239667.0
2023-03-15 13:00:00,66.88,67.25,66.87,67.2,382683.0,60.6237,60.9591,60.6146,60.9138,382683.0
2023-03-15 13:30:00,67.19,67.57,67.16,67.5,402364.0,60.9047,61.2491,60.8775,61.1857,402364.0
2023-03-15 14:00:00,67.51,67.72,67.25,67.5,499084.0,61.1948,61.3851,60.9591,61.1857,499084.0
2023-03-15 14:30:00,67.51,67.57,67.16,67.23,324978.0,61.1948,61.2491,60.8775,60.941,324978.0
2023-03-15 15:00:00,67.22,67.41,67.09,67.3,493825.0,60.9319,61.1041,60.8141,61.0044,493825.0
2023-03-15 15:30:00,67.29,67.5,67.16,67.49,1240576.0,60.9953,61.1857,60.8775,61.1766,1240576.0
2023-03-16 09:30:00,67.03,67.36,65.86,66.12,730523.0,60.7597,61.0588,59.6991,59.9348,730523.0
2023-03-16 10:00:00,66.12,66.83,65.9,66.81,542346.0,59.9348,60.5784,59.7354,60.5602,542346.0
2023-03-16 10:30:00,66.8,67.36,66.75,67.32,307573.0,60.5512,61.0588,60.5059,61.0225,307573.0
2023-03-16 11:00:00,67.33,67.54,67.23,67.45,372990.0,61.0316,61.222,60.941,61.1404,372990.0
2023-03-16 11:30:00,67.45,67.52,67.11,67.11,816829.0,61.1404,61.2038,60.8322,60.8322,816829.0
2023-03-16 12:00:00,67.11,67.4,67.06,67.39,598419.0,60.8322,61.0951,60.7869,61.086,598419.0
2023-03-16 12:30:00,67.39,67.61,67.28,67.49,372764.0,61.086,61.2854,60.9863,61.1766,372764.0
2023-03-16 13:00:00,67.49,67.56,67.34,67.39,449072.0,61.1766,61.2401,61.0407,61.086,449072.0
2023-03-16 13:30:00,67.39,67.43,67.29,67.42,269117.0,61.086,61.1222,60.9953,61.1132,269117.0
2023-03-16 14:00:00,67.41,67.43,67.33,67.37,283827.0,61.1041,61.1222,61.0316,61.0679,283827.0
2023-03-16 14:30:00,67.37,67.38,67.15,67.28,332960.0,61.0679,61.0769,60.8684,60.9863,332960.0
2023-03-16 15:00:00,67.29,67.33,67.16,67.19,471756.0,60.9953,61.0316,60.8775,60.9047,471756.0
2023-03-16 15:30:00,67.19,67.23,67.0,67.1,1494833.0,60.9047,60.941,60.7325,60.8231,1494833.0
2023-03-17 09:30:00,67.33,67.33,66.68,66.85,2325003.0,61.0316,61.0316,60.4424,60.5965,2325003.0
2023-03-17 10:00:00,66.86,67.06,66.58,66.67,537369.0,60.6056,60.7869,60.3518,60.4333,537369.0
2023-03-17 10:30:00,66.66,67.01,66.6,66.96,445431.0,60.4243,60.7415,60.3699,60.6962,445431.0
2023-03-17 11:00:00,66.96,67.01,66.63,66.68,419118.0,60.6962,60.7415,60.3971,60.4424,419118.0
2023-03-17 11:30:00,66.67,66.75,66.42,66.52,352891.0,60.4333,60.5059,60.2067,60.2974,352891.0
2023-03-17 12:00:00,66.52,66.78,66.51,66.67,325273.0,60.2974,60.5331,60.2883,60.4333,325273.0
2023-03-17 12:30:00,66.67,66.79,66.54,66.62,305524.0,60.4333,60.5421,60.3155,60.388,305524.0
2023-03-17 13:00:00,66.62,66.68,66.38,66.45,351391.0,60.388,60.4424,60.1705,60.2339,351391.0
2023-03-17 13:30:00,66.45,66.54,66.36,66.45,338863.0,60.2339,60.3155,60.1523,60.2339,338863.0
2023-03-17 14:00:00,66.45,66.54,66.21,66.31,607630.0,60.2339,60.3155,60.0164,60.107,607630.0
2023-03-17 14:30:00,66.31,66.58,66.3,66.53,547257.0,60.107,60.3518,60.098,60.3064,547257.0
2023-03-17 15:00:00,66.53,66.68,66.45,66.6,560991.0,60.3064,60.4424,60.2339,60.3699,560991.0
2023-03-17 15:30:00,66.61,67.05,66.35,66.54,2883836.0,60.379,60.7778,60.1433,60.3155,2883836.0
2023-03-20 09:30:00,66.73,67.33,66.24,66.8,949668.0,60.4877,61.0316,60.0436,60.5512,949668.0
2023-03-20 10:00:00,66.8,67.08,66.74,66.9,463992.0,60.5512,60.805,60.4968,60.6418,463992.0
2023-03-20 10:30:00,66.9,66.91,66.54,66.75,389624.0,60.6418,60.6509,60.3155,60.5059,389624.0
2023-03-20 11:00:00,66.75,66.9,66.67,66.84,237813.0,60.5059,60.6418,60.4333,60.5874,237813.0
2023-03-20 11:30:00,66.84,66.87,66.69,66.77,254693.0,60.5874,60.6146,60.4515,60.524,254693.0
2023-03-20 12:00:00,66.77,66.81,66.52,66.81,259046.0,60.524,60.5602,60.2974,60.5602,259046.0
2023-03-20 12:30:00,66.81,67.05,66.78,67.02,277034.0,60.5602,60.7778,60.5331,60.7506,277034.0
2023-03-20 13:00:00,67.02,67.32,67.01,67.27,310463.0,60.7506,61.0225,60.7415,60.9772,310463.0
2023-03-20 13:30:00,67.26,67.38,67.18,67.23,321998.0,60.9681,61.0769,60.8956,60.941,321998.0
2023-03-20 14:00:00,67.22,67.24,67.08,67.14,344716.0,60.9319,60.95,60.805,60.8594,344716.0
2023-03-20 14:30:00,67.15,67.24,67.05,67.16,363138.0,60.8684,60.95,60.7778,60.8775,363138.0
2023-03-20 15:00:00,67.15,67.23,67.02,67.2,384519.0,60.8684,60.941,60.7506,60.9138,384519.0
2023-03-20 15:30:00,67.19,67.31,67.14,67.25,1197977.0,60.9047,61.0135,60.8594,60.9591,1197977.0
2023-03-21 09:30:00,67.48,67.8,67.42,67.66,477308.0,61.1676,61.4576,61.1132,61.3307,477308.0
2023-03-21 10:00:00,67.67,67.69,67.39,67.56,430017.0,61.3398,61.3579,61.086,61.2401,430017.0
2023-03-21 10:30:00,67.57,67.81,67.53,67.78,228937.0,61.2491,61.4667,61.2129,61.4395,228937.0
2023-03-21 11:00:00,67.79,67.81,67.61,67.63,218440.0,61.4486,61.4667,61.2854,61.3035,218440.0
2023-03-21 11:30:00,67.63,67.72,67.4,67.41,237155.0,61.3035,61.3851,61.0951,61.1041,237155.0
2023-03-21 12:00:00,67.41,67.51,67.32,67.45,232544.0,61.1041,61.1948,61.0225,61.1404,232544.0
2023-03-21 12:30:00,67.45,67.5,67.21,67.22,181348.0,61.1404,61.1857,60.9228,60.9319,181348.0
2023-03-21 13:00:00,67.22,67.31,67.15,67.26,163595.0,60.9319,61.0135,60.8684,60.9681,163595.0
2023-03-21 13:30:00,67.26,67.28,66.95,66.97,205704.0,60.9681,60.9863,60.6871,60.7053,205704.0
2023-03-21 14:00:00,66.97,67.17,66.87,67.14,184741.0,60.7053,60.8866,60.6146,60.8594,184741.0
2023-03-21 14:30:00,67.14,67.24,67.08,67.22,258667.0,60.8594,60.95,60.805,60.9319,258667.0
2023-03-21 15:00:00,67.22,67.45,67.2,67.41,241930.0,60.9319,61.1404,60.9138,61.1041,241930.0
2023-03-21 15:30:00,67.41,67.56,67.36,67.52,899430.0,61.1041,61.2401,61.0588,61.2038,899430.0
2023-03-22 09:30:00,67.49,67.62,67.35,67.59,331032.0,61.1766,61.2945,61.0497,61.2673,331032.0
2023-03-22 10:00:00,67.59,67.88,67.55,67.87,228310.0,61.2673,61.5302,61.231,61.5211,228310.0
2023-03-22 10:30:00,67.86,67.94,67.81,67.88,161455.0,61.512,61.5845,61.4667,61.5302,161455.0
2023-03-22 11:00:00,67.88,67.88,67.54,67.56,231985.0,61.5302,61.5302,61.222,61.2401,231985.0
2023-03-22 11:30:00,67.56,67.66,67.51,67.56,173407.0,61.2401,61.3307,61.1948,61.2401,173407.0
2023-03-22 12:00:00,67.57,67.75,67.56,67.7,383282.0,61.2491,61.4123,61.2401,61.367,383282.0
2023-03-22 12:30:00,67.7,67.7,67.5,67.52,125563.0,61.367,61.367,61.1857,61.2038,125563.0
2023-03-22 13:00:00,67.53,67.61,67.51,67.61,190813.0,61.2129,61.2854,61.1948,61.2854,190813.0
2023-03-22 13:30:00,67.62,67.68,67.58,67.58,184210.0,61.2945,61.3489,61.2582,61.2582,184210.0
2023-03-22 14:00:00,67.6,67.9,67.6,67.81,736053.0,61.2763,61.5483,61.2763,61.4667,736053.0
2023-03-22 14:30:00,67.79,68.0,67.54,67.56,790294.0,61.4486,61.6389,61.222,61.2401,790294.0
2023-03-22 15:00:00,67.56,67.78,67.38,67.76,376140.0,61.2401,61.4395,61.0769,61.4214,376140.0
2023-03-22 15:30:00,67.76,67.79,67.22,67.23,886105.0,61.4214,61.4486,60.9319,60.941,886105.0
2023-03-23 09:30:00,67.59,67.9,67.38,67.57,610344.0,61.2673,61.5483,61.0769,61.2491,610344.0
2023-03-23 10:00:00,67.56,67.61,67.2,67.27,411757.0,61.2401,61.2854,60.9138,60.9772,411757.0
2023-03-23 10:30:00,67.26,67.44,67.1,67.42,250533.0,60.9681,61.1313,60.8231,61.1132,250533.0
2023-03-23 11:00:00,67.43,67.53,67.35,67.39,289125.0,61.1222,61.2129,61.0497,61.086,289125.0
2023-03-23 11:30:00,67.39,67.48,67.22,67.23,182313.0,61.086,61.1676,60.9319,60.941,182313.0
2023-03-23 12:00:00,67.23,67.25,67.12,67.16,197507.0,60.941,60.9591,60.8412,60.8775,197507.0
2023-03-23 12:30:00,67.17,67.26,67.09,67.14,141565.0,60.8866,60.9681,60.8141,60.8594,141565.0
2023-03-23 13:00:00,67.13,67.19,66.94,66.98,208123.0,60.8503,60.9047,60.6781,60.7143,208123.0
2023-03-23 13:30:00,66.98,67.05,66.84,66.86,165093.0,60.7143,60.7778,60.5874,60.6056,165093.0
2023-03-23 14:00:00,66.86,67.0,66.85,66.89,209225.0,60.6056,60.7325,60.5965,60.6328,209225.0
2023-03-23 14:30:00,66.88,67.03,66.64,66.77,268085.0,60.6237,60.7597,60.4061,60.524,268085.0
2023-03-23 15:00:00,66.78,67.03,66.67,66.73,388971.0,60.5331,60.7597,60.4333,60.4877,388971.0
2023-03-23 15:30:00,66.73,67.09,66.69,66.96,841417.0,60.4877,60.8141,60.4515,60.6962,841417.0
2023-03-24 09:30:00,67.2,67.47,66.73,66.84,458035.0,60.9138,61.1585,60.4877,60.5874,458035.0
2023-03-24 10:00:00,66.83,67.08,66.69,67.01,288840.0,60.5784,60.805,60.4515,60.7415,288840.0
2023-03-24 10:30:00,67.02,67.08,66.81,67.04,216600.0,60.7506,60.805,60.5602,60.7687,216600.0
2023-03-24 11:00:00,67.04,67.07,66.82,67.04,240286.0,60.7687,60.7959,60.5693,60.7687,240286.0
2023-03-24 11:30:00,67.05,67.31,66.99,67.3,188419.0,60.7778,61.0135,60.7234,61.0044,188419.0
2023-03-24 12:00:00,67.31,67.45,67.29,67.38,204653.0,61.0135,61.1404,60.9953,61.0769,204653.0
2023-03-24 12:30:00,67.38,67.58,67.37,67.51,202088.0,61.0769,61.2582,61.0679,61.1948,202088.0
2023-03-24 13:00:00,67.51,67.58,67.45,67.51,194413.0,61.1948,61.2582,61.1404,61.1948,194413.0
2023-03-24 13:30:00,67.51,67.61,67.43,67.55,286021.0,61.1948,61.2854,61.1222,61.231,286021.0
2023-03-24 14:00:00,67.55,67.76,67.53,67.63,235910.0,61.231,61.4214,61.2129,61.3035,235910.0
2023-03-24 14:30:00,67.63,67.78,67.59,67.73,196269.0,61.3035,61.4395,61.2673,61.3942,196269.0
2023-03-24 15:00:00,67.72,67.76,67.6,67.7,271458.0,61.3851,61.4214,61.2763,61.367,271458.0
2023-03-24 15:30:00,67.7,67.76,67.5,67.7,686439.0,61.367,61.4214,61.1857,61.367,686439.0
2023-03-27 09:30:00,68.09,68.56,68.08,68.38,463519.0,61.7205,62.1465,61.7114,61.9834,463519.0
2023-03-27 10:00:00,68.37,68.37,68.02,68.31,322618.0,61.9743,61.9743,61.6571,61.9199,322618.0
2023-03-27 10:30:00,68.3,68.39,68.13,68.31,208800.0,61.9109,61.9924,61.7568,61.9199,208800.0
2023-03-27 11:00:00,68.33,68.53,68.31,68.51,217637.0,61.9381,62.1193,61.9199,62.1012,217637.0
2023-03-27 11:30:00,68.51,68.72,68.48,68.64,228555.0,62.1012,62.2916,62.074,62.2191,228555.0
2023-03-27 12:00:00,68.64,68.77,68.61,68.72,206372.0,62.2191,62.3369,62.1919,62.2916,206372.0
2023-03-27 12:30:00,68.73,68.82,68.46,68.48,256097.0,62.3006,62.3822,62.0559,62.074,256097.0
2023-03-27 13:00:00,68.47,68.61,68.43,68.61,209794.0,62.065,62.1919,62.0287,62.1919,209794.0
2023-03-27 13:30:00,68.6,68.63,68.3,68.32,364619.0,62.1828,62.21,61.9109,61.929,364619.0
2023-03-27 14:00:00,68.32,68.36,68.19,68.36,209763.0,61.929,61.9652,61.8112,61.9652,209763.0
2023-03-27 14:30:00,68.35,68.42,68.33,68.4,188922.0,61.9562,62.0196,61.9381,62.0015,188922.0
2023-03-27 15:00:00,68.41,68.45,68.25,68.34,296480.0,62.0106,62.0468,61.8655,61.9471,296480.0
2023-03-27 15:30:00,68.34,68.39,68.01,68.09,1035770.0,61.9471,61.9924,61.648,61.7205,1035770.0
2023-03-28 09:30:00,68.08,68.49,67.96,68.48,295479.0,61.7114,62.0831,61.6027,62.074,295479.0
2023-03-28 10:00:00,68.47,68.59,68.35,68.38,253126.0,62.065,62.1737,61.9562,61.9834,253126.0
2023-03-28 10:30:00,68.38,68.41,68.21,68.26,145931.0,61.9834,62.0106,61.8293,61.8746,145931.0
2023-03-28 11:00:00,68.27,68.39,68.25,68.37,139048.0,61.8837,61.9924,61.8655,61.9743,139048.0
2023-03-28 11:30:00,68.38,68.42,68.29,68.35,508652.0,61.9834,62.0196,61.9018,61.9562,508652.0
2023-03-28 12:00:00,68.36,68.37,68.31,68.36,156995.0,61.9652,61.9743,61.9199,61.9652,156995.0
2023-03-28 12:30:00,68.36,68.39,68.33,68.34,243887.0,61.9652,61.9924,61.9381,61.9471,243887.0
2023-03-28 13:00:00,68.35,68.36,68.13,68.15,131752.0,61.9562,61.9652,61.7568,61.7749,131752.0
2023-03-28 13:30:00,68.14,68.18,67.99,68.04,150108.0,61.7658,61.8021,61.6299,61.6752,150108.0
2023-03-28 14:00:00,68.03,68.16,68.02,68.15,129818.0,61.6661,61.784,61.6571,61.7749,129818.0
2023-03-28 14:30:00,68.15,68.19,68.07,68.08,143444.0,61.7749,61.8112,61.7024,61.7114,143444.0
2023-03-28 15:00:00,68.09,68.19,68.09,68.14,190368.0,61.7205,61.8112,61.7205,61.7658,190368.0
2023-03-28 15:30:00,68.14,68.32,68.09,68.21,593993.0,61.7658,61.929,61.7205,61.8293,593993.0
2023-03-29 09:30:00,68.22,68.46,67.99,68.17,356366.0,61.8383,62.0559,61.6299,61.793,356366.0
2023-03-29 10:00:00,68.17,68.2,67.91,68.16,277925.0,61.793,61.8202,61.5573,61.784,277925.0
2023-03-29 10:30:00,68.16,68.28,68.12,68.27,285632.0,61.784,61.8927,61.7477,61.8837,285632.0
2023-03-29 11:00:00,68.26,68.27,68.09,68.12,187833.0,61.8746,61.8837,61.7205,61.7477,187833.0
2023-03-29 11:30:00,68.13,68.17,68.01,68.13,129034.0,61.7568,61.793,61.648,61.7568,129034.0
2023-03-29 12:00:00,68.13,68.16,68.01,68.03,151726.0,61.7568,61.784,61.648,61.6661,151726.0
2023-03-29 12:30:00,68.03,68.09,67.96,68.06,123601.0,61.6661,61.7205,61.6027,61.6933,123601.0
2023-03-29 13:00:00,68.06,68.11,68.02,68.06,109560.0,61.6933,61.7386,61.6571,61.6933,109560.0
2023-03-29 13:30:00,68.07,68.1,67.85,67.88,113030.0,61.7024,61.7296,61.503,61.5302,113030.0
2023-03-29 14:00:00,67.88,68.05,67.85,68.04,138951.0,61.5302,61.6842,61.503,61.6752,138951.0
2023-03-29 14:30:00,68.04,68.06,67.96,68.06,167671.0,61.6752,61.6933,61.6027,61.6933,167671.0
2023-03-29 15:00:00,68.06,68.1,68.0,68.03,281320.0,61.6933,61.7296,61.6389,61.6661,281320.0
2023-03-29 15:30:00,68.03,68.22,68.03,68.21,631753.0,61.6661,61.8383,61.6661,61.8293,631753.0
2023-03-30 09:30:00,68.38,68.53,68.2,68.3,482415.0,61.9834,62.1193,61.8202,61.9109,482415.0
2023-03-30 10:00:00,68.31,68.44,68.18,68.28,218346.0,61.9199,62.0378,61.8021,61.8927,218346.0
2023-03-30 10:30:00,68.28,68.42,68.21,68.21,213597.0,61.8927,62.0196,61.8293,61.8293,213597.0
2023-03-30 11:00:00,68.2,68.34,68.09,68.3,193486.0,61.8202,61.9471,61.7205,61.9109,193486.0
2023-03-30 11:30:00,68.31,68.33,68.21,68.26,159568.0,61.9199,61.9381,61.8293,61.8746,159568.0
2023-03-30 12:00:00,68.25,68.29,68.12,68.14,119528.0,61.8655,61.9018,61.7477,61.7658,119528.0
2023-03-30 12:30:00,68.14,68.15,68.02,68.06,154260.0,61.7658,61.7749,61.6571,61.6933,154260.0
2023-03-30 13:00:00,68.05,68.15,68.02,68.05,123822.0,61.6842,61.7749,61.6571,61.6842,123822.0
2023-03-30 13:30:00,68.04,68.18,67.99,68.09,142984.0,61.6752,61.8021,61.6299,61.7205,142984.0
2023-03-30 14:00:00,68.09,68.18,68.08,68.15,97104.0,61.7205,61.8021,61.7114,61.7749,97104.0
2023-03-30 14:30:00,68.15,68.21,68.11,68.15,123014.0,61.7749,61.8293,61.7386,61.7749,123014.0
2023-03-30 15:00:00,68.16,68.22,68.12,68.18,151872.0,61.784,61.8383,61.7477,61.8021,151872.0
2023-03-30 15:30:00,68.18,68.28,68.15,68.22,635144.0,61.8021,61.8927,61.7749,61.8383,635144.0
2023-03-31 09:30:00,68.66,69.16,68.37,69.05,582765.0,62.2372,62.6904,61.9743,62.5907,582765.0
2023-03-31 10:00:00,69.05,69.1,68.91,69.02,358457.0,62.5907,62.636,62.4638,62.5635,358457.0
2023-03-31 10:30:00,69.01,69.27,68.98,69.22,337823.0,62.5544,62.7901,62.5273,62.7448,337823.0
2023-03-31 11:00:00,69.21,69.38,69.14,69.27,342458.0,62.7357,62.8898,62.6723,62.7901,342458.0
2023-03-31 11:30:00,69.27,69.32,69.15,69.25,305721.0,62.7901,62.8354,62.6813,62.772,305721.0
2023-03-31 12:00:00,69.25,69.3,69.19,69.2,250562.0,62.772,62.8173,62.7176,62.7267,250562.0
2023-03-31 12:30:00,69.2,69.28,69.12,69.23,259085.0,62.7267,62.7992,62.6542,62.7539,259085.0
2023-03-31 13:00:00,69.23,69.3,69.05,69.09,396987.0,62.7539,62.8173,62.5907,62.627,396987.0
2023-03-31 13:30:00,69.08,69.12,68.87,68.98,252543.0,62.6179,62.6542,62.4275,62.5273,252543.0
2023-03-31 14:00:00,68.98,69.03,68.88,68.93,224052.0,62.5273,62.5726,62.4366,62.4819,224052.0
2023-03-31 14:30:00,68.92,69.03,68.9,69.0,226461.0,62.4729,62.5726,62.4547,62.5454,226461.0
2023-03-31 15:00:00,69.01,69.25,69.0,69.2,334511.0,62.5544,62.772,62.5454,62.7267,334511.0
2023-03-31 15:30:00,69.2,69.36,69.1,69.31,1145884.0,62.7267,62.8717,62.636,62.8264,1145884.0
2023-04-03 09:30:00,69.03,69.51,68.67,69.39,566447.0,62.5726,63.0077,62.2462,62.8989,566447.0
2023-04-03 10:00:00,69.39,69.57,69.31,69.57,234459.0,62.8989,63.0621,62.8264,63.0621,234459.0
2023-04-03 10:30:00,69.57,69.68,69.43,69.61,405388.0,63.0621,63.1618,62.9352,63.0983,405388.0
2023-04-03 11:00:00,69.61,69.74,69.51,69.58,263280.0,63.0983,63.2162,63.0077,63.0711,263280.0
2023-04-03 11:30:00,69.57,69.79,69.55,69.78,186020.0,63.0621,63.2615,63.0439,63.2524,186020.0
2023-04-03 12:00:00,69.79,69.83,69.63,69.67,147528.0,63.2615,63.2977,63.1164,63.1527,147528.0
2023-04-03 12:30:00,69.66,69.76,69.65,69.68,159913.0,63.1436,63.2343,63.1346,63.1618,159913.0
2023-04-03 13:00:00,69.69,69.86,69.64,69.84,213481.0,63.1708,63.3249,63.1255,63.3068,213481.0
2023-04-03 13:30:00,69.83,69.88,69.77,69.78,190537.0,63.2977,63.3431,63.2433,63.2524,190537.0
2023-04-03 14:00:00,69.78,69.94,69.68,69.69,246894.0,63.2524,63.3974,63.1618,63.1708,246894.0
2023-04-03 14:30:00,69.69,69.88,69.66,69.88,222701.0,63.1708,63.3431,63.1436,63.3431,222701.0
2023-04-03 15:00:00,69.88,70.01,69.87,69.97,402900.0,63.3431,63.4609,63.334,63.4246,402900.0
2023-04-03 15:30:00,69.96,69.98,69.66,69.68,873179.0,63.4156,63.4337,63.1436,63.1618,873179.0
2023-04-04 09:30:00,69.78,69.78,69.28,69.31,595366.0,63.2524,63.2524,62.7992,62.8264,595366.0
2023-04-04 10:00:00,69.31,69.61,69.19,69.37,418560.0,62.8264,63.0983,62.7176,62.8808,418560.0
2023-04-04 10:30:00,69.37,69.44,69.18,69.2,461549.0,62.8808,62.9442,62.7085,62.7267,461549.0
2023-04-04 11:00:00,69.2,69.32,68.9,69.0,377984.0,62.7267,62.8354,62.4547,62.5454,377984.0
2023-04-04 11:30:00,69.0,69.05,68.88,68.89,316846.0,62.5454,62.5907,62.4366,62.4457,316846.0
2023-04-04 12:00:00,68.89,68.91,68.71,68.89,356892.0,62.4457,62.4638,62.2825,62.4457,356892.0
2023-04-04 12:30:00,68.89,68.94,68.65,68.86,395860.0,62.4457,62.491,62.2281,62.4185,395860.0
2023-04-04 13:00:00,68.86,69.02,68.85,68.86,261962.0,62.4185,62.5635,62.4094,62.4185,261962.0
2023-04-04 13:30:00,68.87,68.97,68.81,68.85,292395.0,62.4275,62.5182,62.3732,62.4094,292395.0
2023-04-04 14:00:00,68.85,68.96,68.74,68.77,334833.0,62.4094,62.5091,62.3097,62.3369,334833.0
2023-04-04 14:30:00,68.76,68.83,68.62,68.67,325917.0,62.3278,62.3913,62.2009,62.2462,325917.0
2023-04-04 15:00:00,68.67,68.94,68.66,68.84,367809.0,62.2462,62.491,62.2372,62.4003,367809.0
2023-04-04 15:30:00,68.85,68.93,68.79,68.93,1171242.0,62.4094,62.4819,62.355,62.4819,1171242.0
2023-04-05 09:30:00,69.46,69.79,69.04,69.74,872600.0,62.9623,63.2615,62.5816,63.2162,872600.0
2023-04-05 10:00:00,69.76,70.0,69.69,69.97,554681.0,63.2343,63.4518,63.1708,63.4246,554681.0
2023-04-05 10:30:00,69.98,70.01,69.72,69.76,511173.0,63.4337,63.4609,63.198,63.2343,511173.0
2023-04-05 11:00:00,69.76,69.91,69.74,69.9,297952.0,63.2343,63.3703,63.2162,63.3612,297952.0
2023-04-05 11:30:00,69.91,70.19,69.9,70.17,373298.0,63.3703,63.6241,63.3612,63.6059,373298.0
2023-04-05 12:00:00,70.17,70.21,69.98,70.02,279305.0,63.6059,63.6422,63.4337,63.47,279305.0
2023-04-05 12:30:00,70.01,70.14,69.74,69.77,194861.0,63.4609,63.5787,63.2162,63.2433,194861.0
2023-04-05 13:00:00,69.77,69.88,69.74,69.76,241783.0,63.2433,63.3431,63.2162,63.2343,241783.0
2023-04-05 13:30:00,69.78,69.84,69.73,69.81,174638.0,63.2524,63.3068,63.2071,63.2796,174638.0
2023-04-05 14:00:00,69.81,70.04,69.8,70.03,309964.0,63.2796,63.4881,63.2705,63.479,309964.0
2023-04-05 14:30:00,70.03,70.09,69.91,69.92,259066.0,63.479,63.5334,63.3703,63.3793,259066.0
2023-04-05 15:00:00,69.92,70.01,69.72,69.79,310360.0,63.3793,63.4609,63.198,63.2615,310360.0
2023-04-05 15:30:00,69.79,69.94,69.74,69.81,921291.0,63.2615,63.3974,63.2162,63.2796,921291.0
2023-04-06 09:30:00,69.69,70.55,69.6,70.26,1069824.0,63.6798,64.4657,63.5976,64.2007,1069824.0
2023-04-06 10:00:00,70.27,70.36,70.09,70.16,505711.0,64.2098,64.2921,64.0453,64.1093,505711.0
2023-04-06 10:30:00,70.17,70.37,70.03,70.34,325828.0,64.1184,64.3012,63.9905,64.2738,325828.0
2023-04-06 11:00:00,70.34,70.6,70.3,70.57,483907.0,64.2738,64.5114,64.2372,64.484,483907.0
2023-04-06 11:30:00,70.58,70.91,70.56,70.73,656222.0,64.4931,64.7946,64.4748,64.6302,656222.0
2023-04-06 12:00:00,70.73,71.02,70.66,71.02,417979.0,64.6302,64.8951,64.5662,64.8951,417979.0
2023-04-06 12:30:00,71.03,71.07,70.89,71.0,402028.0,64.9043,64.9408,64.7764,64.8769,402028.0
2023-04-06 13:00:00,71.0,71.04,70.79,70.81,227853.0,64.8769,64.9134,64.685,64.7033,227853.0
2023-04-06 13:30:00,70.81,70.82,70.57,70.62,320306.0,64.7033,64.7124,64.484,64.5296,320306.0
2023-04-06 14:00:00,70.61,70.76,70.56,70.71,269051.0,64.5205,64.6576,64.4748,64.6119,269051.0
2023-04-06 14:30:00,70.72,70.74,70.62,70.64,201120.0,64.621,64.6393,64.5296,64.5479,201120.0
2023-04-06 15:00:00,70.64,70.7,70.46,70.62,359029.0,64.5479,64.6027,64.3834,64.5296,359029.0
2023-04-06 15:30:00,70.62,70.77,70.5,70.75,1182521.0,64.5296,64.6667,64.42,64.6484,1182521.0
2023-04-10 09:30:00,70.76,70.84,70.18,70.4,482349.0,64.6576,64.7307,64.1276,64.3286,482349.0
2023-04-10 10:00:00,70.41,70.59,70.31,70.44,296889.0,64.3377,64.5022,64.2464,64.3652,296889.0
2023-04-10 10:30:00,70.44,70.51,70.13,70.13,236041.0,64.3652,64.4291,64.0819,64.0819,236041.0
2023-04-10 11:00:00,70.14,70.28,70.13,70.16,191061.0,64.091,64.219,64.0819,64.1093,191061.0
2023-04-10 11:30:00,70.16,70.41,70.16,70.31,196609.0,64.1093,64.3377,64.1093,64.2464,196609.0
2023-04-10 12:00:00,70.31,70.32,70.22,70.3,149089.0,64.2464,64.2555,64.1641,64.2372,149089.0
2023-04-10 12:30:00,70.3,70.48,70.29,70.31,146134.0,64.2372,64.4017,64.2281,64.2464,146134.0
2023-04-10 13:00:00,70.31,70.33,70.14,70.18,187133.0,64.2464,64.2646,64.091,64.1276,187133.0
2023-04-10 13:30:00,70.19,70.22,70.11,70.21,266363.0,64.1367,64.1641,64.0636,64.155,266363.0
2023-04-10 14:00:00,70.2,70.2,70.02,70.05,200771.0,64.1459,64.1459,63.9814,64.0088,200771.0
2023-04-10 14:30:00,70.05,70.1,69.99,70.04,190334.0,64.0088,64.0545,63.954,63.9997,190334.0
2023-04-10 15:00:00,70.04,70.16,70.03,70.08,213546.0,63.9997,64.1093,63.9905,64.0362,213546.0
2023-04-10 15:30:00,70.07,70.29,70.03,70.29,542130.0,64.0271,64.2281,63.9905,64.2281,542130.0
2023-04-11 09:30:00,70.47,70.5,70.05,70.06,367980.0,64.3926,64.42,64.0088,64.0179,367980.0
2023-04-11 10:00:00,70.07,70.42,70.07,70.23,203222.0,64.0271,64.3469,64.0271,64.1733,203222.0
2023-04-11 10:30:00,70.22,70.3,70.11,70.26,220228.0,64.1641,64.2372,64.0636,64.2007,220228.0
2023-04-11 11:00:00,70.26,70.44,70.19,70.42,223780.0,64.2007,64.3652,64.1367,64.3469,223780.0
2023-04-11 11:30:00,70.42,70.43,70.21,70.35,228156.0,64.3469,64.356,64.155,64.2829,228156.0
2023-04-11 12:00:00,70.34,70.41,70.3,70.39,282658.0,64.2738,64.3377,64.2372,64.3195,282658.0
2023-04-11 12:30:00,70.39,70.4,70.27,70.3,245807.0,64.3195,64.3286,64.2098,64.2372,245807.0
2023-04-11 13:00:00,70.3,70.37,70.22,70.27,158865.0,64.2372,64.3012,64.1641,64.2098,158865.0
2023-04-11 13:30:00,70.27,70.28,70.17,70.18,136860.0,64.2098,64.219,64.1184,64.1276,136860.0
2023-04-11 14:00:00,70.18,70.3,70.11,70.13,136015.0,64.1276,64.2372,64.0636,64.0819,136015.0
2023-04-11 14:30:00,70.13,70.17,70.07,70.08,107721.0,64.0819,64.1184,64.0271,64.0362,107721.0
2023-04-11 15:00:00,70.08,70.13,70.05,70.12,180491.0,64.0362,64.0819,64.0088,64.0728,180491.0
2023-04-11 15:30:00,70.12,70.16,69.97,70.04,632277.0,64.0728,64.1093,63.9357,63.9997,632277.0
2023-04-12 09:30:00,70.05,70.38,69.8,70.34,387965.0,64.0088,64.3103,63.7804,64.2738,387965.0
2023-04-12 10:00:00,70.34,70.51,70.28,70.43,353854.0,64.2738,64.4291,64.219,64.356,353854.0
2023-04-12 10:30:00,70.43,70.47,70.26,70.34,353725.0,64.356,64.3926,64.2007,64.2738,353725.0
2023-04-12 11:00:00,70.33,70.4,70.26,70.33,243506.0,64.2646,64.3286,64.2007,64.2646,243506.0
2023-04-12 11:30:00,70.33,70.5,70.33,70.4,233282.0,64.2646,64.42,64.2646,64.3286,233282.0
2023-04-12 12:00:00,70.41,70.52,70.4,70.42,161730.0,64.3377,64.4383,64.3286,64.3469,161730.0
2023-04-12 12:30:00,70.42,70.5,70.4,70.42,114871.0,64.3469,64.42,64.3286,64.3469,114871.0
2023-04-12 13:00:00,70.42,70.51,70.39,70.49,110966.0,64.3469,64.4291,64.3195,64.4109,110966.0
2023-04-12 13:30:00,70.5,70.58,70.49,70.55,107437.0,64.42,64.4931,64.4109,64.4657,107437.0
2023-04-12 14:00:00,70.55,70.67,70.36,70.38,170122.0,64.4657,64.5753,64.2921,64.3103,170122.0
2023-04-12 14:30:00,70.38,70.38,70.21,70.26,136588.0,64.3103,64.3103,64.155,64.2007,136588.0
2023-04-12 15:00:00,70.27,70.3,70.12,70.14,222275.0,64.2098,64.2372,64.0728,64.091,222275.0
2023-04-12 15:30:00,70.13,70.23,69.98,70.22,642032.0,64.0819,64.1733,63.9448,64.1641,642032.0
2023-04-13 09:30:00,70.44,70.51,69.93,70.19,309736.0,64.3652,64.4291,63.8991,64.1367,309736.0
2023-04-13 10:00:00,70.2,70.41,70.11,70.36,395583.0,64.1459,64.3377,64.0636,64.2921,395583.0
2023-04-13 10:30:00,70.37,70.37,70.17,70.2,329343.0,64.3012,64.3012,64.1184,64.1459,329343.0
2023-04-13 11:00:00,70.2,70.51,70.19,70.38,360164.0,64.1459,64.4291,64.1367,64.3103,360164.0
2023-04-13 11:30:00,70.38,70.39,70.22,70.3,166898.0,64.3103,64.3195,64.1641,64.2372,166898.0
2023-04-13 12:00:00,70.3,70.47,70.24,70.42,157519.0,64.2372,64.3926,64.1824,64.3469,157519.0
2023-04-13 12:30:00,70.43,70.52,70.4,70.47,183902.0,64.356,64.4383,64.3286,64.3926,183902.0
2023-04-13 13:00:00,70.48,70.56,70.44,70.53,124744.0,64.4017,64.4748,64.3652,64.4474,124744.0
2023-04-13 13:30:00,70.53,70.67,70.49,70.59,190946.0,64.4474,64.5753,64.4109,64.5022,190946.0
2023-04-13 14:00:00,70.6,70.73,70.56,70.69,281035.0,64.5114,64.6302,64.4748,64.5936,281035.0
2023-04-13 14:30:00,70.69,70.82,70.65,70.79,237498.0,64.5936,64.7124,64.5571,64.685,237498.0
2023-04-13 15:00:00,70.8,70.82,70.69,70.77,255802.0,64.6941,64.7124,64.5936,64.6667,255802.0
2023-04-13 15:30:00,70.77,70.81,70.62,70.69,818272.0,64.6667,64.7033,64.5296,64.5936,818272.0
2023-04-14 09:30:00,70.6,70.79,70.41,70.56,352358.0,64.5114,64.685,64.3377,64.4748,352358.0
2023-04-14 10:00:00,70.55,70.6,70.15,70.21,332609.0,64.4657,64.5114,64.1002,64.155,332609.0
2023-04-14 10:30:00,70.2,70.35,70.12,70.2,218327.0,64.1459,64.2829,64.0728,64.1459,218327.0
2023-04-14 11:00:00,70.19,70.19,69.99,70.03,159382.0,64.1367,64.1367,63.954,63.9905,159382.0
2023-04-14 11:30:00,70.03,70.18,69.95,70.17,273807.0,63.9905,64.1276,63.9174,64.1184,273807.0
2023-04-14 12:00:00,70.17,70.26,70.1,70.18,149511.0,64.1184,64.2007,64.0545,64.1276,149511.0
2023-04-14 12:30:00,70.18,70.23,70.12,70.18,104808.0,64.1276,64.1733,64.0728,64.1276,104808.0
2023-04-14 13:00:00,70.17,70.33,70.17,70.24,111000.0,64.1184,64.2646,64.1184,64.1824,111000.0
2023-04-14 13:30:00,70.23,70.25,70.04,70.23,115543.0,64.1733,64.1915,63.9997,64.1733,115543.0
2023-04-14 14:00:00,70.23,70.26,70.19,70.21,102577.0,64.1733,64.2007,64.1367,64.155,102577.0
2023-04-14 14:30:00,70.21,70.37,70.21,70.36,122049.0,64.155,64.3012,64.155,64.2921,122049.0
2023-04-14 15:00:00,70.36,70.37,70.12,70.2,263253.0,64.2921,64.3012,64.0728,64.1459,263253.0
2023-04-14 15:30:00,70.2,70.56,70.18,70.45,751776.0,64.1459,64.4748,64.1276,64.3743,751776.0
2023-04-17 09:30:00,70.6,70.78,70.21,70.28,304240.0,64.5114,64.6758,64.155,64.219,304240.0
2023-04-17 10:00:00,70.28,70.57,70.26,70.54,217050.0,64.219,64.484,64.2007,64.4565,217050.0
2023-04-17 10:30:00,70.54,70.63,70.5,70.52,190508.0,64.4565,64.5388,64.42,64.4383,190508.0
2023-04-17 11:00:00,70.52,70.71,70.51,70.69,197290.0,64.4383,64.6119,64.4291,64.5936,197290.0
2023-04-17 11:30:00,70.68,70.68,70.36,70.48,313122.0,64.5845,64.5845,64.2921,64.4017,313122.0
2023-04-17 12:00:00,70.47,70.49,70.38,70.45,167271.0,64.3926,64.4109,64.3103,64.3743,167271.0
2023-04-17 12:30:00,70.45,70.57,70.41,70.54,116385.0,64.3743,64.484,64.3377,64.4565,116385.0
2023-04-17 13:00:00,70.55,70.57,70.46,70.56,102824.0,64.4657,64.484,64.3834,64.4748,102824.0
2023-04-17 13:30:00,70.55,70.59,70.48,70.5,99849.0,64.4657,64.5022,64.4017,64.42,99849.0
2023-04-17 14:00:00,70.5,70.57,70.42,70.53,95521.0,64.42,64.484,64.3469,64.4474,95521.0
2023-04-17 14:30:00,70.53,70.68,70.52,70.67,106783.0,64.4474,64.5845,64.4383,64.5753,106783.0
2023-04-17 15:00:00,70.68,70.77,70.68,70.73,141652.0,64.5845,64.6667,64.5845,64.6302,141652.0
2023-04-17 15:30:00,70.73,70.73,70.57,70.6,519698.0,64.6302,64.6302,64.484,64.5114,519698.0
2023-04-18 09:30:00,70.55,70.75,70.24,70.56,507461.0,64.4657,64.6484,64.1824,64.4748,507461.0
2023-04-18 10:00:00,70.56,70.68,70.41,70.48,341408.0,64.4748,64.5845,64.3377,64.4017,341408.0
2023-04-18 10:30:00,70.48,70.51,70.33,70.49,253389.0,64.4017,64.4291,64.2646,64.4109,253389.0
2023-04-18 11:00:00,70.49,70.52,70.3,70.34,199481.0,64.4109,64.4383,64.2372,64.2738,199481.0
2023-04-18 11:30:00,70.34,70.39,70.09,70.12,185221.0,64.2738,64.3195,64.0453,64.0728,185221.0
2023-04-18 12:00:00,70.12,70.27,70.1,70.25,238067.0,64.0728,64.2098,64.0545,64.1915,238067.0
2023-04-18 12:30:00,70.26,70.29,70.08,70.09,210070.0,64.2007,64.2281,64.0362,64.0453,210070.0
2023-04-18 13:00:00,70.09,70.11,69.88,69.94,266059.0,64.0453,64.0636,63.8535,63.9083,266059.0
2023-04-18 13:30:00,69.94,70.13,69.92,70.07,198451.0,63.9083,64.0819,63.89,64.0271,198451.0
2023-04-18 14:00:00,70.08,70.14,70.01,70.11,170954.0,64.0362,64.091,63.9722,64.0636,170954.0
2023-04-18 14:30:00,70.11,70.25,70.1,70.11,231190.0,64.0636,64.1915,64.0545,64.0636,231190.0
2023-04-18 15:00:00,70.11,70.2,70.02,70.03,215573.0,64.0636,64.1459,63.9814,63.9905,215573.0
2023-04-18 15:30:00,70.03,70.26,70.02,70.23,745484.0,63.9905,64.2007,63.9814,64.1733,745484.0
2023-04-19 09:30:00,70.27,70.42,69.71,70.2,412820.0,64.2098,64.3469,63.6981,64.1459,412820.0
2023-04-19 10:00:00,70.2,70.26,70.03,70.21,258133.0,64.1459,64.2007,63.9905,64.155,258133.0
2023-04-19 10:30:00,70.21,70.21,69.9,69.92,167861.0,64.155,64.155,63.8717,63.89,167861.0
2023-04-19 11:00:00,69.92,69.98,69.85,69.91,218709.0,63.89,63.9448,63.826,63.8809,218709.0
2023-04-19 11:30:00,69.91,70.04,69.85,69.94,174178.0,63.8809,63.9997,63.826,63.9083,174178.0
2023-04-19 12:00:00,69.94,70.03,69.68,69.7,274062.0,63.9083,63.9905,63.6707,63.689,274062.0
2023-04-19 12:30:00,69.71,69.76,69.55,69.63,301387.0,63.6981,63.7438,63.5519,63.625,301387.0
2023-04-19 13:00:00,69.63,69.86,69.58,69.72,437164.0,63.625,63.8352,63.5793,63.7073,437164.0
2023-04-19 13:30:00,69.72,69.83,69.65,69.8,138303.0,63.7073,63.8078,63.6433,63.7804,138303.0
2023-04-19 14:00:00,69.81,69.92,69.79,69.91,191774.0,63.7895,63.89,63.7712,63.8809,191774.0
2023-04-19 14:30:00,69.91,69.91,69.74,69.79,161197.0,63.8809,63.8809,63.7255,63.7712,161197.0
2023-04-19 15:00:00,69.8,69.9,69.77,69.87,309577.0,63.7804,63.8717,63.7529,63.8443,309577.0
2023-04-19 15:30:00,69.87,69.93,69.76,69.87,862561.0,63.8443,63.8991,63.7438,63.8443,862561.0
2023-04-20 09:30:00,69.7,69.81,69.08,69.09,528731.0,63.689,63.7895,63.1225,63.1316,528731.0
2023-04-20 10:00:00,69.09,69.31,68.85,68.93,356989.0,63.1316,63.3326,62.9123,62.9854,356989.0
2023-04-20 10:30:00,68.94,69.15,68.91,68.99,401281.0,62.9945,63.1864,62.9671,63.0402,401281.0
2023-04-20 11:00:00,68.99,69.26,68.99,69.19,206642.0,63.0402,63.2869,63.0402,63.223,206642.0
2023-04-20 11:30:00,69.19,69.28,69.1,69.11,174714.0,63.223,63.3052,63.1407,63.1499,174714.0
2023-04-20 12:00:00,69.11,69.16,69.02,69.16,157900.0,63.1499,63.1956,63.0676,63.1956,157900.0
2023-04-20 12:30:00,69.17,69.21,69.13,69.14,134321.0,63.2047,63.2412,63.1681,63.1773,134321.0
2023-04-20 13:00:00,69.14,69.28,69.05,69.24,149010.0,63.1773,63.3052,63.095,63.2687,149010.0
2023-04-20 13:30:00,69.25,69.35,69.23,69.32,118554.0,63.2778,63.3692,63.2595,63.3418,118554.0
2023-04-20 14:00:00,69.31,69.47,69.23,69.45,159264.0,63.3326,63.4788,63.2595,63.4605,159264.0
2023-04-20 14:30:00,69.45,69.46,69.22,69.27,207471.0,63.4605,63.4697,63.2504,63.2961,207471.0
2023-04-20 15:00:00,69.27,69.37,69.23,69.36,274199.0,63.2961,63.3874,63.2595,63.3783,274199.0
2023-04-20 15:30:00,69.36,69.59,69.33,69.56,766557.0,63.3783,63.5885,63.3509,63.5611,766557.0
2023-04-21 09:30:00,70.09,70.55,69.95,70.27,679446.0,64.0453,64.4657,63.9174,64.2098,679446.0
2023-04-21 10:00:00,70.26,70.47,70.19,70.44,391790.0,64.2007,64.3926,64.1367,64.3652,391790.0
2023-04-21 10:30:00,70.44,70.51,70.02,70.08,272036.0,64.3652,64.4291,63.9814,64.0362,272036.0
2023-04-21 11:00:00,70.07,70.18,69.98,70.14,225719.0,64.0271,64.1276,63.9448,64.091,225719.0
2023-04-21 11:30:00,70.13,70.38,70.12,70.36,229339.0,64.0819,64.3103,64.0728,64.2921,229339.0
2023-04-21 12:00:00,70.37,70.5,70.35,70.37,241667.0,64.3012,64.42,64.2829,64.3012,241667.0
2023-04-21 12:30:00,70.4,70.46,70.33,70.37,160103.0,64.3286,64.3834,64.2646,64.3012,160103.0
2023-04-21 13:00:00,70.37,70.4,70.29,70.32,135993.0,64.3012,64.3286,64.2281,64.2555,135993.0
2023-04-21 13:30:00,70.33,70.33,70.18,70.28,148422.0,64.2646,64.2646,64.1276,64.219,148422.0
2023-04-21 14:00:00,70.29,70.32,70.19,70.22,109147.0,64.2281,64.2555,64.1367,64.1641,109147.0
2023-04-21 14:30:00,70.22,70.41,70.22,70.34,264135.0,64.1641,64.3377,64.1641,64.2738,264135.0
2023-04-21 15:00:00,70.33,70.39,70.28,70.36,168557.0,64.2646,64.3195,64.219,64.2921,168557.0
2023-04-21 15:30:00,70.36,70.51,70.34,70.49,921236.0,64.2921,64.4291,64.2738,64.4109,921236.0
2023-04-24 09:30:00,70.34,70.48,70.06,70.28,424079.0,64.2738,64.4017,64.0179,64.219,424079.0
2023-04-24 10:00:00,70.3,70.6,70.27,70.56,397874.0,64.2372,64.5114,64.2098,64.4748,397874.0
2023-04-24 10:30:00,70.57,70.62,70.3,70.43,249549.0,64.484,64.5296,64.2372,64.356,249549.0
2023-04-24 11:00:00,70.42,70.47,70.28,70.34,236889.0,64.3469,64.3926,64.219,64.2738,236889.0
2023-04-24 11:30:00,70.34,70.36,70.25,70.29,144220.0,64.2738,64.2921,64.1915,64.2281,144220.0
2023-04-24 12:00:00,70.29,70.35,70.2,70.33,180922.0,64.2281,64.2829,64.1459,64.2646,180922.0
2023-04-24 12:30:00,70.33,70.33,70.22,70.25,143310.0,64.2646,64.2646,64.1641,64.1915,143310.0
2023-04-24 13:00:00,70.25,70.27,70.18,70.26,175398.0,64.1915,64.2098,64.1276,64.2007,175398.0
2023-04-24 13:30:00,70.26,70.36,70.22,70.26,203543.0,64.2007,64.2921,64.1641,64.2007,203543.0
2023-04-24 14:00:00,70.26,70.37,70.23,70.34,252979.0,64.2007,64.3012,64.1733,64.2738,252979.0
2023-04-24 14:30:00,70.34,70.36,70.23,70.29,232232.0,64.2738,64.2921,64.1733,64.2281,232232.0
2023-04-24 15:00:00,70.29,70.43,70.28,70.37,268251.0,64.2281,64.356,64.219,64.3012,268251.0
2023-04-24 15:30:00,70.37,70.54,70.32,70.54,807804.0,64.3012,64.4565,64.2555,64.4565,807804.0
2023-04-25 09:30:00,70.68,70.94,70.67,70.73,344691.0,64.5845,64.822,64.5753,64.6302,344691.0
2023-04-25 10:00:00,70.73,70.82,70.55,70.63,267565.0,64.6302,64.7124,64.4657,64.5388,267565.0
2023-04-25 10:30:00,70.62,70.79,70.52,70.78,258800.0,64.5296,64.685,64.4383,64.6758,258800.0
2023-04-25 11:00:00,70.79,70.9,70.69,70.69,205327.0,64.685,64.7855,64.5936,64.5936,205327.0
2023-04-25 11:30:00,70.7,70.71,70.52,70.61,166419.0,64.6027,64.6119,64.4383,64.5205,166419.0
2023-04-25 12:00:00,70.61,70.66,70.53,70.56,154868.0,64.5205,64.5662,64.4474,64.4748,154868.0
2023-04-25 12:30:00,70.56,70.57,70.47,70.47,107093.0,64.4748,64.484,64.3926,64.3926,107093.0
2023-04-25 13:00:00,70.47,70.52,70.19,70.2,219825.0,64.3926,64.4383,64.1367,64.1459,219825.0
2023-04-25 13:30:00,70.2,70.25,70.1,70.15,168206.0,64.1459,64.1915,64.0545,64.1002,168206.0
2023-04-25 14:00:00,70.15,70.34,70.14,70.3,163699.0,64.1002,64.2738,64.091,64.2372,163699.0
2023-04-25 14:30:00,70.3,70.32,70.19,70.23,178943.0,64.2372,64.2555,64.1367,64.1733,178943.0
2023-04-25 15:00:00,70.23,70.31,70.19,70.26,236609.0,64.1733,64.2464,64.1367,64.2007,236609.0
2023-04-25 15:30:00,70.26,70.32,70.16,70.25,884863.0,64.2007,64.2555,64.1093,64.1915,884863.0
2023-04-26 09:30:00,69.6,69.74,68.51,68.68,801528.0,63.5976,63.7255,62.6016,62.7569,801528.0
2023-04-26 10:00:00,68.67,68.74,68.03,68.05,487968.0,62.7478,62.8118,62.163,62.1813,487968.0
2023-04-26 10:30:00,68.05,68.24,67.95,68.02,517069.0,62.1813,62.3549,62.0899,62.1539,517069.0
2023-04-26 11:00:00,68.03,68.18,67.93,68.01,264734.0,62.163,62.3001,62.0716,62.1447,264734.0
2023-04-26 11:30:00,68.01,68.08,67.7,67.76,473344.0,62.1447,62.2087,61.8615,61.9163,473344.0
2023-04-26 12:00:00,67.76,68.01,67.69,67.81,404566.0,61.9163,62.1447,61.8523,61.962,404566.0
2023-04-26 12:30:00,67.8,67.95,67.77,67.84,303213.0,61.9528,62.0899,61.9254,61.9894,303213.0
2023-04-26 13:00:00,67.84,67.85,67.74,67.84,261584.0,61.9894,61.9985,61.898,61.9894,261584.0
2023-04-26 13:30:00,67.84,67.87,67.7,67.8,378909.0,61.9894,62.0168,61.8615,61.9528,378909.0
2023-04-26 14:00:00,67.79,67.97,67.75,67.91,512007.0,61.9437,62.1082,61.9072,62.0534,512007.0
2023-04-26 14:30:00,67.91,67.91,67.64,67.9,388886.0,62.0534,62.0534,61.8066,62.0442,388886.0
2023-04-26 15:00:00,67.89,68.07,67.86,67.96,417776.0,62.0351,62.1996,62.0077,62.099,417776.0
2023-04-26 15:30:00,67.97,68.25,67.83,68.0,1577372.0,62.1082,62.364,61.9803,62.1356,1577372.0
2023-04-27 09:30:00,68.02,68.02,66.84,66.95,1191054.0,62.1539,62.1539,61.0756,61.1761,1191054.0
2023-04-27 10:00:00,66.96,67.05,66.52,66.63,661887.0,61.1853,61.2675,60.7832,60.8837,661887.0
2023-04-27 10:30:00,66.63,67.75,66.63,67.35,585403.0,60.8837,61.9072,60.8837,61.5416,585403.0
2023-04-27 11:00:00,67.35,67.46,66.54,67.2,716931.0,61.5416,61.6422,60.8015,61.4046,716931.0
2023-04-27 11:30:00,67.21,67.32,66.78,66.97,397366.0,61.4137,61.5142,61.0208,61.1944,397366.0
2023-04-27 12:00:00,66.96,67.07,66.5,66.54,483260.0,61.1853,61.2858,60.765,60.8015,483260.0
2023-04-27 12:30:00,66.54,67.0,66.53,66.98,319555.0,60.8015,61.2218,60.7924,61.2036,319555.0
2023-04-27 13:00:00,66.98,67.01,66.75,66.79,315963.0,61.2036,61.231,60.9934,61.0299,315963.0
2023-04-27 13:30:00,66.78,67.24,66.78,67.14,253655.0,61.0208,61.4411,61.0208,61.3498,253655.0
2023-04-27 14:00:00,67.14,67.69,67.14,67.69,237006.0,61.3498,61.8523,61.3498,61.8523,237006.0
2023-04-27 14:30:00,67.68,67.91,67.59,67.91,270661.0,61.8432,62.0534,61.761,62.0534,270661.0
2023-04-27 15:00:00,67.91,68.0,67.79,67.82,413121.0,62.0534,62.1356,61.9437,61.9711,413121.0
2023-04-27 15:30:00,67.82,67.85,67.5,67.58,1185424.0,61.9711,61.9985,61.6787,61.7518,1185424.0
2023-04-28 09:30:00,67.14,67.14,66.02,66.35,979032.0,61.3498,61.3498,60.3263,60.6279,979032.0
2023-04-28 10:00:00,66.37,66.56,66.2,66.37,614638.0,60.6462,60.8198,60.4908,60.6462,614638.0
2023-04-28 10:30:00,66.39,66.73,66.39,66.5,584944.0,60.6644,60.9751,60.6644,60.765,584944.0
2023-04-28 11:00:00,66.5,66.65,66.35,66.48,407049.0,60.765,60.902,60.6279,60.7467,407049.0
2023-04-28 11:30:00,66.48,66.72,66.39,66.58,379875.0,60.7467,60.966,60.6644,60.8381,379875.0
2023-04-28 12:00:00,66.57,66.88,66.51,66.76,327792.0,60.8289,61.1122,60.7741,61.0025,327792.0
2023-04-28 12:30:00,66.77,66.96,66.65,66.88,238979.0,61.0117,61.1853,60.902,61.1122,238979.0
2023-04-28 13:00:00,66.88,67.2,66.87,67.17,247941.0,61.1122,61.4046,61.103,61.3772,247941.0
2023-04-28 13:30:00,67.17,67.23,66.78,66.85,226213.0,61.3772,61.432,61.0208,61.0848,226213.0
2023-04-28 14:00:00,66.85,66.93,66.57,66.62,288984.0,61.0848,61.1579,60.8289,60.8746,288984.0
2023-04-28 14:30:00,66.63,66.63,66.33,66.43,377559.0,60.8837,60.8837,60.6096,60.701,377559.0
2023-04-28 15:00:00,66.44,66.63,66.38,66.5,363257.0,60.7101,60.8837,60.6553,60.765,363257.0
2023-04-28 15:30:00,66.51,66.83,66.43,66.79,1077841.0,60.7741,61.0665,60.701,61.0299,1077841.0
2023-05-01 09:30:00,67.28,68.27,67.26,68.25,984328.0,61.4777,62.3823,61.4594,62.364,984328.0
2023-05-01 10:00:00,68.25,68.64,68.19,68.52,628735.0,62.364,62.7204,62.3092,62.6107,628735.0
2023-05-01 10:30:00,68.52,68.73,68.39,68.64,675307.0,62.6107,62.8026,62.492,62.7204,675307.0
2023-05-01 11:00:00,68.64,68.74,68.5,68.53,404523.0,62.7204,62.8118,62.5925,62.6199,404523.0
2023-05-01 11:30:00,68.52,68.61,68.24,68.39,626563.0,62.6107,62.693,62.3549,62.492,626563.0
2023-05-01 12:00:00,68.39,68.54,68.34,68.42,290434.0,62.492,62.629,62.4463,62.5194,290434.0
2023-05-01 12:30:00,68.42,68.58,68.34,68.42,351742.0,62.5194,62.6656,62.4463,62.5194,351742.0
2023-05-01 13:00:00,68.42,68.64,68.38,68.6,338114.0,62.5194,62.7204,62.4828,62.6838,338114.0
2023-05-01 13:30:00,68.59,68.65,68.49,68.59,265340.0,62.6747,62.7295,62.5833,62.6747,265340.0
2023-05-01 14:00:00,68.59,68.67,68.53,68.62,288781.0,62.6747,62.7478,62.6199,62.7021,288781.0
2023-05-01 14:30:00,68.61,68.66,68.5,68.64,307047.0,62.693,62.7387,62.5925,62.7204,307047.0
2023-05-01 15:00:00,68.65,68.73,68.59,68.65,432748.0,62.7295,62.8026,62.6747,62.7295,432748.0
2023-05-01 15:30:00,68.65,68.65,68.36,68.39,1178410.0,62.7295,62.7295,62.4645,62.492,1178410.0
2023-05-02 09:30:00,68.25,68.99,68.13,68.61,808470.0,62.364,63.0402,62.2544,62.693,808470.0
2023-05-02 10:00:00,68.62,68.67,68.31,68.34,626184.0,62.7021,62.7478,62.4189,62.4463,626184.0
2023-05-02 10:30:00,68.35,68.37,68.0,68.0,513508.0,62.4554,62.4737,62.1356,62.1356,513508.0
2023-05-02 11:00:00,68.01,68.01,67.52,67.55,369653.0,62.1447,62.1447,61.697,61.7244,369653.0
2023-05-02 11:30:00,67.55,67.7,67.4,67.67,451728.0,61.7244,61.8615,61.5873,61.8341,451728.0
2023-05-02 12:00:00,67.67,67.71,67.55,67.65,341755.0,61.8341,61.8706,61.7244,61.8158,341755.0
2023-05-02 12:30:00,67.66,67.83,67.58,67.7,370380.0,61.8249,61.9803,61.7518,61.8615,370380.0
2023-05-02 13:00:00,67.7,67.76,67.61,67.76,243017.0,61.8615,61.9163,61.7792,61.9163,243017.0
2023-05-02 13:30:00,67.76,68.0,67.7,67.94,305194.0,61.9163,62.1356,61.8615,62.0808,305194.0
2023-05-02 14:00:00,67.94,68.04,67.88,67.98,302924.0,62.0808,62.1721,62.0259,62.1173,302924.0
2023-05-02 14:30:00,67.98,68.15,67.96,68.12,305853.0,62.1173,62.2727,62.099,62.2452,305853.0
2023-05-02 15:00:00,68.11,68.15,68.03,68.13,337246.0,62.2361,62.2727,62.163,62.2544,337246.0
2023-05-02 15:30:00,68.13,68.22,68.01,68.11,701171.0,62.2544,62.3366,62.1447,62.2361,701171.0
2023-05-03 09:30:00,68.33,68.74,67.79,67.86,754268.0,62.4371,62.8118,61.9437,62.0077,754268.0
2023-05-03 10:00:00,67.87,67.92,67.14,67.24,618401.0,62.0168,62.0625,61.3498,61.4411,618401.0
2023-05-03 10:30:00,67.24,67.42,67.0,67.03,579360.0,61.4411,61.6056,61.2218,61.2492,579360.0
2023-05-03 11:00:00,67.03,67.26,66.84,67.19,573897.0,61.2492,61.4594,61.0756,61.3954,573897.0
2023-05-03 11:30:00,67.19,67.33,67.15,67.25,313719.0,61.3954,61.5234,61.3589,61.4503,313719.0
2023-05-03 12:00:00,67.24,67.37,67.19,67.32,304909.0,61.4411,61.5599,61.3954,61.5142,304909.0
2023-05-03 12:30:00,67.32,67.43,67.27,67.28,270492.0,61.5142,61.6147,61.4685,61.4777,270492.0
2023-05-03 13:00:00,67.28,67.46,67.19,67.2,300914.0,61.4777,61.6422,61.3954,61.4046,300914.0
2023-05-03 13:30:00,67.21,67.3,67.05,67.14,501972.0,61.4137,61.496,61.2675,61.3498,501972.0
2023-05-03 14:00:00,67.12,67.33,66.8,66.87,525314.0,61.3315,61.5234,61.0391,61.103,525314.0
2023-05-03 14:30:00,66.87,67.0,66.58,66.63,802637.0,61.103,61.2218,60.8381,60.8837,802637.0
2023-05-03 15:00:00,66.62,66.79,66.32,66.59,994750.0,60.8746,61.0299,60.6005,60.8472,994750.0
2023-05-03 15:30:00,66.58,66.72,66.41,66.64,1694692.0,60.8381,60.966,60.6827,60.8929,1694692.0
2023-05-04 09:30:00,66.45,67.16,66.4,67.06,851694.0,60.7193,61.368,60.6736,61.2767,851694.0
2023-05-04 10:00:00,67.06,67.15,66.6,66.65,746361.0,61.2767,61.3589,60.8563,60.902,746361.0
2023-05-04 10:30:00,66.64,66.98,66.64,66.97,554434.0,60.8929,61.2036,60.8929,61.1944,554434.0
2023-05-04 11:00:00,66.97,67.25,66.79,66.8,420830.0,61.1944,61.4503,61.0299,61.0391,420830.0
2023-05-04 11:30:00,66.79,66.83,66.47,66.51,291496.0,61.0299,61.0665,60.7375,60.7741,291496.0
2023-05-04 12:00:00,66.52,66.83,66.48,66.79,271834.0,60.7832,61.0665,60.7467,61.0299,271834.0
2023-05-04 12:30:00,66.78,66.9,66.72,66.83,274647.0,61.0208,61.1305,60.966,61.0665,274647.0
2023-05-04 13:00:00,66.83,67.02,66.77,66.84,279250.0,61.0665,61.2401,61.0117,61.0756,279250.0
2023-05-04 13:30:00,66.85,66.89,66.58,66.65,198302.0,61.0848,61.1213,60.8381,60.902,198302.0
2023-05-04 14:00:00,66.66,66.88,66.59,66.86,248666.0,60.9112,61.1122,60.8472,61.0939,248666.0
2023-05-04 14:30:00,66.85,66.94,66.79,66.91,308814.0,61.0848,61.167,61.0299,61.1396,308814.0
2023-05-04 15:00:00,66.92,67.03,66.78,66.84,313166.0,61.1487,61.2492,61.0208,61.0756,313166.0
2023-05-04 15:30:00,66.84,67.01,66.63,66.83,1500114.0,61.0756,61.231,60.8837,61.0665,1500114.0
2023-05-05 09:30:00,67.14,67.8,67.12,67.39,847609.0,61.3498,61.9528,61.3315,61.5782,847609.0
2023-05-05 10:00:00,67.4,67.69,67.39,67.61,763114.0,61.5873,61.8523,61.5782,61.7792,763114.0
2023-05-05 10:30:00,67.62,67.93,67.62,67.91,432503.0,61.7884,62.0716,61.7884,62.0534,432503.0
2023-05-05 11:00:00,67.9,68.04,67.81,67.88,392554.0,62.0442,62.1721,61.962,62.0259,392554.0
2023-05-05 11:30:00,67.89,67.9,67.66,67.7,258749.0,62.0351,62.0442,61.8249,61.8615,258749.0
2023-05-05 12:00:00,67.69,67.74,67.59,67.65,207716.0,61.8523,61.898,61.761,61.8158,207716.0
2023-05-05 12:30:00,67.66,67.83,67.58,67.79,253296.0,61.8249,61.9803,61.7518,61.9437,253296.0
2023-05-05 13:00:00,67.78,68.02,67.77,68.0,363036.0,61.9346,62.1539,61.9254,62.1356,363036.0
2023-05-05 13:30:00,68.01,68.02,67.85,67.94,364726.0,62.1447,62.1539,61.9985,62.0808,364726.0
2023-05-05 14:00:00,67.94,68.16,67.93,68.16,263011.0,62.0808,62.2818,62.0716,62.2818,263011.0
2023-05-05 14:30:00,68.16,68.42,68.12,68.33,373429.0,62.2818,62.5194,62.2452,62.4371,373429.0
2023-05-05 15:00:00,68.34,68.44,68.31,68.39,429524.0,62.4463,62.5376,62.4189,62.492,429524.0
2023-05-05 15:30:00,68.39,68.41,68.06,68.16,1064723.0,62.492,62.5102,62.1904,62.2818,1064723.0
2023-05-08 09:30:00,68.08,68.42,67.86,68.42,524012.0,62.2087,62.5194,62.0077,62.5194,524012.0
2023-05-08 10:00:00,68.44,68.61,68.39,68.45,444454.0,62.5376,62.693,62.492,62.5468,444454.0
2023-05-08 10:30:00,68.46,68.66,68.43,68.56,388618.0,62.5559,62.7387,62.5285,62.6473,388618.0
2023-05-08 11:00:00,68.56,68.77,68.54,68.68,328659.0,62.6473,62.8392,62.629,62.7569,328659.0
2023-05-08 11:30:00,68.68,68.69,68.47,68.53,281748.0,62.7569,62.7661,62.5651,62.6199,281748.0
2023-05-08 12:00:00,68.53,68.54,68.35,68.44,160464.0,62.6199,62.629,62.4554,62.5376,160464.0
2023-05-08 12:30:00,68.44,68.49,68.36,68.46,146060.0,62.5376,62.5833,62.4645,62.5559,146060.0
2023-05-08 13:00:00,68.47,68.5,68.44,68.47,143940.0,62.5651,62.5925,62.5376,62.5651,143940.0
2023-05-08 13:30:00,68.47,68.53,68.42,68.45,218023.0,62.5651,62.6199,62.5194,62.5468,218023.0
2023-05-08 14:00:00,68.45,68.54,68.31,68.5,222963.0,62.5468,62.629,62.4189,62.5925,222963.0
2023-05-08 14:30:00,68.51,68.57,68.46,68.55,236597.0,62.6016,62.6564,62.5559,62.6382,236597.0
2023-05-08 15:00:00,68.56,68.57,68.39,68.5,435284.0,62.6473,62.6564,62.492,62.5925,435284.0
2023-05-08 15:30:00,68.5,68.59,68.36,68.42,776505.0,62.5925,62.6747,62.4645,62.5194,776505.0
2023-05-09 09:30:00,68.0,68.37,67.93,68.25,420321.0,62.1356,62.4737,62.0716,62.364,420321.0
2023-05-09 10:00:00,68.26,68.28,67.83,68.06,440571.0,62.3732,62.3914,61.9803,62.1904,440571.0
2023-05-09 10:30:00,68.06,68.2,67.95,68.06,443669.0,62.1904,62.3183,62.0899,62.1904,443669.0
2023-05-09 11:00:00,68.06,68.21,67.94,67.98,219774.0,62.1904,62.3275,62.0808,62.1173,219774.0
2023-05-09 11:30:00,67.98,68.05,67.93,68.03,231103.0,62.1173,62.1813,62.0716,62.163,231103.0
2023-05-09 12:00:00,68.03,68.11,68.02,68.06,162217.0,62.163,62.2361,62.1539,62.1904,162217.0
2023-05-09 12:30:00,68.06,68.1,67.94,67.98,226537.0,62.1904,62.227,62.0808,62.1173,226537.0
2023-05-09 13:00:00,67.99,68.08,67.89,67.91,189557.0,62.1265,62.2087,62.0351,62.0534,189557.0
2023-05-09 13:30:00,67.91,67.97,67.85,67.95,252607.0,62.0534,62.1082,61.9985,62.0899,252607.0
2023-05-09 14:00:00,67.95,68.13,67.94,68.05,161413.0,62.0899,62.2544,62.0808,62.1813,161413.0
2023-05-09 14:30:00,68.04,68.04,67.88,67.89,153626.0,62.1721,62.1721,62.0259,62.0351,153626.0
2023-05-09 15:00:00,67.89,68.18,67.85,68.16,527170.0,62.0351,62.3001,61.9985,62.2818,527170.0
2023-05-09 15:30:00,68.16,68.28,67.98,68.01,1069227.0,62.2818,62.3914,62.1173,62.1447,1069227.0
2023-05-10 09:30:00,68.17,68.37,67.56,68.09,593455.0,62.2909,62.4737,61.7335,62.2178,593455.0
2023-05-10 10:00:00,68.09,68.27,68.08,68.13,571320.0,62.2178,62.3823,62.2087,62.2544,571320.0
2023-05-10 10:30:00,68.13,68.27,68.1,68.2,527602.0,62.2544,62.3823,62.227,62.3183,527602.0
2023-05-10 11:00:00,68.2,68.36,68.18,68.31,268787.0,62.3183,62.4645,62.3001,62.4189,268787.0
2023-05-10 11:30:00,68.31,68.37,68.2,68.27,368910.0,62.4189,62.4737,62.3183,62.3823,368910.0
2023-05-10 12:00:00,68.27,68.43,68.2,68.41,318128.0,62.3823,62.5285,62.3183,62.5102,318128.0
2023-05-10 12:30:00,68.4,68.48,68.36,68.43,364335.0,62.5011,62.5742,62.4645,62.5285,364335.0
2023-05-10 13:00:00,68.44,68.6,68.31,68.51,329376.0,62.5376,62.6838,62.4189,62.6016,329376.0
2023-05-10 13:30:00,68.51,68.53,68.18,68.23,502499.0,62.6016,62.6199,62.3001,62.3458,502499.0
2023-05-10 14:00:00,68.23,68.31,68.16,68.23,203727.0,62.3458,62.4189,62.2818,62.3458,203727.0
2023-05-10 14:30:00,68.23,68.46,68.22,68.46,168631.0,62.3458,62.5559,62.3366,62.5559,168631.0
2023-05-10 15:00:00,68.45,68.78,68.42,68.73,369750.0,62.5468,62.8483,62.5194,62.8026,369750.0
2023-05-10 15:30:00,68.73,68.95,68.48,68.49,1252130.0,62.8026,63.0037,62.5742,62.5833,1252130.0
2023-05-11 09:30:00,68.57,68.58,68.17,68.31,697402.0,62.6564,62.6656,62.2909,62.4189,697402.0
2023-05-11 10:00:00,68.31,68.35,68.03,68.31,521975.0,62.4189,62.4554,62.163,62.4189,521975.0
2023-05-11 10:30:00,68.32,68.36,68.09,68.26,513159.0,62.428,62.4645,62.2178,62.3732,513159.0
2023-05-11 11:00:00,68.26,68.36,68.1,68.13,388420.0,62.3732,62.4645,62.227,62.2544,388420.0
2023-05-11 11:30:00,68.13,68.26,67.95,68.17,358165.0,62.2544,62.3732,62.0899,62.2909,358165.0
2023-05-11 12:00:00,68.17,68.29,68.06,68.22,418499.0,62.2909,62.4006,62.1904,62.3366,418499.0
2023-05-11 12:30:00,68.22,68.32,68.19,68.29,277954.0,62.3366,62.428,62.3092,62.4006,277954.0
2023-05-11 13:00:00,68.29,68.43,68.29,68.41,332564.0,62.4006,62.5285,62.4006,62.5102,332564.0
2023-05-11 13:30:00,68.41,68.44,68.25,68.41,297239.0,62.5102,62.5376,62.364,62.5102,297239.0
2023-05-11 14:00:00,68.41,68.65,68.37,68.62,313102.0,62.5102,62.7295,62.4737,62.7021,313102.0
2023-05-11 14:30:00,68.62,68.82,68.59,68.81,393329.0,62.7021,62.8849,62.6747,62.8757,393329.0
2023-05-11 15:00:00,68.82,68.9,68.71,68.82,432706.0,62.8849,62.958,62.7844,62.8849,432706.0
2023-05-11 15:30:00,68.83,69.1,68.79,69.07,1057763.0,62.894,63.1407,62.8575,63.1133,1057763.0
2023-05-12 09:30:00,68.61,68.78,67.61,68.25,1425199.0,62.693,62.8483,61.7792,62.364,1425199.0
2023-05-12 10:00:00,68.26,68.53,68.07,68.48,778771.0,62.3732,62.6199,62.1996,62.5742,778771.0
2023-05-12 10:30:00,68.48,68.62,68.03,68.07,615434.0,62.5742,62.7021,62.163,62.1996,615434.0
2023-05-12 11:00:00,68.08,68.22,67.91,68.2,612188.0,62.2087,62.3366,62.0534,62.3183,612188.0
2023-05-12 11:30:00,68.2,68.25,67.87,68.08,583805.0,62.3183,62.364,62.0168,62.2087,583805.0
2023-05-12 12:00:00,68.08,68.13,67.63,67.78,781034.0,62.2087,62.2544,61.7975,61.9346,781034.0
2023-05-12 12:30:00,67.78,67.92,67.72,67.91,485728.0,61.9346,62.0625,61.8797,62.0534,485728.0
2023-05-12 13:00:00,67.91,68.08,67.87,67.99,453012.0,62.0534,62.2087,62.0168,62.1265,453012.0
2023-05-12 13:30:00,67.98,68.01,67.82,67.94,320980.0,62.1173,62.1447,61.9711,62.0808,320980.0
2023-05-12 14:00:00,67.94,67.99,67.71,67.92,356261.0,62.0808,62.1265,61.8706,62.0625,356261.0
2023-05-12 14:30:00,67.92,68.06,67.85,68.05,366223.0,62.0625,62.1904,61.9985,62.1813,366223.0
2023-05-12 15:00:00,68.06,68.15,68.02,68.13,456073.0,62.1904,62.2727,62.1539,62.2544,456073.0
2023-05-12 15:30:00,68.13,68.21,68.01,68.07,1389081.0,62.2544,62.3275,62.1447,62.1996,1389081.0
2023-05-15 09:30:00,68.2,68.46,67.99,68.34,459669.0,62.3183,62.5559,62.1265,62.4463,459669.0
2023-05-15 10:00:00,68.34,68.45,68.03,68.23,317400.0,62.4463,62.5468,62.163,62.3458,317400.0
2023-05-15 10:30:00,68.23,68.25,67.9,67.93,271593.0,62.3458,62.364,62.0442,62.0716,271593.0
2023-05-15 11:00:00,67.92,68.06,67.83,67.85,269909.0,62.0625,62.1904,61.9803,61.9985,269909.0
2023-05-15 11:30:00,67.85,68.03,67.84,67.94,200714.0,61.9985,62.163,61.9894,62.0808,200714.0
2023-05-15 12:00:00,67.95,68.0,67.81,67.86,285985.0,62.0899,62.1356,61.962,62.0077,285985.0
2023-05-15 12:30:00,67.86,68.03,67.86,67.97,114414.0,62.0077,62.163,62.0077,62.1082,114414.0
2023-05-15 13:00:00,67.97,68.16,67.95,67.98,235381.0,62.1082,62.2818,62.0899,62.1173,235381.0
2023-05-15 13:30:00,67.98,68.08,67.77,67.91,161127.0,62.1173,62.2087,61.9254,62.0534,161127.0
2023-05-15 14:00:00,67.91,68.0,67.83,67.84,148628.0,62.0534,62.1356,61.9803,61.9894,148628.0
2023-05-15 14:30:00,67.84,68.08,67.83,68.07,121830.0,61.9894,62.2087,61.9803,62.1996,121830.0
2023-05-15 15:00:00,68.07,68.2,68.07,68.18,192236.0,62.1996,62.3183,62.1996,62.3001,192236.0
2023-05-15 15:30:00,68.17,68.31,68.12,68.19,774080.0,62.2909,62.4189,62.2452,62.3092,774080.0
2023-05-16 09:30:00,68.06,68.14,67.15,67.35,852961.0,62.1904,62.2635,61.3589,61.5416,852961.0
2023-05-16 10:00:00,67.33,67.56,67.23,67.52,349198.0,61.5234,61.7335,61.432,61.697,349198.0
2023-05-16 10:30:00,67.51,67.55,67.19,67.24,481812.0,61.6878,61.7244,61.3954,61.4411,481812.0
2023-05-16 11:00:00,67.24,67.24,66.93,67.16,332866.0,61.4411,61.4411,61.1579,61.368,332866.0
2023-05-16 11:30:00,67.16,67.18,67.05,67.16,224234.0,61.368,61.3863,61.2675,61.368,224234.0
2023-05-16 12:00:00,67.17,67.22,66.99,67.08,161970.0,61.3772,61.4229,61.2127,61.2949,161970.0
2023-05-16 12:30:00,67.08,67.2,67.01,67.03,274203.0,61.2949,61.4046,61.231,61.2492,274203.0
2023-05-16 13:00:00,67.03,67.16,67.0,67.13,193437.0,61.2492,61.368,61.2218,61.3406,193437.0
2023-05-16 13:30:00,67.13,67.3,67.12,67.24,444145.0,61.3406,61.496,61.3315,61.4411,444145.0
2023-05-16 14:00:00,67.24,67.28,67.1,67.12,259214.0,61.4411,61.4777,61.3132,61.3315,259214.0
2023-05-16 14:30:00,67.11,67.16,67.06,67.07,184058.0,61.3223,61.368,61.2767,61.2858,184058.0
2023-05-16 15:00:00,67.06,67.13,67.03,67.06,238501.0,61.2767,61.3406,61.2492,61.2767,238501.0
2023-05-16 15:30:00,67.06,67.17,67.0,67.02,855632.0,61.2767,61.3772,61.2218,61.2401,855632.0
2023-05-17 09:30:00,67.06,67.35,66.26,66.47,419976.0,61.2767,61.5416,60.5457,60.7375,419976.0
2023-05-17 10:00:00,66.48,66.53,66.29,66.49,413186.0,60.7467,60.7924,60.5731,60.7558,413186.0
2023-05-17 10:30:00,66.49,66.56,66.06,66.28,288038.0,60.7558,60.8198,60.3629,60.5639,288038.0
2023-05-17 11:00:00,66.29,66.51,66.18,66.35,365329.0,60.5731,60.7741,60.4726,60.6279,365329.0
2023-05-17 11:30:00,66.35,66.4,66.25,66.34,384330.0,60.6279,60.6736,60.5365,60.6188,384330.0
2023-05-17 12:00:00,66.34,66.34,66.15,66.19,263940.0,60.6188,60.6188,60.4451,60.4817,263940.0
2023-05-17 12:30:00,66.19,66.42,66.1,66.34,709989.0,60.4817,60.6919,60.3994,60.6188,709989.0
2023-05-17 13:00:00,66.34,66.43,66.25,66.33,271497.0,60.6188,60.701,60.5365,60.6096,271497.0
2023-05-17 13:30:00,66.33,66.5,66.27,66.37,490880.0,60.6096,60.765,60.5548,60.6462,490880.0
2023-05-17 14:00:00,66.37,66.64,66.35,66.45,531396.0,60.6462,60.8929,60.6279,60.7193,531396.0
2023-05-17 14:30:00,66.45,66.54,66.39,66.45,356196.0,60.7193,60.8015,60.6644,60.7193,356196.0
2023-05-17 15:00:00,66.45,66.6,66.35,66.4,638282.0,60.7193,60.8563,60.6279,60.6736,638282.0
2023-05-17 15:30:00,66.4,66.59,66.31,66.54,1348958.0,60.6736,60.8472,60.5913,60.8015,1348958.0
2023-05-18 09:30:00,66.31,66.35,65.81,65.94,494637.0,60.5913,60.6279,60.1345,60.2532,494637.0
2023-05-18 10:00:00,65.94,66.06,65.89,65.97,320705.0,60.2532,60.3629,60.2076,60.2807,320705.0
2023-05-18 10:30:00,65.98,66.15,65.92,65.99,337131.0,60.2898,60.4451,60.235,60.2989,337131.0
2023-05-18 11:00:00,65.98,66.07,65.85,65.89,391764.0,60.2898,60.372,60.171,60.2076,391764.0
2023-05-18 11:30:00,65.89,65.91,65.67,65.72,418496.0,60.2076,60.2258,60.0065,60.0522,418496.0
2023-05-18 12:00:00,65.71,65.73,65.5,65.65,433909.0,60.0431,60.0614,59.8512,59.9883,433909.0
2023-05-18 12:30:00,65.65,65.67,65.37,65.41,236564.0,59.9883,60.0065,59.7324,59.769,236564.0
2023-05-18 13:00:00,65.41,65.44,65.23,65.23,633147.0,59.769,59.7964,59.6045,59.6045,633147.0
2023-05-18 13:30:00,65.23,65.41,65.18,65.39,546124.0,59.6045,59.769,59.5588,59.7507,546124.0
2023-05-18 14:00:00,65.38,65.44,65.29,65.42,339639.0,59.7415,59.7964,59.6593,59.7781,339639.0
2023-05-18 14:30:00,65.42,65.46,65.33,65.41,410135.0,59.7781,59.8146,59.6959,59.769,410135.0
2023-05-18 15:00:00,65.41,65.69,65.4,65.53,593190.0,59.769,60.0248,59.7598,59.8786,593190.0
2023-05-18 15:30:00,65.53,65.82,65.4,65.68,1910792.0,59.8786,60.1436,59.7598,60.0157,1910792.0
2023-05-19 09:30:00,65.77,66.35,65.7,66.11,1344626.0,60.0979,60.6279,60.0339,60.4086,1344626.0
2023-05-19 10:00:00,66.11,66.24,66.08,66.13,389328.0,60.4086,60.5274,60.3812,60.4269,389328.0
2023-05-19 10:30:00,66.12,66.23,66.02,66.15,344374.0,60.4177,60.5182,60.3263,60.4451,344374.0
2023-05-19 11:00:00,66.16,66.21,65.91,65.92,362877.0,60.4543,60.5,60.2258,60.235,362877.0
2023-05-19 11:30:00,65.91,65.97,65.73,65.84,391615.0,60.2258,60.2807,60.0614,60.1619,391615.0
2023-05-19 12:00:00,65.85,65.93,65.75,65.77,293358.0,60.171,60.2441,60.0796,60.0979,293358.0
2023-05-19 12:30:00,65.76,65.99,65.66,65.97,403417.0,60.0888,60.2989,59.9974,60.2807,403417.0
2023-05-19 13:00:00,65.97,66.09,65.83,65.87,216458.0,60.2807,60.3903,60.1527,60.1893,216458.0
2023-05-19 13:30:00,65.86,65.94,65.72,65.73,219965.0,60.1801,60.2532,60.0522,60.0614,219965.0
2023-05-19 14:00:00,65.74,65.84,65.69,65.76,336999.0,60.0705,60.1619,60.0248,60.0888,336999.0
2023-05-19 14:30:00,65.77,65.83,65.69,65.83,244086.0,60.0979,60.1527,60.0248,60.1527,244086.0
2023-05-19 15:00:00,65.83,65.83,65.69,65.78,350714.0,60.1527,60.1527,60.0248,60.107,350714.0
2023-05-19 15:30:00,65.78,65.92,65.67,65.84,1080424.0,60.107,60.235,60.0065,60.1619,1080424.0
2023-05-22 09:30:00,65.84,66.3,65.21,65.27,931462.0,60.1619,60.5822,59.5862,59.641,931462.0
2023-05-22 10:00:00,65.26,65.49,65.14,65.28,455726.0,59.6319,59.8421,59.5222,59.6502,455726.0
2023-05-22 10:30:00,65.28,65.43,65.2,65.42,325559.0,59.6502,59.7872,59.5771,59.7781,325559.0
2023-05-22 11:00:00,65.43,65.67,65.41,65.58,539108.0,59.7872,60.0065,59.769,59.9243,539108.0
2023-05-22 11:30:00,65.58,65.74,65.54,65.7,266430.0,59.9243,60.0705,59.8877,60.0339,266430.0
2023-05-22 12:00:00,65.7,65.72,65.45,65.53,346520.0,60.0339,60.0522,59.8055,59.8786,346520.0
2023-05-22 12:30:00,65.53,65.77,65.53,65.7,306077.0,59.8786,60.0979,59.8786,60.0339,306077.0
2023-05-22 13:00:00,65.7,65.74,65.57,65.7,253185.0,60.0339,60.0705,59.9152,60.0339,253185.0
2023-05-22 13:30:00,65.71,65.75,65.57,65.58,223566.0,60.0431,60.0796,59.9152,59.9243,223566.0
2023-05-22 14:00:00,65.58,65.75,65.55,65.72,241436.0,59.9243,60.0796,59.8969,60.0522,241436.0
2023-05-22 14:30:00,65.72,65.76,65.59,65.7,220897.0,60.0522,60.0888,59.9334,60.0339,220897.0
2023-05-22 15:00:00,65.7,65.79,65.55,65.56,276590.0,60.0339,60.1162,59.8969,59.906,276590.0
2023-05-22 15:30:00,65.56,65.86,65.53,65.81,931056.0,59.906,60.1801,59.8786,60.1345,931056.0
2023-05-23 09:30:00,66.08,66.51,65.86,65.98,554044.0,60.3812,60.7741,60.1801,60.2898,554044.0
2023-05-23 10:00:00,65.98,66.16,65.91,66.14,417864.0,60.2898,60.4543,60.2258,60.436,417864.0
2023-05-23 10:30:00,66.15,66.21,65.9,65.99,425063.0,60.4451,60.5,60.2167,60.2989,425063.0
2023-05-23 11:00:00,65.97,66.37,65.95,66.37,295417.0,60.2807,60.6462,60.2624,60.6462,295417.0
2023-05-23 11:30:00,66.36,66.78,66.29,66.56,319830.0,60.637,61.0208,60.5731,60.8198,319830.0
2023-05-23 12:00:00,66.56,66.93,66.56,66.88,298956.0,60.8198,61.1579,60.8198,61.1122,298956.0
2023-05-23 12:30:00,66.87,67.03,66.78,67.0,287420.0,61.103,61.2492,61.0208,61.2218,287420.0
2023-05-23 13:00:00,67.0,67.16,66.76,66.81,353569.0,61.2218,61.368,61.0025,61.0482,353569.0
2023-05-23 13:30:00,66.81,66.9,66.68,66.7,272759.0,61.0482,61.1305,60.9294,60.9477,272759.0
2023-05-23 14:00:00,66.7,66.76,66.48,66.66,512358.0,60.9477,61.0025,60.7467,60.9112,512358.0
2023-05-23 14:30:00,66.66,66.74,66.59,66.65,279357.0,60.9112,60.9843,60.8472,60.902,279357.0
2023-05-23 15:00:00,66.66,66.69,66.49,66.66,429126.0,60.9112,60.9386,60.7558,60.9112,429126.0
2023-05-23 15:30:00,66.67,66.78,66.51,66.53,1336941.0,60.9203,61.0208,60.7741,60.7924,1336941.0
2023-05-24 09:30:00,66.6,66.69,65.68,65.72,501157.0,60.8563,60.9386,60.0157,60.0522,501157.0
2023-05-24 10:00:00,65.71,66.1,65.67,66.07,288137.0,60.0431,60.3994,60.0065,60.372,288137.0
2023-05-24 10:30:00,66.08,66.18,65.84,65.9,266888.0,60.3812,60.4726,60.1619,60.2167,266888.0
2023-05-24 11:00:00,65.91,66.1,65.83,65.96,203187.0,60.2258,60.3994,60.1527,60.2715,203187.0
2023-05-24 11:30:00,65.97,65.97,65.38,65.42,396239.0,60.2807,60.2807,59.7415,59.7781,396239.0
2023-05-24 12:00:00,65.42,65.55,65.29,65.31,213256.0,59.7781,59.8969,59.6593,59.6776,213256.0
2023-05-24 12:30:00,65.31,65.54,65.25,65.48,261130.0,59.6776,59.8877,59.6228,59.8329,261130.0
2023-05-24 13:00:00,65.48,65.65,65.43,65.52,257200.0,59.8329,59.9883,59.7872,59.8695,257200.0
2023-05-24 13:30:00,65.52,65.63,65.43,65.46,195857.0,59.8695,59.97,59.7872,59.8146,195857.0
2023-05-24 14:00:00,65.47,65.52,65.37,65.38,291743.0,59.8238,59.8695,59.7324,59.7415,291743.0
2023-05-24 14:30:00,65.38,65.53,65.35,65.5,221394.0,59.7415,59.8786,59.7141,59.8512,221394.0
2023-05-24 15:00:00,65.49,65.54,65.34,65.52,337370.0,59.8421,59.8877,59.705,59.8695,337370.0
2023-05-24 15:30:00,65.52,65.64,65.4,65.47,934539.0,59.8695,59.9791,59.7598,59.8238,934539.0
2023-05-25 09:30:00,64.94,65.15,64.11,64.32,619767.0,59.3395,59.5314,58.5811,58.773,619767.0
2023-05-25 10:00:00,64.32,64.52,64.28,64.48,379668.0,58.773,58.9557,58.7364,58.9192,379668.0
2023-05-25 10:30:00,64.48,64.57,64.31,64.49,303681.0,58.9192,59.0014,58.7638,58.9283,303681.0
2023-05-25 11:00:00,64.49,64.53,64.21,64.45,329914.0,58.9283,58.9648,58.6724,58.8917,329914.0
2023-05-25 11:30:00,64.46,64.51,64.16,64.19,268126.0,58.9009,58.9466,58.6268,58.6542,268126.0
2023-05-25 12:00:00,64.2,64.36,64.13,64.26,213104.0,58.6633,58.8095,58.5993,58.7181,213104.0
2023-05-25 12:30:00,64.27,64.31,63.98,64.01,358276.0,58.7273,58.7638,58.4623,58.4897,358276.0
2023-05-25 13:00:00,64.02,64.35,64.0,64.35,206633.0,58.4988,58.8004,58.4806,58.8004,206633.0
2023-05-25 13:30:00,64.36,64.6,64.32,64.59,214512.0,58.8095,59.0288,58.773,59.0197,214512.0
2023-05-25 14:00:00,64.62,64.76,64.61,64.64,280180.0,59.0471,59.175,59.0379,59.0654,280180.0
2023-05-25 14:30:00,64.63,64.66,64.46,64.56,207307.0,59.0562,59.0836,58.9009,58.9923,207307.0
2023-05-25 15:00:00,64.56,64.66,64.41,64.56,253470.0,58.9923,59.0836,58.8552,58.9923,253470.0
2023-05-25 15:30:00,64.57,64.78,64.54,64.55,833383.0,59.0014,59.1933,58.974,58.9831,833383.0
2023-05-26 09:30:00,64.51,64.97,64.12,64.29,486540.0,58.9466,59.3669,58.5902,58.7455,486540.0
2023-05-26 10:00:00,64.29,64.55,64.22,64.43,340576.0,58.7455,58.9831,58.6816,58.8735,340576.0
2023-05-26 10:30:00,64.43,64.47,64.24,64.35,209997.0,58.8735,58.91,58.6999,58.8004,209997.0
2023-05-26 11:00:00,64.35,64.38,64.01,64.17,351443.0,58.8004,58.8278,58.4897,58.6359,351443.0
2023-05-26 11:30:00,64.17,64.25,64.03,64.04,279802.0,58.6359,58.709,58.508,58.5171,279802.0
2023-05-26 12:00:00,64.03,64.07,63.86,64.04,252715.0,58.508,58.5445,58.3526,58.5171,252715.0
2023-05-26 12:30:00,64.05,64.08,63.91,63.96,168314.0,58.5262,58.5537,58.3983,58.444,168314.0
2023-05-26 13:00:00,63.96,64.01,63.82,63.86,290066.0,58.444,58.4897,58.3161,58.3526,290066.0
2023-05-26 13:30:00,63.85,63.9,63.72,63.81,255961.0,58.3435,58.3892,58.2247,58.3069,255961.0
2023-05-26 14:00:00,63.82,63.88,63.7,63.76,255270.0,58.3161,58.3709,58.2064,58.2613,255270.0
2023-05-26 14:30:00,63.76,64.05,63.75,64.03,236151.0,58.2613,58.5262,58.2521,58.508,236151.0
2023-05-26 15:00:00,64.03,64.12,63.82,63.86,387686.0,58.508,58.5902,58.3161,58.3526,387686.0
2023-05-26 15:30:00,63.85,63.98,63.78,63.81,842069.0,58.3435,58.4623,58.2795,58.3069,842069.0
2023-05-30 09:30:00,63.7,63.97,63.16,63.86,642693.0,58.2064,58.4531,57.713,58.3526,642693.0
2023-05-30 10:00:00,63.86,64.09,63.49,63.61,601544.0,58.3526,58.5628,58.0145,58.1242,601544.0
2023-05-30 10:30:00,63.61,63.75,63.42,63.46,314817.0,58.1242,58.2521,57.9506,57.9871,314817.0
2023-05-30 11:00:00,63.46,63.55,63.07,63.33,543911.0,57.9871,58.0694,57.6308,57.8683,543911.0
2023-05-30 11:30:00,63.33,63.34,63.18,63.33,239768.0,57.8683,57.8775,57.7313,57.8683,239768.0
2023-05-30 12:00:00,63.34,63.53,63.33,63.49,162898.0,57.8775,58.0511,57.8683,58.0145,162898.0
2023-05-30 12:30:00,63.49,63.55,63.36,63.5,170148.0,58.0145,58.0694,57.8958,58.0237,170148.0
2023-05-30 13:00:00,63.49,63.64,63.44,63.5,368934.0,58.0145,58.1516,57.9689,58.0237,368934.0
2023-05-30 13:30:00,63.49,63.76,63.46,63.73,173698.0,58.0145,58.2613,57.9871,58.2338,173698.0
2023-05-30 14:00:00,63.73,63.75,63.55,63.71,262087.0,58.2338,58.2521,58.0694,58.2156,262087.0
2023-05-30 14:30:00,63.72,63.78,63.51,63.61,346606.0,58.2247,58.2795,58.0328,58.1242,346606.0
2023-05-30 15:00:00,63.6,63.71,63.5,63.63,354188.0,58.1151,58.2156,58.0237,58.1425,354188.0
2023-05-30 15:30:00,63.63,63.85,63.63,63.7,1046119.0,58.1425,58.3435,58.1425,58.2064,1046119.0
2023-05-31 09:30:00,63.69,63.84,63.15,63.69,546356.0,58.1973,58.3344,57.7039,58.1973,546356.0
2023-05-31 10:00:00,63.72,64.26,63.7,64.18,517575.0,58.2247,58.7181,58.2064,58.645,517575.0
2023-05-31 10:30:00,64.19,64.21,63.77,64.11,268427.0,58.6542,58.6724,58.2704,58.5811,268427.0
2023-05-31 11:00:00,64.1,64.41,64.05,64.29,258093.0,58.5719,58.8552,58.5262,58.7455,258093.0
2023-05-31 11:30:00,64.28,64.56,64.27,64.31,302108.0,58.7364,58.9923,58.7273,58.7638,302108.0
2023-05-31 12:00:00,64.31,64.4,64.26,64.39,185950.0,58.7638,58.8461,58.7181,58.8369,185950.0
2023-05-31 12:30:00,64.38,64.46,64.31,64.45,140996.0,58.8278,58.9009,58.7638,58.8917,140996.0
2023-05-31 13:00:00,64.45,64.47,64.11,64.19,162967.0,58.8917,58.91,58.5811,58.6542,162967.0
2023-05-31 13:30:00,64.2,64.21,64.05,64.17,201614.0,58.6633,58.6724,58.5262,58.6359,201614.0
2023-05-31 14:00:00,64.17,64.41,64.15,64.36,245690.0,58.6359,58.8552,58.6176,58.8095,245690.0
2023-05-31 14:30:00,64.36,64.42,64.26,64.36,232699.0,58.8095,58.8643,58.7181,58.8095,232699.0
2023-05-31 15:00:00,64.36,64.6,64.36,64.52,294962.0,58.8095,59.0288,58.8095,58.9557,294962.0
2023-05-31 15:30:00,64.52,64.57,64.31,64.49,1146832.0,58.9557,59.0014,58.7638,58.9283,1146832.0
2023-06-01 09:30:00,64.46,64.46,63.92,63.98,581584.0,58.9009,58.9009,58.4075,58.4623,581584.0
2023-06-01 10:00:00,63.99,64.46,63.78,64.32,235707.0,58.4714,58.9009,58.2795,58.773,235707.0
2023-06-01 10:30:00,64.33,64.56,64.21,64.44,283952.0,58.7821,58.9923,58.6724,58.8826,283952.0
2023-06-01 11:00:00,64.44,64.61,64.32,64.51,336352.0,58.8826,59.0379,58.773,58.9466,336352.0
2023-06-01 11:30:00,64.51,64.73,64.35,64.64,222266.0,58.9466,59.1476,58.8004,59.0654,222266.0
2023-06-01 12:00:00,64.65,64.67,64.29,64.47,542905.0,59.0745,59.0928,58.7455,58.91,542905.0
2023-06-01 12:30:00,64.48,64.62,64.37,64.55,321651.0,58.9192,59.0471,58.8186,58.9831,321651.0
2023-06-01 13:00:00,64.55,64.64,64.38,64.61,350668.0,58.9831,59.0654,58.8278,59.0379,350668.0
2023-06-01 13:30:00,64.62,64.63,64.38,64.56,307096.0,59.0471,59.0562,58.8278,58.9923,307096.0
2023-06-01 14:00:00,64.56,64.58,64.35,64.42,348889.0,58.9923,59.0105,58.8004,58.8643,348889.0
2023-06-01 14:30:00,64.42,64.58,64.4,64.56,195758.0,58.8643,59.0105,58.8461,58.9923,195758.0
2023-06-01 15:00:00,64.56,64.67,64.54,64.63,316764.0,58.9923,59.0928,58.974,59.0562,316764.0
2023-06-01 15:30:00,64.63,64.71,64.54,64.67,1380810.0,59.0562,59.1293,58.974,59.0928,1380810.0
2023-06-02 09:30:00,64.92,65.18,64.49,64.98,465392.0,59.3212,59.5588,58.9283,59.376,465392.0
2023-06-02 10:00:00,65.01,65.24,64.88,65.0,251771.0,59.4035,59.6136,59.2847,59.3943,251771.0
2023-06-02 10:30:00,65.0,65.23,64.97,65.23,186927.0,59.3943,59.6045,59.3669,59.6045,186927.0
2023-06-02 11:00:00,65.22,65.53,65.21,65.49,329129.0,59.5953,59.8786,59.5862,59.8421,329129.0
2023-06-02 11:30:00,65.49,65.53,65.4,65.46,254861.0,59.8421,59.8786,59.7598,59.8146,254861.0
2023-06-02 12:00:00,65.47,65.58,65.45,65.52,208213.0,59.8238,59.9243,59.8055,59.8695,208213.0
2023-06-02 12:30:00,65.53,65.54,65.4,65.5,169811.0,59.8786,59.8877,59.7598,59.8512,169811.0
2023-06-02 13:00:00,65.51,65.63,65.45,65.59,218246.0,59.8603,59.97,59.8055,59.9334,218246.0
2023-06-02 13:30:00,65.59,65.7,65.57,65.7,284241.0,59.9334,60.0339,59.9152,60.0339,284241.0
2023-06-02 14:00:00,65.7,65.7,65.63,65.67,182791.0,60.0339,60.0339,59.97,60.0065,182791.0
2023-06-02 14:30:00,65.66,65.75,65.56,65.65,274893.0,59.9974,60.0796,59.906,59.9883,274893.0
2023-06-02 15:00:00,65.65,65.75,65.62,65.73,246868.0,59.9883,60.0796,59.9608,60.0614,246868.0
2023-06-02 15:30:00,65.73,65.79,65.63,65.65,1065671.0,60.0614,60.1162,59.97,59.9883,1065671.0
2023-06-05 09:30:00,65.9,66.18,65.84,66.1,507604.0,60.2167,60.4726,60.1619,60.3994,507604.0
2023-06-05 10:00:00,66.09,66.31,65.69,65.85,595369.0,60.3903,60.5913,60.0248,60.171,595369.0
2023-06-05 10:30:00,65.85,66.24,65.82,66.04,382696.0,60.171,60.5274,60.1436,60.3446,382696.0
2023-06-05 11:00:00,66.03,66.3,65.99,66.3,237141.0,60.3355,60.5822,60.2989,60.5822,237141.0
2023-06-05 11:30:00,66.3,66.36,66.19,66.27,226278.0,60.5822,60.637,60.4817,60.5548,226278.0
2023-06-05 12:00:00,66.26,66.38,66.24,66.36,151227.0,60.5457,60.6553,60.5274,60.637,151227.0
2023-06-05 12:30:00,66.36,66.44,66.25,66.41,221507.0,60.637,60.7101,60.5365,60.6827,221507.0
2023-06-05 13:00:00,66.42,66.46,66.33,66.4,277425.0,60.6919,60.7284,60.6096,60.6736,277425.0
2023-06-05 13:30:00,66.39,66.46,66.27,66.38,226360.0,60.6644,60.7284,60.5548,60.6553,226360.0
2023-06-05 14:00:00,66.38,66.38,66.24,66.31,310711.0,60.6553,60.6553,60.5274,60.5913,310711.0
2023-06-05 14:30:00,66.3,66.33,65.97,66.05,470140.0,60.5822,60.6096,60.2807,60.3538,470140.0
2023-06-05 15:00:00,66.04,66.04,65.89,65.97,358649.0,60.3446,60.3446,60.2076,60.2807,358649.0
2023-06-05 15:30:00,65.96,66.2,65.95,65.98,858882.0,60.2715,60.4908,60.2624,60.2898,858882.0
2023-06-06 09:30:00,66.27,66.38,65.68,65.95,384805.0,60.5548,60.6553,60.0157,60.2624,384805.0
2023-06-06 10:00:00,65.95,65.95,65.64,65.73,200909.0,60.2624,60.2624,59.9791,60.0614,200909.0
2023-06-06 10:30:00,65.73,65.88,65.59,65.64,238102.0,60.0614,60.1984,59.9334,59.9791,238102.0
2023-06-06 11:00:00,65.64,65.71,65.47,65.56,390879.0,59.9791,60.0431,59.8238,59.906,390879.0
2023-06-06 11:30:00,65.57,65.64,65.4,65.48,241946.0,59.9152,59.9791,59.7598,59.8329,241946.0
2023-06-06 12:00:00,65.48,65.49,65.17,65.17,156097.0,59.8329,59.8421,59.5497,59.5497,156097.0
2023-06-06 12:30:00,65.17,65.44,65.12,65.4,237406.0,59.5497,59.7964,59.504,59.7598,237406.0
2023-06-06 13:00:00,65.41,65.49,65.33,65.37,174963.0,59.769,59.8421,59.6959,59.7324,174963.0
2023-06-06 13:30:00,65.37,65.41,65.19,65.36,238760.0,59.7324,59.769,59.5679,59.7233,238760.0
2023-06-06 14:00:00,65.35,65.48,65.34,65.45,235151.0,59.7141,59.8329,59.705,59.8055,235151.0
2023-06-06 14:30:00,65.45,65.5,65.28,65.32,248855.0,59.8055,59.8512,59.6502,59.6867,248855.0
2023-06-06 15:00:00,65.33,65.5,65.29,65.45,297327.0,59.6959,59.8512,59.6593,59.8055,297327.0
2023-06-06 15:30:00,65.45,65.61,65.44,65.47,691347.0,59.8055,59.9517,59.7964,59.8238,691347.0
2023-06-07 09:30:00,65.16,65.33,64.82,64.92,430713.0,59.5405,59.6959,59.2298,59.3212,430713.0
2023-06-07 10:00:00,64.92,65.03,64.75,65.03,300961.0,59.3212,59.4217,59.1659,59.4217,300961.0
2023-06-07 10:30:00,65.03,65.29,64.94,65.12,267390.0,59.4217,59.6593,59.3395,59.504,267390.0
2023-06-07 11:00:00,65.13,65.19,64.98,64.99,172170.0,59.5131,59.5679,59.376,59.3852,172170.0
2023-06-07 11:30:00,64.98,65.1,64.85,64.98,345022.0,59.376,59.4857,59.2573,59.376,345022.0
2023-06-07 12:00:00,64.99,65.25,64.91,65.2,230496.0,59.3852,59.6228,59.3121,59.5771,230496.0
2023-06-07 12:30:00,65.19,65.25,64.93,64.99,239493.0,59.5679,59.6228,59.3304,59.3852,239493.0
2023-06-07 13:00:00,64.99,65.26,64.98,65.11,205249.0,59.3852,59.6319,59.376,59.4948,205249.0
2023-06-07 13:30:00,65.1,65.18,65.08,65.12,208471.0,59.4857,59.5588,59.4674,59.504,208471.0
2023-06-07 14:00:00,65.11,65.11,64.92,64.96,268510.0,59.4948,59.4948,59.3212,59.3578,268510.0
2023-06-07 14:30:00,64.95,65.12,64.93,65.01,261287.0,59.3486,59.504,59.3304,59.4035,261287.0
2023-06-07 15:00:00,65.02,65.16,64.98,65.13,222374.0,59.4126,59.5405,59.376,59.5131,222374.0
2023-06-07 15:30:00,65.13,65.29,65.1,65.17,766614.0,59.5131,59.6593,59.4857,59.5497,766614.0
2023-06-08 09:30:00,65.34,65.47,65.06,65.37,402661.0,59.705,59.8238,59.4491,59.7324,402661.0
2023-06-08 10:00:00,65.36,65.43,65.24,65.43,194233.0,59.7233,59.7872,59.6136,59.7872,194233.0
2023-06-08 10:30:00,65.43,65.53,65.38,65.48,225720.0,59.7872,59.8786,59.7415,59.8329,225720.0
2023-06-08 11:00:00,65.49,65.55,65.39,65.43,204980.0,59.8421,59.8969,59.7507,59.7872,204980.0
2023-06-08 11:30:00,65.44,65.55,65.35,65.37,151714.0,59.7964,59.8969,59.7141,59.7324,151714.0
2023-06-08 12:00:00,65.36,65.6,65.31,65.59,160611.0,59.7233,59.9426,59.6776,59.9334,160611.0
2023-06-08 12:30:00,65.59,65.62,65.44,65.53,201776.0,59.9334,59.9608,59.7964,59.8786,201776.0
2023-06-08 13:00:00,65.53,65.59,65.41,65.42,178791.0,59.8786,59.9334,59.769,59.7781,178791.0
2023-06-08 13:30:00,65.42,65.55,65.38,65.44,220420.0,59.7781,59.8969,59.7415,59.7964,220420.0
2023-06-08 14:00:00,65.44,65.44,65.32,65.35,127863.0,59.7964,59.7964,59.6867,59.7141,127863.0
2023-06-08 14:30:00,65.35,65.42,65.34,65.36,180516.0,59.7141,59.7781,59.705,59.7233,180516.0
2023-06-08 15:00:00,65.36,65.41,65.32,65.36,234184.0,59.7233,59.769,59.6867,59.7233,234184.0
2023-06-08 15:30:00,65.36,65.48,65.25,65.3,748858.0,59.7233,59.8329,59.6228,59.6684,748858.0
2023-06-09 09:30:00,65.37,65.46,64.77,65.13,543141.0,59.7324,59.8146,59.1842,59.5131,543141.0
2023-06-09 10:00:00,65.11,65.23,65.01,65.05,332194.0,59.4948,59.6045,59.4035,59.44,332194.0
2023-06-09 10:30:00,65.04,65.26,65.01,65.21,327218.0,59.4309,59.6319,59.4035,59.5862,327218.0
2023-06-09 11:00:00,65.21,65.29,64.95,65.02,228847.0,59.5862,59.6593,59.3486,59.4126,228847.0
2023-06-09 11:30:00,65.02,65.07,64.94,64.96,260452.0,59.4126,59.4583,59.3395,59.3578,260452.0
2023-06-09 12:00:00,64.95,64.96,64.76,64.82,360095.0,59.3486,59.3578,59.175,59.2298,360095.0
2023-06-09 12:30:00,64.82,64.87,64.69,64.7,215783.0,59.2298,59.2755,59.1111,59.1202,215783.0
2023-06-09 13:00:00,64.7,64.72,64.6,64.65,287435.0,59.1202,59.1385,59.0288,59.0745,287435.0
2023-06-09 13:30:00,64.66,64.78,64.61,64.7,322805.0,59.0836,59.1933,59.0379,59.1202,322805.0
2023-06-09 14:00:00,64.7,64.85,64.69,64.73,307638.0,59.1202,59.2573,59.1111,59.1476,307638.0
2023-06-09 14:30:00,64.73,64.85,64.67,64.69,221585.0,59.1476,59.2573,59.0928,59.1111,221585.0
2023-06-09 15:00:00,64.7,64.83,64.65,64.8,343866.0,59.1202,59.239,59.0745,59.2116,343866.0
2023-06-09 15:30:00,64.81,64.87,64.77,64.81,1025388.0,59.2207,59.2755,59.1842,59.2207,1025388.0
2023-06-12 09:30:00,64.79,64.85,64.26,64.75,658517.0,59.2024,59.2573,58.7181,59.1659,658517.0
2023-06-12 10:00:00,64.77,64.98,64.64,64.84,314640.0,59.1842,59.376,59.0654,59.2481,314640.0
2023-06-12 10:30:00,64.84,64.86,64.51,64.56,231984.0,59.2481,59.2664,58.9466,58.9923,231984.0
2023-06-12 11:00:00,64.56,64.68,64.47,64.59,228301.0,58.9923,59.1019,58.91,59.0197,228301.0
2023-06-12 11:30:00,64.6,64.7,64.51,64.54,263359.0,59.0288,59.1202,58.9466,58.974,263359.0
2023-06-12 12:00:00,64.53,64.62,64.49,64.55,214280.0,58.9648,59.0471,58.9283,58.9831,214280.0
2023-06-12 12:30:00,64.54,64.63,64.46,64.51,156833.0,58.974,59.0562,58.9009,58.9466,156833.0
2023-06-12 13:00:00,64.51,64.51,64.21,64.23,222214.0,58.9466,58.9466,58.6724,58.6907,222214.0
2023-06-12 13:30:00,64.23,64.33,64.2,64.31,172525.0,58.6907,58.7821,58.6633,58.7638,172525.0
2023-06-12 14:00:00,64.31,64.46,64.25,64.44,146643.0,58.7638,58.9009,58.709,58.8826,146643.0
2023-06-12 14:30:00,64.44,64.59,64.42,64.59,140179.0,58.8826,59.0197,58.8643,59.0197,140179.0
2023-06-12 15:00:00,64.59,64.68,64.51,64.63,244850.0,59.0197,59.1019,58.9466,59.0562,244850.0
2023-06-12 15:30:00,64.63,64.77,64.56,64.77,762979.0,59.0562,59.1842,58.9923,59.1842,762979.0
2023-06-13 09:30:00,64.19,64.7,63.95,64.56,512786.0,58.6542,59.1202,58.4349,58.9923,512786.0
2023-06-13 10:00:00,64.57,64.76,64.43,64.72,290016.0,59.0014,59.175,58.8735,59.1385,290016.0
2023-06-13 10:30:00,64.7,64.8,64.58,64.59,234476.0,59.1202,59.2116,59.0105,59.0197,234476.0
2023-06-13 11:00:00,64.59,64.67,64.5,64.61,202872.0,59.0197,59.0928,58.9374,59.0379,202872.0
2023-06-13 11:30:00,64.61,64.63,64.38,64.57,210477.0,59.0379,59.0562,58.8278,59.0014,210477.0
2023-06-13 12:00:00,64.57,64.76,64.49,64.71,220923.0,59.0014,59.175,58.9283,59.1293,220923.0
2023-06-13 12:30:00,64.72,64.74,64.62,64.66,204839.0,59.1385,59.1567,59.0471,59.0836,204839.0
2023-06-13 13:00:00,64.66,64.7,64.59,64.69,235719.0,59.0836,59.1202,59.0197,59.1111,235719.0
2023-06-13 13:30:00,64.69,64.69,64.52,64.55,269866.0,59.1111,59.1111,58.9557,58.9831,269866.0
2023-06-13 14:00:00,64.55,64.65,64.51,64.63,290291.0,58.9831,59.0745,58.9466,59.0562,290291.0
2023-06-13 14:30:00,64.62,64.63,64.5,64.53,192007.0,59.0471,59.0562,58.9374,58.9648,192007.0
2023-06-13 15:00:00,64.52,64.62,64.52,64.61,234832.0,58.9557,59.0471,58.9557,59.0379,234832.0
2023-06-13 15:30:00,64.61,64.79,64.57,64.77,700234.0,59.0379,59.2024,59.0014,59.1842,700234.0
2023-06-14 09:30:00,64.96,65.0,64.55,64.91,447406.0,59.3578,59.3943,58.9831,59.3121,447406.0
2023-06-14 10:00:00,64.91,65.0,64.54,64.56,233259.0,59.3121,59.3943,58.974,58.9923,233259.0
2023-06-14 10:30:00,64.57,64.62,64.39,64.47,215868.0,59.0014,59.0471,58.8369,58.91,215868.0
2023-06-14 11:00:00,64.46,64.62,64.38,64.54,239369.0,58.9009,59.0471,58.8278,58.974,239369.0
2023-06-14 11:30:00,64.54,64.59,64.4,64.53,246889.0,58.974,59.0197,58.8461,58.9648,246889.0
2023-06-14 12:00:00,64.52,64.59,64.44,64.51,141448.0,58.9557,59.0197,58.8826,58.9466,141448.0
2023-06-14 12:30:00,64.51,64.55,64.43,64.5,132241.0,58.9466,58.9831,58.8735,58.9374,132241.0
2023-06-14 13:00:00,64.5,64.6,64.42,64.56,181591.0,58.9374,59.0288,58.8643,58.9923,181591.0
2023-06-14 13:30:00,64.57,64.57,64.45,64.51,185665.0,59.0014,59.0014,58.8917,58.9466,185665.0
2023-06-14 14:00:00,64.5,64.51,64.19,64.28,260951.0,58.9374,58.9466,58.6542,58.7364,260951.0
2023-06-14 14:30:00,64.28,64.44,64.23,64.42,304722.0,58.7364,58.8826,58.6907,58.8643,304722.0
2023-06-14 15:00:00,64.42,64.58,64.39,64.4,269735.0,58.8643,59.0105,58.8369,58.8461,269735.0
2023-06-14 15:30:00,64.39,64.4,64.05,64.16,973870.0,58.8369,58.8461,58.5262,58.6268,973870.0
2023-06-15 09:30:00,64.24,64.44,64.08,64.37,751721.0,58.6999,58.8826,58.5537,58.8186,751721.0
2023-06-15 10:00:00,64.37,64.37,63.87,64.26,503099.0,58.8186,58.8186,58.3618,58.7181,503099.0
2023-06-15 10:30:00,64.27,64.35,64.19,64.34,237899.0,58.7273,58.8004,58.6542,58.7912,237899.0
2023-06-15 11:00:00,64.34,64.46,64.23,64.44,280514.0,58.7912,58.9009,58.6907,58.8826,280514.0
2023-06-15 11:30:00,64.45,64.52,64.37,64.48,253331.0,58.8917,58.9557,58.8186,58.9192,253331.0
2023-06-15 12:00:00,64.49,64.59,64.37,64.58,211897.0,58.9283,59.0197,58.8186,59.0105,211897.0
2023-06-15 12:30:00,64.58,64.64,64.53,64.61,276201.0,59.0105,59.0654,58.9648,59.0379,276201.0
2023-06-15 13:00:00,64.6,64.68,64.59,64.61,226833.0,59.0288,59.1019,59.0197,59.0379,226833.0
2023-06-15 13:30:00,64.61,64.68,64.59,64.61,224130.0,59.0379,59.1019,59.0197,59.0379,224130.0
2023-06-15 14:00:00,64.61,64.79,64.58,64.73,254650.0,59.0379,59.2024,59.0105,59.1476,254650.0
2023-06-15 14:30:00,64.73,64.93,64.69,64.92,354708.0,59.1476,59.3304,59.1111,59.3212,354708.0
2023-06-15 15:00:00,64.92,64.95,64.74,64.75,354459.0,59.3212,59.3486,59.1567,59.1659,354459.0
2023-06-15 15:30:00,64.75,64.82,64.48,64.68,1687751.0,59.1659,59.2298,58.9192,59.1019,1687751.0
2023-06-16 09:30:00,64.88,65.04,64.61,64.89,2680293.0,59.2847,59.4309,59.0379,59.2938,2680293.0
2023-06-16 10:00:00,64.9,65.07,64.78,64.98,606060.0,59.3029,59.4583,59.1933,59.376,606060.0
2023-06-16 10:30:00,64.98,65.3,64.72,65.29,561545.0,59.376,59.6684,59.1385,59.6593,561545.0
2023-06-16 11:00:00,65.3,65.44,65.12,65.42,376386.0,59.6684,59.7964,59.504,59.7781,376386.0
2023-06-16 11:30:00,65.42,65.52,65.26,65.32,365766.0,59.7781,59.8695,59.6319,59.6867,365766.0
2023-06-16 12:00:00,65.33,65.64,65.27,65.56,417939.0,59.6959,59.9791,59.641,59.906,417939.0
2023-06-16 12:30:00,65.55,65.78,65.55,65.78,326954.0,59.8969,60.107,59.8969,60.107,326954.0
2023-06-16 13:00:00,65.79,65.87,65.72,65.82,342930.0,60.1162,60.1893,60.0522,60.1436,342930.0
2023-06-16 13:30:00,65.82,65.82,65.59,65.62,374976.0,60.1436,60.1436,59.9334,59.9608,374976.0
2023-06-16 14:00:00,65.63,65.82,65.6,65.81,229791.0,59.97,60.1436,59.9426,60.1345,229791.0
2023-06-16 14:30:00,65.81,65.85,65.72,65.81,339301.0,60.1345,60.171,60.0522,60.1345,339301.0
2023-06-16 15:00:00,65.82,66.01,65.78,65.89,521747.0,60.1436,60.3172,60.107,60.2076,521747.0
2023-06-16 15:30:00,65.9,66.24,65.89,66.18,2012924.0,60.2167,60.5274,60.2076,60.4726,2012924.0
2023-06-20 09:30:00,65.83,65.89,65.25,65.59,965713.0,60.1527,60.2076,59.6228,59.9334,965713.0
2023-06-20 10:00:00,65.59,65.86,65.44,65.83,496308.0,59.9334,60.1801,59.7964,60.1527,496308.0
2023-06-20 10:30:00,65.83,66.03,65.77,65.91,393348.0,60.1527,60.3355,60.0979,60.2258,393348.0
2023-06-20 11:00:00,65.91,66.06,65.85,65.89,261613.0,60.2258,60.3629,60.171,60.2076,261613.0
2023-06-20 11:30:00,65.9,66.14,65.85,66.14,303091.0,60.2167,60.436,60.171,60.436,303091.0
2023-06-20 12:00:00,66.14,66.37,66.08,66.31,322098.0,60.436,60.6462,60.3812,60.5913,322098.0
2023-06-20 12:30:00,66.31,66.33,66.16,66.2,294125.0,60.5913,60.6096,60.4543,60.4908,294125.0
2023-06-20 13:00:00,66.2,66.32,66.19,66.27,180611.0,60.4908,60.6005,60.4817,60.5548,180611.0
2023-06-20 13:30:00,66.27,66.3,66.21,66.23,191975.0,60.5548,60.5822,60.5,60.5182,191975.0
2023-06-20 14:00:00,66.23,66.24,66.1,66.14,217129.0,60.5182,60.5274,60.3994,60.436,217129.0
2023-06-20 14:30:00,66.15,66.2,66.07,66.17,195707.0,60.4451,60.4908,60.372,60.4634,195707.0
2023-06-20 15:00:00,66.17,66.2,66.09,66.14,510377.0,60.4634,60.4908,60.3903,60.436,510377.0
2023-06-20 15:30:00,66.14,66.17,66.03,66.03,1558987.0,60.436,60.4634,60.3355,60.3355,1558987.0
2023-06-21 09:30:00,65.91,66.07,65.52,65.7,566970.0,60.2258,60.372,59.8695,60.0339,566970.0
2023-06-21 10:00:00,65.72,65.96,65.66,65.91,330830.0,60.0522,60.2715,59.9974,60.2258,330830.0
2023-06-21 10:30:00,65.91,66.26,65.85,66.2,258376.0,60.2258,60.5457,60.171,60.4908,258376.0
2023-06-21 11:00:00,66.2,66.38,66.08,66.09,388098.0,60.4908,60.6553,60.3812,60.3903,388098.0
2023-06-21 11:30:00,66.09,66.11,65.85,65.91,250956.0,60.3903,60.4086,60.171,60.2258,250956.0
2023-06-21 12:00:00,65.91,66.03,65.79,65.93,235378.0,60.2258,60.3355,60.1162,60.2441,235378.0
2023-06-21 12:30:00,65.93,65.99,65.79,65.85,213860.0,60.2441,60.2989,60.1162,60.171,213860.0
2023-06-21 13:00:00,65.85,65.88,65.71,65.77,221585.0,60.171,60.1984,60.0431,60.0979,221585.0
2023-06-21 13:30:00,65.77,65.77,65.62,65.65,338098.0,60.0979,60.0979,59.9608,59.9883,338098.0
2023-06-21 14:00:00,65.66,65.69,65.6,65.63,226112.0,59.9974,60.0248,59.9426,59.97,226112.0
2023-06-21 14:30:00,65.63,65.8,65.61,65.66,274155.0,59.97,60.1253,59.9517,59.9974,274155.0
2023-06-21 15:00:00,65.66,65.71,65.59,65.61,282920.0,59.9974,60.0431,59.9334,59.9517,282920.0
2023-06-21 15:30:00,65.61,65.63,65.44,65.5,927391.0,59.9517,59.97,59.7964,59.8512,927391.0
2023-06-22 09:30:00,65.75,65.85,65.44,65.56,364109.0,60.0796,60.171,59.7964,59.906,364109.0
2023-06-22 10:00:00,65.57,65.72,65.53,65.59,208584.0,59.9152,60.0522,59.8786,59.9334,208584.0
2023-06-22 10:30:00,65.59,65.69,65.4,65.41,182071.0,59.9334,60.0248,59.7598,59.769,182071.0
2023-06-22 11:00:00,65.41,65.44,65.2,65.33,384589.0,59.769,59.7964,59.5771,59.6959,384589.0
2023-06-22 11:30:00,65.34,65.44,65.12,65.14,251180.0,59.705,59.7964,59.504,59.5222,251180.0
2023-06-22 12:00:00,65.14,65.36,65.13,65.22,243330.0,59.5222,59.7233,59.5131,59.5953,243330.0
2023-06-22 12:30:00,65.22,65.26,65.16,65.22,241650.0,59.5953,59.6319,59.5405,59.5953,241650.0
2023-06-22 13:00:00,65.22,65.3,65.15,65.26,163805.0,59.5953,59.6684,59.5314,59.6319,163805.0
2023-06-22 13:30:00,65.26,65.34,65.2,65.3,125017.0,59.6319,59.705,59.5771,59.6684,125017.0
2023-06-22 14:00:00,65.31,65.42,65.28,65.41,133481.0,59.6776,59.7781,59.6502,59.769,133481.0
2023-06-22 14:30:00,65.41,65.52,65.41,65.45,107955.0,59.769,59.8695,59.769,59.8055,107955.0
2023-06-22 15:00:00,65.46,65.49,65.35,65.4,190082.0,59.8146,59.8421,59.7141,59.7598,190082.0
2023-06-22 15:30:00,65.4,65.4,65.19,65.3,703335.0,59.7598,59.7598,59.5679,59.6684,703335.0
2023-06-23 09:30:00,65.38,65.42,64.95,65.22,621265.0,59.7415,59.7781,59.3486,59.5953,621265.0
2023-06-23 10:00:00,65.24,65.35,65.02,65.03,410482.0,59.6136,59.7141,59.4126,59.4217,410482.0
2023-06-23 10:30:00,65.02,65.08,64.89,64.96,381278.0,59.4126,59.4674,59.2938,59.3578,381278.0
2023-06-23 11:00:00,64.96,65.18,64.94,65.17,303722.0,59.3578,59.5588,59.3395,59.5497,303722.0
2023-06-23 11:30:00,65.18,65.29,65.07,65.26,342578.0,59.5588,59.6593,59.4583,59.6319,342578.0
2023-06-23 12:00:00,65.25,65.32,65.19,65.28,236683.0,59.6228,59.6867,59.5679,59.6502,236683.0
2023-06-23 12:30:00,65.28,65.37,65.21,65.23,281522.0,59.6502,59.7324,59.5862,59.6045,281522.0
2023-06-23 13:00:00,65.23,65.29,65.14,65.27,209254.0,59.6045,59.6593,59.5222,59.641,209254.0
2023-06-23 13:30:00,65.27,65.34,65.18,65.28,211469.0,59.641,59.705,59.5588,59.6502,211469.0
2023-06-23 14:00:00,65.28,65.3,65.21,65.22,231706.0,59.6502,59.6684,59.5862,59.5953,231706.0
2023-06-23 14:30:00,65.22,65.23,65.04,65.1,298021.0,59.5953,59.6045,59.4309,59.4857,298021.0
2023-06-23 15:00:00,65.09,65.18,65.05,65.11,383078.0,59.4766,59.5588,59.44,59.4948,383078.0
2023-06-23 15:30:00,65.11,65.18,65.0,65.04,1311839.0,59.4948,59.5588,59.3943,59.4309,1311839.0
2023-06-26 09:30:00,65.04,65.04,64.0,64.14,872152.0,59.4309,59.4309,58.4806,58.6085,872152.0
2023-06-26 10:00:00,64.15,64.54,64.06,64.52,748565.0,58.6176,58.974,58.5354,58.9557,748565.0
2023-06-26 10:30:00,64.52,64.54,64.16,64.21,580069.0,58.9557,58.974,58.6268,58.6724,580069.0
2023-06-26 11:00:00,64.21,64.55,64.17,64.49,375126.0,58.6724,58.9831,58.6359,58.9283,375126.0
2023-06-26 11:30:00,64.5,64.77,64.45,64.72,327423.0,58.9374,59.1842,58.8917,59.1385,327423.0
2023-06-26 12:00:00,64.73,65.02,64.67,65.01,323771.0,59.1476,59.4126,59.0928,59.4035,323771.0
2023-06-26 12:30:00,65.0,65.05,64.83,64.91,223877.0,59.3943,59.44,59.239,59.3121,223877.0
2023-06-26 13:00:00,64.91,64.97,64.83,64.92,217495.0,59.3121,59.3669,59.239,59.3212,217495.0
2023-06-26 13:30:00,64.92,65.1,64.83,64.85,337927.0,59.3212,59.4857,59.239,59.2573,337927.0
2023-06-26 14:00:00,64.84,64.85,64.65,64.74,208913.0,59.2481,59.2573,59.0745,59.1567,208913.0
2023-06-26 14:30:00,64.73,64.85,64.72,64.77,200701.0,59.1476,59.2573,59.1385,59.1842,200701.0
2023-06-26 15:00:00,64.77,64.79,64.72,64.78,252857.0,59.1842,59.2024,59.1385,59.1933,252857.0
2023-06-26 15:30:00,64.77,64.81,64.68,64.79,808655.0,59.1842,59.2207,59.1019,59.2024,808655.0
2023-06-27 09:30:00,64.75,64.98,64.3,64.31,439733.0,59.1659,59.376,58.7547,58.7638,439733.0
2023-06-27 10:00:00,64.3,64.55,64.22,64.42,330815.0,58.7547,58.9831,58.6816,58.8643,330815.0
2023-06-27 10:30:00,64.42,64.73,64.39,64.7,322478.0,58.8643,59.1476,58.8369,59.1202,322478.0
2023-06-27 11:00:00,64.71,64.82,64.63,64.67,348837.0,59.1293,59.2298,59.0562,59.0928,348837.0
2023-06-27 11:30:00,64.67,64.93,64.67,64.85,291672.0,59.0928,59.3304,59.0928,59.2573,291672.0
2023-06-27 12:00:00,64.85,64.92,64.8,64.86,252813.0,59.2573,59.3212,59.2116,59.2664,252813.0
2023-06-27 12:30:00,64.84,64.9,64.78,64.84,196837.0,59.2481,59.3029,59.1933,59.2481,196837.0
2023-06-27 13:00:00,64.84,65.05,64.79,64.8,250584.0,59.2481,59.44,59.2024,59.2116,250584.0
2023-06-27 13:30:00,64.8,64.84,64.6,64.66,164610.0,59.2116,59.2481,59.0288,59.0836,164610.0
2023-06-27 14:00:00,64.66,64.75,64.63,64.69,147679.0,59.0836,59.1659,59.0562,59.1111,147679.0
2023-06-27 14:30:00,64.69,64.74,64.65,64.7,179935.0,59.1111,59.1567,59.0745,59.1202,179935.0
2023-06-27 15:00:00,64.7,64.78,64.61,64.76,266794.0,59.1202,59.1933,59.0379,59.175,266794.0
2023-06-27 15:30:00,64.76,64.94,64.72,64.75,1102321.0,59.175,59.3395,59.1385,59.1659,1102321.0
2023-06-28 09:30:00,64.7,64.7,63.74,63.87,724326.0,59.1202,59.1202,58.243,58.3618,724326.0
2023-06-28 10:00:00,63.87,63.87,63.39,63.4,675355.0,58.3618,58.3618,57.9232,57.9323,675355.0
2023-06-28 10:30:00,63.39,63.41,62.88,62.99,726119.0,57.9232,57.9414,57.4571,57.5577,726119.0
2023-06-28 11:00:00,62.99,63.24,62.96,63.24,519206.0,57.5577,57.7861,57.5302,57.7861,519206.0
2023-06-28 11:30:00,63.24,63.4,63.08,63.37,398742.0,57.7861,57.9323,57.6399,57.9049,398742.0
2023-06-28 12:00:00,63.37,63.59,63.36,63.55,288860.0,57.9049,58.1059,57.8958,58.0694,288860.0
2023-06-28 12:30:00,63.55,63.65,63.44,63.53,335673.0,58.0694,58.1607,57.9689,58.0511,335673.0
2023-06-28 13:00:00,63.53,63.7,63.45,63.67,223594.0,58.0511,58.2064,57.978,58.179,223594.0
2023-06-28 13:30:00,63.66,63.74,63.58,63.73,269452.0,58.1699,58.243,58.0968,58.2338,269452.0
2023-06-28 14:00:00,63.72,63.81,63.69,63.81,283554.0,58.2247,58.3069,58.1973,58.3069,283554.0
2023-06-28 14:30:00,63.81,63.9,63.79,63.85,275959.0,58.3069,58.3892,58.2887,58.3435,275959.0
2023-06-28 15:00:00,63.85,63.99,63.85,63.92,383512.0,58.3435,58.4714,58.3435,58.4075,383512.0
2023-06-28 15:30:00,63.92,64.17,63.88,64.11,1178150.0,58.4075,58.6359,58.3709,58.5811,1178150.0
2023-06-29 09:30:00,63.77,64.27,63.63,64.19,539423.0,58.2704,58.7273,58.1425,58.6542,539423.0
2023-06-29 10:00:00,64.19,64.45,64.15,64.3,299399.0,58.6542,58.8917,58.6176,58.7547,299399.0
2023-06-29 10:30:00,64.3,64.37,64.21,64.22,207855.0,58.7547,58.8186,58.6724,58.6816,207855.0
2023-06-29 11:00:00,64.23,64.36,64.13,64.15,193385.0,58.6907,58.8095,58.5993,58.6176,193385.0
2023-06-29 11:30:00,64.14,64.18,63.98,64.02,236813.0,58.6085,58.645,58.4623,58.4988,236813.0
2023-06-29 12:00:00,64.03,64.2,63.9,64.17,205623.0,58.508,58.6633,58.3892,58.6359,205623.0
2023-06-29 12:30:00,64.18,64.24,64.14,64.22,135951.0,58.645,58.6999,58.6085,58.6816,135951.0
2023-06-29 13:00:00,64.22,64.22,63.96,64.03,205382.0,58.6816,58.6816,58.444,58.508,205382.0
2023-06-29 13:30:00,64.03,64.09,63.92,63.95,162718.0,58.508,58.5628,58.4075,58.4349,162718.0
2023-06-29 14:00:00,63.94,64.0,63.81,63.87,325105.0,58.4257,58.4806,58.3069,58.3618,325105.0
2023-06-29 14:30:00,63.88,63.99,63.84,63.85,232443.0,58.3709,58.4714,58.3344,58.3435,232443.0
2023-06-29 15:00:00,63.85,63.94,63.81,63.9,285386.0,58.3435,58.4257,58.3069,58.3892,285386.0
2023-06-29 15:30:00,63.9,64.04,63.84,64.02,917480.0,58.3892,58.5171,58.3344,58.4988,917480.0
2023-06-30 09:30:00,64.28,64.38,63.96,64.11,529443.0,58.7364,58.8278,58.444,58.5811,529443.0
2023-06-30 10:00:00,64.12,64.27,64.06,64.14,247193.0,58.5902,58.7273,58.5354,58.6085,247193.0
2023-06-30 10:30:00,64.14,64.19,63.99,64.02,314064.0,58.6085,58.6542,58.4714,58.4988,314064.0
2023-06-30 11:00:00,64.03,64.12,63.97,64.11,253679.0,58.508,58.5902,58.4531,58.5811,253679.0
2023-06-30 11:30:00,64.11,64.12,63.96,63.99,298659.0,58.5811,58.5902,58.444,58.4714,298659.0
2023-06-30 12:00:00,64.0,64.17,63.99,64.15,240400.0,58.4806,58.6359,58.4714,58.6176,240400.0
2023-06-30 12:30:00,64.16,64.17,64.04,64.11,187599.0,58.6268,58.6359,58.5171,58.5811,187599.0
2023-06-30 13:00:00,64.11,64.24,64.07,64.24,185751.0,58.5811,58.6999,58.5445,58.6999,185751.0
2023-06-30 13:30:00,64.24,64.26,64.08,64.21,237499.0,58.6999,58.7181,58.5537,58.6724,237499.0
2023-06-30 14:00:00,64.2,64.4,64.2,64.39,262437.0,58.6633,58.8461,58.6633,58.8369,262437.0
2023-06-30 14:30:00,64.39,64.41,64.22,64.26,298941.0,58.8369,58.8552,58.6816,58.7181,298941.0
2023-06-30 15:00:00,64.26,64.29,64.07,64.13,358711.0,58.7181,58.7455,58.5445,58.5993,358711.0
2023-06-30 15:30:00,64.13,64.13,63.94,63.94,1547112.0,58.5993,58.5993,58.4257,58.4257,1547112.0
2023-07-03 09:30:00,63.94,64.29,63.44,64.27,627925.0,58.4257,58.7455,57.9689,58.7273,627925.0
2023-07-03 10:00:00,64.27,64.59,64.24,64.58,491764.0,58.7273,59.0197,58.6999,59.0105,491764.0
2023-07-03 10:30:00,64.58,64.91,64.5,64.65,580627.0,59.0105,59.3121,58.9374,59.0745,580627.0
2023-07-03 11:00:00,64.64,64.72,64.45,64.62,370025.0,59.0654,59.1385,58.8917,59.0471,370025.0
2023-07-03 11:30:00,64.62,64.87,64.56,64.79,267159.0,59.0471,59.2755,58.9923,59.2024,267159.0
2023-07-03 12:00:00,64.79,64.81,64.64,64.68,252852.0,59.2024,59.2207,59.0654,59.1019,252852.0
2023-07-03 12:30:00,64.69,64.7,64.41,64.45,588554.0,59.1111,59.1202,58.8552,58.8917,588554.0
2023-07-05 09:30:00,64.31,64.48,63.92,64.16,852115.0,58.7638,58.9192,58.4075,58.6268,852115.0
2023-07-05 10:00:00,64.15,64.47,64.08,64.45,393186.0,58.6176,58.91,58.5537,58.8917,393186.0
2023-07-05 10:30:00,64.46,64.63,64.29,64.57,532460.0,58.9009,59.0562,58.7455,59.0014,532460.0
2023-07-05 11:00:00,64.58,64.87,64.5,64.77,322314.0,59.0105,59.2755,58.9374,59.1842,322314.0
2023-07-05 11:30:00,64.78,65.0,64.66,64.96,310864.0,59.1933,59.3943,59.0836,59.3578,310864.0
2023-07-05 12:00:00,64.95,64.99,64.67,64.72,288845.0,59.3486,59.3852,59.0928,59.1385,288845.0
2023-07-05 12:30:00,64.71,64.81,64.66,64.69,229468.0,59.1293,59.2207,59.0836,59.1111,229468.0
2023-07-05 13:00:00,64.69,64.74,64.54,64.6,294538.0,59.1111,59.1567,58.974,59.0288,294538.0
2023-07-05 13:30:00,64.6,64.63,64.48,64.5,201720.0,59.0288,59.0562,58.9192,58.9374,201720.0
2023-07-05 14:00:00,64.5,64.54,64.41,64.53,248345.0,58.9374,58.974,58.8552,58.9648,248345.0
2023-07-05 14:30:00,64.52,64.65,64.45,64.64,234494.0,58.9557,59.0745,58.8917,59.0654,234494.0
2023-07-05 15:00:00,64.64,64.75,64.62,64.72,326915.0,59.0654,59.1659,59.0471,59.1385,326915.0
2023-07-05 15:30:00,64.72,64.75,64.55,64.73,1116423.0,59.1385,59.1659,58.9831,59.1476,1116423.0
2023-07-06 09:30:00,63.66,63.91,63.39,63.77,660745.0,58.6925,58.923,58.4436,58.7939,660745.0
2023-07-06 10:00:00,63.73,63.74,63.37,63.39,289627.0,58.7571,58.7663,58.4252,58.4436,289627.0
2023-07-06 10:30:00,63.39,63.55,63.3,63.54,258370.0,58.4436,58.5911,58.3606,58.5819,258370.0
2023-07-06 11:00:00,63.54,63.64,63.4,63.59,207367.0,58.5819,58.6741,58.4528,58.628,207367.0
2023-07-06 11:30:00,63.58,63.72,63.55,63.72,195012.0,58.6188,58.7478,58.5911,58.7478,195012.0
2023-07-06 12:00:00,63.72,63.8,63.63,63.7,332149.0,58.7478,58.8216,58.6649,58.7294,332149.0
2023-07-06 12:30:00,63.7,63.86,63.65,63.82,177236.0,58.7294,58.8769,58.6833,58.84,177236.0
2023-07-06 13:00:00,63.81,63.88,63.78,63.84,192773.0,58.8308,58.8954,58.8032,58.8585,192773.0
2023-07-06 13:30:00,63.84,63.87,63.78,63.86,161051.0,58.8585,58.8861,58.8032,58.8769,161051.0
2023-07-06 14:00:00,63.86,63.86,63.73,63.77,194693.0,58.8769,58.8769,58.7571,58.7939,194693.0
2023-07-06 14:30:00,63.76,63.84,63.76,63.82,197119.0,58.7847,58.8585,58.7847,58.84,197119.0
2023-07-06 15:00:00,63.82,63.83,63.65,63.69,251493.0,58.84,58.8493,58.6833,58.7202,251493.0
2023-07-06 15:30:00,63.68,63.69,63.42,63.44,788368.0,58.711,58.7202,58.4713,58.4897,788368.0
2023-07-07 09:30:00,63.24,63.45,63.09,63.25,565835.0,58.3053,58.4989,58.167,58.3145,565835.0
2023-07-07 10:00:00,63.25,63.29,63.13,63.17,435350.0,58.3145,58.3514,58.2039,58.2408,435350.0
2023-07-07 10:30:00,63.17,63.26,63.07,63.09,389042.0,58.2408,58.3237,58.1486,58.167,389042.0
2023-07-07 11:00:00,63.09,63.12,62.83,62.84,559928.0,58.167,58.1947,57.9273,57.9365,559928.0
2023-07-07 11:30:00,62.84,62.96,62.75,62.83,442114.0,57.9365,58.0471,57.8535,57.9273,442114.0
2023-07-07 12:00:00,62.83,62.92,62.7,62.84,357753.0,57.9273,58.0103,57.8074,57.9365,357753.0
2023-07-07 12:30:00,62.85,63.05,62.82,63.05,349702.0,57.9457,58.1301,57.9181,58.1301,349702.0
2023-07-07 13:00:00,63.05,63.22,63.04,63.14,300740.0,58.1301,58.2869,58.1209,58.2131,300740.0
2023-07-07 13:30:00,63.13,63.15,63.0,63.05,256691.0,58.2039,58.2223,58.084,58.1301,256691.0
2023-07-07 14:00:00,63.05,63.11,62.91,62.95,427608.0,58.1301,58.1854,58.0011,58.0379,427608.0
2023-07-07 14:30:00,62.95,63.01,62.87,62.96,239780.0,58.0379,58.0932,57.9642,58.0471,239780.0
2023-07-07 15:00:00,62.95,63.01,62.82,62.82,334139.0,58.0379,58.0932,57.9181,57.9181,334139.0
2023-07-07 15:30:00,62.83,62.86,62.62,62.66,1184553.0,57.9273,57.955,57.7337,57.7706,1184553.0
2023-07-10 09:30:00,62.72,62.96,62.38,62.93,769471.0,57.8259,58.0471,57.5124,58.0195,769471.0
2023-07-10 10:00:00,62.95,62.96,62.46,62.47,349687.0,58.0379,58.0471,57.5862,57.5954,349687.0
2023-07-10 10:30:00,62.48,62.49,62.31,62.42,534788.0,57.6046,57.6138,57.4479,57.5493,534788.0
2023-07-10 11:00:00,62.42,62.51,62.3,62.39,364843.0,57.5493,57.6323,57.4386,57.5216,364843.0
2023-07-10 11:30:00,62.39,62.72,62.39,62.64,277445.0,57.5216,57.8259,57.5216,57.7521,277445.0
2023-07-10 12:00:00,62.64,62.74,62.58,62.65,213186.0,57.7521,57.8443,57.6968,57.7613,213186.0
2023-07-10 12:30:00,62.65,62.72,62.59,62.63,166976.0,57.7613,57.8259,57.706,57.7429,166976.0
2023-07-10 13:00:00,62.64,62.68,62.47,62.54,277657.0,57.7521,57.789,57.5954,57.6599,277657.0
2023-07-10 13:30:00,62.54,62.68,62.51,62.55,176283.0,57.6599,57.789,57.6323,57.6691,176283.0
2023-07-10 14:00:00,62.55,62.55,62.42,62.45,220274.0,57.6691,57.6691,57.5493,57.5769,220274.0
2023-07-10 14:30:00,62.46,62.48,62.39,62.41,235300.0,57.5862,57.6046,57.5216,57.5401,235300.0
2023-07-10 15:00:00,62.42,62.44,62.31,62.35,337760.0,57.5493,57.5677,57.4479,57.4847,337760.0
2023-07-10 15:30:00,62.35,62.5,62.3,62.5,962338.0,57.4847,57.623,57.4386,57.623,962338.0
2023-07-11 09:30:00,62.32,62.88,62.12,62.71,884831.0,57.4571,57.9734,57.2727,57.8167,884831.0
2023-07-11 10:00:00,62.7,62.7,62.43,62.54,480773.0,57.8074,57.8074,57.5585,57.6599,480773.0
2023-07-11 10:30:00,62.54,62.55,62.35,62.53,257049.0,57.6599,57.6691,57.4847,57.6507,257049.0
2023-07-11 11:00:00,62.53,62.54,62.42,62.48,264225.0,57.6507,57.6599,57.5493,57.6046,264225.0
2023-07-11 11:30:00,62.49,62.69,62.42,62.69,411590.0,57.6138,57.7982,57.5493,57.7982,411590.0
2023-07-11 12:00:00,62.68,62.74,62.62,62.74,314034.0,57.789,57.8443,57.7337,57.8443,314034.0
2023-07-11 12:30:00,62.74,62.74,62.6,62.68,262926.0,57.8443,57.8443,57.7152,57.789,262926.0
2023-07-11 13:00:00,62.68,62.85,62.65,62.85,422233.0,57.789,57.9457,57.7613,57.9457,422233.0
2023-07-11 13:30:00,62.85,62.92,62.8,62.83,338837.0,57.9457,58.0103,57.8996,57.9273,338837.0
2023-07-11 14:00:00,62.83,62.89,62.73,62.79,325735.0,57.9273,57.9826,57.8351,57.8904,325735.0
2023-07-11 14:30:00,62.79,62.81,62.74,62.79,288942.0,57.8904,57.9089,57.8443,57.8904,288942.0
2023-07-11 15:00:00,62.79,62.81,62.57,62.65,693895.0,57.8904,57.9089,57.6876,57.7613,693895.0
2023-07-11 15:30:00,62.65,62.86,62.6,62.79,1203191.0,57.7613,57.955,57.7152,57.8904,1203191.0
2023-07-12 09:30:00,62.88,63.27,62.75,62.92,650739.0,57.9734,58.333,57.8535,58.0103,650739.0
2023-07-12 10:00:00,62.92,63.04,62.81,63.03,284416.0,58.0103,58.1209,57.9089,58.1117,284416.0
2023-07-12 10:30:00,63.01,63.01,62.81,62.82,332884.0,58.0932,58.0932,57.9089,57.9181,332884.0
2023-07-12 11:00:00,62.82,63.13,62.81,63.03,263726.0,57.9181,58.2039,57.9089,58.1117,263726.0
2023-07-12 11:30:00,63.02,63.07,62.84,62.92,288073.0,58.1025,58.1486,57.9365,58.0103,288073.0
2023-07-12 12:00:00,62.91,62.94,62.77,62.8,195292.0,58.0011,58.0287,57.872,57.8996,195292.0
2023-07-12 12:30:00,62.79,62.85,62.71,62.72,180909.0,57.8904,57.9457,57.8167,57.8259,180909.0
2023-07-12 13:00:00,62.72,62.73,62.55,62.55,209842.0,57.8259,57.8351,57.6691,57.6691,209842.0
2023-07-12 13:30:00,62.55,62.59,62.46,62.52,272197.0,57.6691,57.706,57.5862,57.6415,272197.0
2023-07-12 14:00:00,62.52,62.55,62.38,62.4,438919.0,57.6415,57.6691,57.5124,57.5308,438919.0
2023-07-12 14:30:00,62.4,62.43,62.27,62.29,294463.0,57.5308,57.5585,57.411,57.4294,294463.0
2023-07-12 15:00:00,62.29,62.3,62.12,62.15,456674.0,57.4294,57.4386,57.2727,57.3004,456674.0
2023-07-12 15:30:00,62.15,62.32,62.14,62.29,888907.0,57.3004,57.4571,57.2911,57.4294,888907.0
2023-07-13 09:30:00,62.4,62.68,62.27,62.61,431231.0,57.5308,57.789,57.411,57.7245,431231.0
2023-07-13 10:00:00,62.61,62.72,62.55,62.71,290423.0,57.7245,57.8259,57.6691,57.8167,290423.0
2023-07-13 10:30:00,62.71,62.75,62.48,62.53,217117.0,57.8167,57.8535,57.6046,57.6507,217117.0
2023-07-13 11:00:00,62.55,62.56,62.37,62.5,322072.0,57.6691,57.6784,57.5032,57.623,322072.0
2023-07-13 11:30:00,62.49,62.52,62.38,62.43,206825.0,57.6138,57.6415,57.5124,57.5585,206825.0
2023-07-13 12:00:00,62.43,62.53,62.29,62.29,240752.0,57.5585,57.6507,57.4294,57.4294,240752.0
2023-07-13 12:30:00,62.3,62.39,62.25,62.31,177319.0,57.4386,57.5216,57.3926,57.4479,177319.0
2023-07-13 13:00:00,62.3,62.31,62.21,62.23,169073.0,57.4386,57.4479,57.3557,57.3741,169073.0
2023-07-13 13:30:00,62.23,62.37,62.2,62.37,217981.0,57.3741,57.5032,57.3465,57.5032,217981.0
2023-07-13 14:00:00,62.37,62.43,62.3,62.31,276621.0,57.5032,57.5585,57.4386,57.4479,276621.0
2023-07-13 14:30:00,62.31,62.4,62.26,62.29,306706.0,57.4479,57.5308,57.4018,57.4294,306706.0
2023-07-13 15:00:00,62.29,62.4,62.25,62.4,289446.0,57.4294,57.5308,57.3926,57.5308,289446.0
2023-07-13 15:30:00,62.39,62.47,62.26,62.31,1056682.0,57.5216,57.5954,57.4018,57.4479,1056682.0
2023-07-14 09:30:00,62.02,62.34,61.86,62.1,749562.0,57.1805,57.4755,57.033,57.2543,749562.0
2023-07-14 10:00:00,62.09,62.16,61.58,61.62,689851.0,57.245,57.3096,56.7748,56.8117,689851.0
2023-07-14 10:30:00,61.62,61.89,61.57,61.87,632596.0,56.8117,57.0606,56.7656,57.0422,632596.0
2023-07-14 11:00:00,61.87,62.0,61.82,61.93,326270.0,57.0422,57.1621,56.9961,57.0975,326270.0
2023-07-14 11:30:00,61.93,62.0,61.79,61.98,267698.0,57.0975,57.1621,56.9684,57.1436,267698.0
2023-07-14 12:00:00,61.98,62.2,61.97,62.13,363469.0,57.1436,57.3465,57.1344,57.2819,363469.0
2023-07-14 12:30:00,62.13,62.25,62.11,62.24,274209.0,57.2819,57.3926,57.2635,57.3833,274209.0
2023-07-14 13:00:00,62.24,62.32,62.17,62.23,325509.0,57.3833,57.4571,57.3188,57.3741,325509.0
2023-07-14 13:30:00,62.23,62.26,62.15,62.2,305254.0,57.3741,57.4018,57.3004,57.3465,305254.0
2023-07-14 14:00:00,62.2,62.25,62.11,62.18,486083.0,57.3465,57.3926,57.2635,57.328,486083.0
2023-07-14 14:30:00,62.18,62.21,62.07,62.11,488417.0,57.328,57.3557,57.2266,57.2635,488417.0
2023-07-14 15:00:00,62.11,62.26,62.03,62.17,571284.0,57.2635,57.4018,57.1897,57.3188,571284.0
2023-07-14 15:30:00,62.17,62.17,61.89,61.96,1059532.0,57.3188,57.3188,57.0606,57.1252,1059532.0
2023-07-17 09:30:00,61.99,61.99,61.4,61.43,761877.0,57.1528,57.1528,56.6089,56.6365,761877.0
2023-07-17 10:00:00,61.43,61.92,61.4,61.91,597647.0,56.6365,57.0883,56.6089,57.0791,597647.0
2023-07-17 10:30:00,61.92,62.02,61.75,61.96,255232.0,57.0883,57.1805,56.9316,57.1252,255232.0
2023-07-17 11:00:00,61.95,61.97,61.78,61.8,223696.0,57.116,57.1344,56.9592,56.9777,223696.0
2023-07-17 11:30:00,61.8,61.85,61.63,61.71,285666.0,56.9777,57.0238,56.8209,56.8947,285666.0
2023-07-17 12:00:00,61.71,61.82,61.67,61.76,222512.0,56.8947,56.9961,56.8578,56.9408,222512.0
2023-07-17 12:30:00,61.76,61.89,61.71,61.88,226939.0,56.9408,57.0606,56.8947,57.0514,226939.0
2023-07-17 13:00:00,61.87,61.96,61.84,61.88,225838.0,57.0422,57.1252,57.0145,57.0514,225838.0
2023-07-17 13:30:00,61.88,61.88,61.63,61.67,240142.0,57.0514,57.0514,56.8209,56.8578,240142.0
2023-07-17 14:00:00,61.67,61.8,61.6,61.79,217960.0,56.8578,56.9777,56.7933,56.9684,217960.0
2023-07-17 14:30:00,61.79,61.8,61.61,61.64,289471.0,56.9684,56.9777,56.8025,56.8302,289471.0
2023-07-17 15:00:00,61.64,61.67,61.51,61.67,407017.0,56.8302,56.8578,56.7103,56.8578,407017.0
2023-07-17 15:30:00,61.66,61.9,61.64,61.85,1106443.0,56.8486,57.0699,56.8302,57.0238,1106443.0
2023-07-18 09:30:00,61.94,62.76,61.8,62.42,542215.0,57.1067,57.8628,56.9777,57.5493,542215.0
2023-07-18 10:00:00,62.43,62.57,62.24,62.33,712216.0,57.5585,57.6876,57.3833,57.4663,712216.0
2023-07-18 10:30:00,62.33,62.58,62.25,62.55,305478.0,57.4663,57.6968,57.3926,57.6691,305478.0
2023-07-18 11:00:00,62.55,62.74,62.54,62.72,228991.0,57.6691,57.8443,57.6599,57.8259,228991.0
2023-07-18 11:30:00,62.71,62.71,62.34,62.39,297928.0,57.8167,57.8167,57.4755,57.5216,297928.0
2023-07-18 12:00:00,62.39,62.4,62.11,62.12,284629.0,57.5216,57.5308,57.2635,57.2727,284629.0
2023-07-18 12:30:00,62.11,62.12,61.96,62.02,238532.0,57.2635,57.2727,57.1252,57.1805,238532.0
2023-07-18 13:00:00,62.02,62.02,61.86,61.99,223700.0,57.1805,57.1805,57.033,57.1528,223700.0
2023-07-18 13:30:00,61.99,62.03,61.91,61.97,183577.0,57.1528,57.1897,57.0791,57.1344,183577.0
2023-07-18 14:00:00,61.98,62.06,61.93,62.05,144567.0,57.1436,57.2174,57.0975,57.2082,144567.0
2023-07-18 14:30:00,62.06,62.08,61.95,62.01,139774.0,57.2174,57.2358,57.116,57.1713,139774.0
2023-07-18 15:00:00,62.01,62.06,61.92,62.05,247772.0,57.1713,57.2174,57.0883,57.2082,247772.0
2023-07-18 15:30:00,62.06,62.08,61.96,62.0,751783.0,57.2174,57.2358,57.1252,57.1621,751783.0
2023-07-19 09:30:00,62.12,62.56,62.01,62.48,849896.0,57.2727,57.6784,57.1713,57.6046,849896.0
2023-07-19 10:00:00,62.49,62.86,62.43,62.64,669892.0,57.6138,57.955,57.5585,57.7521,669892.0
2023-07-19 10:30:00,62.66,62.69,62.36,62.37,438196.0,57.7706,57.7982,57.494,57.5032,438196.0
2023-07-19 11:00:00,62.37,62.44,62.2,62.27,258825.0,57.5032,57.5677,57.3465,57.411,258825.0
2023-07-19 11:30:00,62.27,62.41,62.23,62.41,272609.0,57.411,57.5401,57.3741,57.5401,272609.0
2023-07-19 12:00:00,62.42,62.55,62.3,62.48,301296.0,57.5493,57.6691,57.4386,57.6046,301296.0
2023-07-19 12:30:00,62.48,62.56,62.4,62.55,245227.0,57.6046,57.6784,57.5308,57.6691,245227.0
2023-07-19 13:00:00,62.55,62.67,62.51,62.59,231629.0,57.6691,57.7798,57.6323,57.706,231629.0
2023-07-19 13:30:00,62.59,62.59,62.38,62.43,280630.0,57.706,57.706,57.5124,57.5585,280630.0
2023-07-19 14:00:00,62.42,62.44,62.3,62.34,351470.0,57.5493,57.5677,57.4386,57.4755,351470.0
2023-07-19 14:30:00,62.34,62.4,62.28,62.28,305957.0,57.4755,57.5308,57.4202,57.4202,305957.0
2023-07-19 15:00:00,62.28,62.31,62.16,62.17,445370.0,57.4202,57.4479,57.3096,57.3188,445370.0
2023-07-19 15:30:00,62.17,62.17,62.0,62.05,1212922.0,57.3188,57.3188,57.1621,57.2082,1212922.0
2023-07-20 09:30:00,62.45,63.19,62.37,63.15,657689.0,57.5769,58.2592,57.5032,58.2223,657689.0
2023-07-20 10:00:00,63.16,63.58,63.15,63.55,491101.0,58.2315,58.6188,58.2223,58.5911,491101.0
2023-07-20 10:30:00,63.55,63.93,63.55,63.91,511664.0,58.5911,58.9415,58.5911,58.923,511664.0
2023-07-20 11:00:00,63.91,63.94,63.7,63.81,399685.0,58.923,58.9507,58.7294,58.8308,399685.0
2023-07-20 11:30:00,63.82,63.9,63.74,63.8,330926.0,58.84,58.9138,58.7663,58.8216,330926.0
2023-07-20 12:00:00,63.82,63.82,63.67,63.73,306531.0,58.84,58.84,58.7017,58.7571,306531.0
2023-07-20 12:30:00,63.73,63.76,63.56,63.65,259837.0,58.7571,58.7847,58.6003,58.6833,259837.0
2023-07-20 13:00:00,63.66,63.7,63.55,63.69,269448.0,58.6925,58.7294,58.5911,58.7202,269448.0
2023-07-20 13:30:00,63.69,63.76,63.62,63.71,187656.0,58.7202,58.7847,58.6556,58.7386,187656.0
2023-07-20 14:00:00,63.71,63.83,63.68,63.77,256692.0,58.7386,58.8493,58.711,58.7939,256692.0
2023-07-20 14:30:00,63.77,63.95,63.76,63.92,368490.0,58.7939,58.9599,58.7847,58.9322,368490.0
2023-07-20 15:00:00,63.92,64.04,63.86,63.89,384377.0,58.9322,59.0429,58.8769,58.9046,384377.0
2023-07-20 15:30:00,63.89,63.9,63.73,63.76,1728494.0,58.9046,58.9138,58.7571,58.7847,1728494.0
2023-07-21 09:30:00,63.89,64.21,63.76,64.06,586041.0,58.9046,59.1996,58.7847,59.0613,586041.0
2023-07-21 10:00:00,64.08,64.21,63.88,64.2,334427.0,59.0798,59.1996,58.8954,59.1904,334427.0
2023-07-21 10:30:00,64.19,64.29,64.05,64.21,383509.0,59.1812,59.2734,59.0521,59.1996,383509.0
2023-07-21 11:00:00,64.2,64.33,64.16,64.23,1012676.0,59.1904,59.3102,59.1535,59.218,1012676.0
2023-07-21 11:30:00,64.23,64.4,64.22,64.36,342397.0,59.218,59.3748,59.2088,59.3379,342397.0
2023-07-21 12:00:00,64.35,64.46,64.28,64.44,234402.0,59.3287,59.4301,59.2641,59.4117,234402.0
2023-07-21 12:30:00,64.44,64.49,64.28,64.31,260098.0,59.4117,59.4578,59.2641,59.2918,260098.0
2023-07-21 13:00:00,64.3,64.47,64.27,64.44,325322.0,59.2826,59.4393,59.2549,59.4117,325322.0
2023-07-21 13:30:00,64.43,64.57,64.36,64.56,280676.0,59.4024,59.5315,59.3379,59.5223,280676.0
2023-07-21 14:00:00,64.56,64.57,64.46,64.5,290124.0,59.5223,59.5315,59.4301,59.467,290124.0
2023-07-21 14:30:00,64.49,64.7,64.48,64.67,347765.0,59.4578,59.6514,59.4485,59.6237,347765.0
2023-07-21 15:00:00,64.67,64.69,64.56,64.67,446363.0,59.6237,59.6422,59.5223,59.6237,446363.0
2023-07-21 15:30:00,64.68,64.79,64.57,64.68,1285523.0,59.6329,59.7344,59.5315,59.6329,1285523.0
2023-07-24 09:30:00,64.7,65.3,64.7,65.23,536340.0,59.6514,60.2046,59.6514,60.14,536340.0
2023-07-24 10:00:00,65.26,65.38,65.13,65.14,354604.0,60.1677,60.2783,60.0478,60.057,354604.0
2023-07-24 10:30:00,65.16,65.27,65.1,65.13,231092.0,60.0755,60.1769,60.0202,60.0478,231092.0
2023-07-24 11:00:00,65.12,65.29,65.04,65.11,367228.0,60.0386,60.1953,59.9648,60.0294,367228.0
2023-07-24 11:30:00,65.12,65.26,65.03,65.11,277596.0,60.0386,60.1677,59.9556,60.0294,277596.0
2023-07-24 12:00:00,65.1,65.15,65.03,65.11,168815.0,60.0202,60.0663,59.9556,60.0294,168815.0
2023-07-24 12:30:00,65.11,65.12,64.98,65.02,225575.0,60.0294,60.0386,59.9095,59.9464,225575.0
2023-07-24 13:00:00,65.03,65.04,64.9,64.97,188572.0,59.9556,59.9648,59.8358,59.9003,188572.0
2023-07-24 13:30:00,64.97,64.98,64.84,64.94,216970.0,59.9003,59.9095,59.7805,59.8726,216970.0
2023-07-24 14:00:00,64.94,64.95,64.87,64.91,188187.0,59.8726,59.8819,59.8081,59.845,188187.0
2023-07-24 14:30:00,64.91,65.0,64.88,64.98,246009.0,59.845,59.928,59.8173,59.9095,246009.0
2023-07-24 15:00:00,64.98,65.01,64.72,64.73,317095.0,59.9095,59.9372,59.6698,59.679,317095.0
2023-07-24 15:30:00,64.72,64.82,64.7,64.74,878481.0,59.6698,59.762,59.6514,59.6883,878481.0
2023-07-25 09:30:00,64.5,64.65,64.2,64.42,368260.0,59.467,59.6053,59.1904,59.3932,368260.0
2023-07-25 10:00:00,64.42,64.59,64.32,64.53,301424.0,59.3932,59.55,59.301,59.4946,301424.0
2023-07-25 10:30:00,64.52,64.56,64.39,64.4,268715.0,59.4854,59.5223,59.3656,59.3748,268715.0
2023-07-25 11:00:00,64.41,64.46,64.25,64.35,263979.0,59.384,59.4301,59.2365,59.3287,263979.0
2023-07-25 11:30:00,64.34,64.39,64.26,64.28,203071.0,59.3195,59.3656,59.2457,59.2641,203071.0
2023-07-25 12:00:00,64.28,64.32,64.07,64.08,233327.0,59.2641,59.301,59.0705,59.0798,233327.0
2023-07-25 12:30:00,64.07,64.1,64.01,64.03,167416.0,59.0705,59.0982,59.0152,59.0337,167416.0
2023-07-25 13:00:00,64.04,64.04,63.86,63.91,244476.0,59.0429,59.0429,58.8769,58.923,244476.0
2023-07-25 13:30:00,63.91,64.0,63.89,63.91,196400.0,58.923,59.006,58.9046,58.923,196400.0
2023-07-25 14:00:00,63.91,63.93,63.79,63.85,296656.0,58.923,58.9415,58.8124,58.8677,296656.0
2023-07-25 14:30:00,63.85,63.91,63.82,63.86,312066.0,58.8677,58.923,58.84,58.8769,312066.0
2023-07-25 15:00:00,63.86,63.87,63.75,63.78,327143.0,58.8769,58.8861,58.7755,58.8032,327143.0
2023-07-25 15:30:00,63.79,63.92,63.75,63.77,814311.0,58.8124,58.9322,58.7755,58.7939,814311.0
2023-07-26 09:30:00,63.14,63.37,62.92,63.3,910998.0,58.2131,58.4252,58.0103,58.3606,910998.0
2023-07-26 10:00:00,63.3,63.52,63.17,63.47,448437.0,58.3606,58.5635,58.2408,58.5174,448437.0
2023-07-26 10:30:00,63.47,63.87,63.44,63.84,519031.0,58.5174,58.8861,58.4897,58.8585,519031.0
2023-07-26 11:00:00,63.84,63.89,63.45,63.5,394408.0,58.8585,58.9046,58.4989,58.545,394408.0
2023-07-26 11:30:00,63.51,63.56,63.39,63.44,320332.0,58.5542,58.6003,58.4436,58.4897,320332.0
2023-07-26 12:00:00,63.45,63.67,63.44,63.62,292455.0,58.4989,58.7017,58.4897,58.6556,292455.0
2023-07-26 12:30:00,63.62,63.67,63.55,63.59,272286.0,58.6556,58.7017,58.5911,58.628,272286.0
2023-07-26 13:00:00,63.58,63.6,63.38,63.4,454231.0,58.6188,58.6372,58.4344,58.4528,454231.0
2023-07-26 13:30:00,63.4,63.51,63.38,63.49,680176.0,58.4528,58.5542,58.4344,58.5358,680176.0
2023-07-26 14:00:00,63.5,63.6,63.37,63.57,569668.0,58.545,58.6372,58.4252,58.6096,569668.0
2023-07-26 14:30:00,63.56,63.68,63.45,63.57,560700.0,58.6003,58.711,58.4989,58.6096,560700.0
2023-07-26 15:00:00,63.57,63.57,63.3,63.35,522818.0,58.6096,58.6096,58.3606,58.4067,522818.0
2023-07-26 15:30:00,63.35,63.47,63.3,63.42,1570971.0,58.4067,58.5174,58.3606,58.4713,1570971.0
2023-07-27 09:30:00,61.0,62.15,60.38,62.13,3433899.0,56.2401,57.3004,55.6685,57.2819,3433899.0
2023-07-27 10:00:00,62.13,62.53,61.62,61.94,1594585.0,57.2819,57.6507,56.8117,57.1067,1594585.0
2023-07-27 10:30:00,61.94,62.0,61.62,61.77,722679.0,57.1067,57.1621,56.8117,56.95,722679.0
2023-07-27 11:00:00,61.76,61.76,61.1,61.27,1129710.0,56.9408,56.9408,56.3323,56.489,1129710.0
2023-07-27 11:30:00,61.26,61.48,61.02,61.08,818726.0,56.4798,56.6826,56.2585,56.3138,818726.0
2023-07-27 12:00:00,61.08,61.38,61.01,61.17,643940.0,56.3138,56.5904,56.2493,56.3968,643940.0
2023-07-27 12:30:00,61.17,61.6,61.1,61.43,600397.0,56.3968,56.7933,56.3323,56.6365,600397.0
2023-07-27 13:00:00,61.43,61.47,61.24,61.25,384839.0,56.6365,56.6734,56.4614,56.4706,384839.0
2023-07-27 13:30:00,61.24,61.29,61.05,61.2,472188.0,56.4614,56.5075,56.2862,56.4245,472188.0
2023-07-27 14:00:00,61.2,61.28,60.85,60.9,663872.0,56.4245,56.4982,56.1018,56.1479,663872.0
2023-07-27 14:30:00,60.89,61.06,60.81,60.89,889166.0,56.1387,56.2954,56.0649,56.1387,889166.0
2023-07-27 15:00:00,60.89,60.9,60.41,60.48,1283699.0,56.1387,56.1479,55.6961,55.7607,1283699.0
2023-07-27 15:30:00,60.47,60.84,60.47,60.75,2787330.0,55.7514,56.0926,55.7514,56.0096,2787330.0
2023-07-28 09:30:00,60.8,61.07,60.05,60.48,1303596.0,56.0557,56.3046,55.3642,55.7607,1303596.0
2023-07-28 10:00:00,60.47,60.47,60.17,60.37,679260.0,55.7514,55.7514,55.4749,55.6593,679260.0
2023-07-28 10:30:00,60.37,60.52,60.22,60.47,477824.0,55.6593,55.7975,55.521,55.7514,477824.0
2023-07-28 11:00:00,60.47,61.02,60.42,61.0,524083.0,55.7514,56.2585,55.7053,56.2401,524083.0
2023-07-28 11:30:00,61.0,61.17,60.86,61.11,503202.0,56.2401,56.3968,56.111,56.3415,503202.0
2023-07-28 12:00:00,61.12,61.44,61.01,61.32,618674.0,56.3507,56.6458,56.2493,56.5351,618674.0
2023-07-28 12:30:00,61.32,61.4,61.19,61.3,365155.0,56.5351,56.6089,56.4153,56.5167,365155.0
2023-07-28 13:00:00,61.3,61.35,61.07,61.08,368071.0,56.5167,56.5628,56.3046,56.3138,368071.0
2023-07-28 13:30:00,61.07,61.15,60.99,61.04,308751.0,56.3046,56.3784,56.2309,56.277,308751.0
2023-07-28 14:00:00,61.04,61.16,60.99,61.09,379267.0,56.277,56.3876,56.2309,56.3231,379267.0
2023-07-28 14:30:00,61.09,61.23,61.02,61.19,314242.0,56.3231,56.4521,56.2585,56.4153,314242.0
2023-07-28 15:00:00,61.19,61.38,61.15,61.34,486198.0,56.4153,56.5904,56.3784,56.5536,486198.0
2023-07-28 15:30:00,61.35,61.5,61.25,61.41,1677137.0,56.5628,56.7011,56.4706,56.6181,1677137.0
2023-07-31 09:30:00,61.35,61.72,61.11,61.49,638596.0,56.5628,56.9039,56.3415,56.6919,638596.0
2023-07-31 10:00:00,61.49,61.63,61.31,61.58,506755.0,56.6919,56.8209,56.5259,56.7748,506755.0
2023-07-31 10:30:00,61.58,61.87,61.57,61.79,415803.0,56.7748,57.0422,56.7656,56.9684,415803.0
2023-07-31 11:00:00,61.79,61.83,61.41,61.49,431781.0,56.9684,57.0053,56.6181,56.6919,431781.0
2023-07-31 11:30:00,61.49,61.64,61.4,61.49,345089.0,56.6919,56.8302,56.6089,56.6919,345089.0
2023-07-31 12:00:00,61.48,61.67,61.45,61.65,295589.0,56.6826,56.8578,56.655,56.8394,295589.0
2023-07-31 12:30:00,61.65,61.74,61.61,61.65,262523.0,56.8394,56.9223,56.8025,56.8394,262523.0
2023-07-31 13:00:00,61.65,61.69,61.51,61.68,317320.0,56.8394,56.8762,56.7103,56.867,317320.0
2023-07-31 13:30:00,61.69,61.76,61.63,61.71,376362.0,56.8762,56.9408,56.8209,56.8947,376362.0
2023-07-31 14:00:00,61.72,61.83,61.63,61.78,377062.0,56.9039,57.0053,56.8209,56.9592,377062.0
2023-07-31 14:30:00,61.77,62.02,61.76,62.01,403600.0,56.95,57.1805,56.9408,57.1713,403600.0
2023-07-31 15:00:00,62.02,62.3,62.0,62.28,648450.0,57.1805,57.4386,57.1621,57.4202,648450.0
2023-07-31 15:30:00,62.29,62.32,62.14,62.2,1972450.0,57.4294,57.4571,57.2911,57.3465,1972450.0
2023-08-01 09:30:00,62.32,62.57,61.77,62.18,719794.0,57.4571,57.6876,56.95,57.328,719794.0
2023-08-01 10:00:00,62.17,62.28,61.74,61.78,518276.0,57.3188,57.4202,56.9223,56.9592,518276.0
2023-08-01 10:30:00,61.8,61.85,61.65,61.7,340699.0,56.9777,57.0238,56.8394,56.8855,340699.0
2023-08-01 11:00:00,61.7,61.76,61.39,61.41,275877.0,56.8855,56.9408,56.5997,56.6181,275877.0
2023-08-01 11:30:00,61.42,61.61,61.35,61.57,365303.0,56.6273,56.8025,56.5628,56.7656,365303.0
2023-08-01 12:00:00,61.57,61.64,61.43,61.45,238348.0,56.7656,56.8302,56.6365,56.655,238348.0
2023-08-01 12:30:00,61.45,61.61,61.44,61.52,222711.0,56.655,56.8025,56.6458,56.7195,222711.0
2023-08-01 13:00:00,61.52,61.66,61.44,61.58,361916.0,56.7195,56.8486,56.6458,56.7748,361916.0
2023-08-01 13:30:00,61.57,61.64,61.36,61.47,312680.0,56.7656,56.8302,56.572,56.6734,312680.0
2023-08-01 14:00:00,61.46,61.52,61.39,61.39,267772.0,56.6642,56.7195,56.5997,56.5997,267772.0
2023-08-01 14:30:00,61.38,61.43,61.24,61.29,387943.0,56.5904,56.6365,56.4614,56.5075,387943.0
2023-08-01 15:00:00,61.29,61.33,61.18,61.27,610382.0,56.5075,56.5443,56.406,56.489,610382.0
2023-08-01 15:30:00,61.27,61.53,61.25,61.52,1206777.0,56.489,56.7287,56.4706,56.7195,1206777.0
2023-08-02 09:30:00,61.17,61.75,61.02,61.24,849197.0,56.3968,56.9316,56.2585,56.4614,849197.0
2023-08-02 10:00:00,61.25,61.66,61.24,61.55,495251.0,56.4706,56.8486,56.4614,56.7472,495251.0
2023-08-02 10:30:00,61.55,61.7,61.48,61.64,420150.0,56.7472,56.8855,56.6826,56.8302,420150.0
2023-08-02 11:00:00,61.63,61.83,61.53,61.8,520603.0,56.8209,57.0053,56.7287,56.9777,520603.0
2023-08-02 11:30:00,61.8,61.99,61.78,61.99,406923.0,56.9777,57.1528,56.9592,57.1528,406923.0
2023-08-02 12:00:00,61.98,62.33,61.97,62.13,374387.0,57.1436,57.4663,57.1344,57.2819,374387.0
2023-08-02 12:30:00,62.14,62.25,62.08,62.09,240044.0,57.2911,57.3926,57.2358,57.245,240044.0
2023-08-02 13:00:00,62.09,62.1,61.9,62.03,423102.0,57.245,57.2543,57.0699,57.1897,423102.0
2023-08-02 13:30:00,62.03,62.08,61.86,61.88,403689.0,57.1897,57.2358,57.033,57.0514,403689.0
2023-08-02 14:00:00,61.88,61.88,61.63,61.7,340972.0,57.0514,57.0514,56.8209,56.8855,340972.0
2023-08-02 14:30:00,61.7,61.76,61.51,61.58,480793.0,56.8855,56.9408,56.7103,56.7748,480793.0
2023-08-02 15:00:00,61.58,61.65,61.43,61.55,513722.0,56.7748,56.8394,56.6365,56.7472,513722.0
2023-08-02 15:30:00,61.56,61.85,61.55,61.72,1422891.0,56.7564,57.0238,56.7472,56.9039,1422891.0
2023-08-03 09:30:00,61.46,61.47,60.45,60.73,687326.0,56.6642,56.6734,55.733,55.9912,687326.0
2023-08-03 10:00:00,60.73,61.0,60.73,60.98,319894.0,55.9912,56.2401,55.9912,56.2217,319894.0
2023-08-03 10:30:00,60.97,61.13,60.88,60.97,331213.0,56.2124,56.3599,56.1295,56.2124,331213.0
2023-08-03 11:00:00,60.98,61.08,60.94,61.0,253111.0,56.2217,56.3138,56.1848,56.2401,253111.0
2023-08-03 11:30:00,60.99,61.11,60.93,60.98,215834.0,56.2309,56.3415,56.1756,56.2217,215834.0
2023-08-03 12:00:00,60.98,61.17,60.95,61.14,224792.0,56.2217,56.3968,56.194,56.3692,224792.0
2023-08-03 12:30:00,61.13,61.17,61.05,61.17,148317.0,56.3599,56.3968,56.2862,56.3968,148317.0
2023-08-03 13:00:00,61.16,61.2,61.07,61.12,174528.0,56.3876,56.4245,56.3046,56.3507,174528.0
2023-08-03 13:30:00,61.12,61.18,61.11,61.14,166507.0,56.3507,56.406,56.3415,56.3692,166507.0
2023-08-03 14:00:00,61.14,61.24,61.09,61.23,200146.0,56.3692,56.4614,56.3231,56.4521,200146.0
2023-08-03 14:30:00,61.23,61.25,61.14,61.2,191396.0,56.4521,56.4706,56.3692,56.4245,191396.0
2023-08-03 15:00:00,61.2,61.25,61.14,61.23,204034.0,56.4245,56.4706,56.3692,56.4521,204034.0
2023-08-03 15:30:00,61.23,61.26,61.13,61.23,938008.0,56.4521,56.4798,56.3599,56.4521,938008.0
2023-08-04 09:30:00,61.08,61.45,60.92,60.92,707711.0,56.3138,56.655,56.1663,56.1663,707711.0
2023-08-04 10:00:00,60.92,61.07,60.68,61.06,504829.0,56.1663,56.3046,55.9451,56.2954,504829.0
2023-08-04 10:30:00,61.06,61.12,60.83,60.88,274053.0,56.2954,56.3507,56.0834,56.1295,274053.0
2023-08-04 11:00:00,60.87,60.92,60.75,60.89,305029.0,56.1202,56.1663,56.0096,56.1387,305029.0
2023-08-04 11:30:00,60.88,61.01,60.75,60.82,196190.0,56.1295,56.2493,56.0096,56.0741,196190.0
2023-08-04 12:00:00,60.82,60.83,60.58,60.7,259376.0,56.0741,56.0834,55.8529,55.9635,259376.0
2023-08-04 12:30:00,60.7,60.71,60.58,60.63,307283.0,55.9635,55.9727,55.8529,55.899,307283.0
2023-08-04 13:00:00,60.63,60.69,60.55,60.58,276485.0,55.899,55.9543,55.8252,55.8529,276485.0
2023-08-04 13:30:00,60.59,60.72,60.56,60.67,304483.0,55.8621,55.9819,55.8344,55.9358,304483.0
2023-08-04 14:00:00,60.67,60.67,60.4,60.46,265884.0,55.9358,55.9358,55.6869,55.7422,265884.0
2023-08-04 14:30:00,60.46,60.54,60.41,60.49,321273.0,55.7422,55.816,55.6961,55.7699,321273.0
2023-08-04 15:00:00,60.49,60.54,60.37,60.45,290451.0,55.7699,55.816,55.6593,55.733,290451.0
2023-08-04 15:30:00,60.45,60.51,60.37,60.5,1073303.0,55.733,55.7883,55.6593,55.7791,1073303.0
2023-08-07 09:30:00,60.51,60.75,60.35,60.6,712434.0,55.7883,56.0096,55.6408,55.8713,712434.0
2023-08-07 10:00:00,60.6,60.76,60.39,60.46,473634.0,55.8713,56.0188,55.6777,55.7422,473634.0
2023-08-07 10:30:00,60.45,60.45,60.1,60.23,373946.0,55.733,55.733,55.4103,55.5302,373946.0
2023-08-07 11:00:00,60.23,60.37,60.11,60.33,642023.0,55.5302,55.6593,55.4195,55.6224,642023.0
2023-08-07 11:30:00,60.35,60.6,60.33,60.54,323204.0,55.6408,55.8713,55.6224,55.816,323204.0
2023-08-07 12:00:00,60.54,60.6,60.34,60.56,652564.0,55.816,55.8713,55.6316,55.8344,652564.0
2023-08-07 12:30:00,60.57,60.6,60.4,60.47,179252.0,55.8436,55.8713,55.6869,55.7514,179252.0
2023-08-07 13:00:00,60.47,60.5,60.37,60.46,327694.0,55.7514,55.7791,55.6593,55.7422,327694.0
2023-08-07 13:30:00,60.47,60.48,60.33,60.39,519921.0,55.7514,55.7607,55.6224,55.6777,519921.0
2023-08-07 14:00:00,60.39,60.48,60.25,60.3,425915.0,55.6777,55.7607,55.5486,55.5947,425915.0
2023-08-07 14:30:00,60.31,60.42,60.28,60.41,394465.0,55.6039,55.7053,55.5763,55.6961,394465.0
2023-08-07 15:00:00,60.41,60.46,60.28,60.31,382092.0,55.6961,55.7422,55.5763,55.6039,382092.0
2023-08-07 15:30:00,60.3,60.49,60.28,60.47,1135281.0,55.5947,55.7699,55.5763,55.7514,1135281.0
2023-08-08 09:30:00,60.69,60.82,60.4,60.58,1263013.0,55.9543,56.0741,55.6869,55.8529,1263013.0
2023-08-08 10:00:00,60.57,60.8,60.18,60.21,1192280.0,55.8436,56.0557,55.4841,55.5117,1192280.0
2023-08-08 10:30:00,60.21,60.39,60.03,60.26,668433.0,55.5117,55.6777,55.3458,55.5578,668433.0
2023-08-08 11:00:00,60.26,60.29,59.97,59.98,680867.0,55.5578,55.5855,55.2905,55.2997,680867.0
2023-08-08 11:30:00,59.98,60.0,59.78,59.9,798507.0,55.2997,55.3181,55.1153,55.2259,798507.0
2023-08-08 12:00:00,59.9,59.92,59.76,59.91,355913.0,55.2259,55.2444,55.0968,55.2351,355913.0
2023-08-08 12:30:00,59.92,59.96,59.85,59.89,268984.0,55.2444,55.2812,55.1798,55.2167,268984.0
2023-08-08 13:00:00,59.9,59.91,59.72,59.73,524143.0,55.2259,55.2351,55.06,55.0692,524143.0
2023-08-08 13:30:00,59.73,59.87,59.71,59.82,392307.0,55.0692,55.1983,55.0508,55.1522,392307.0
2023-08-08 14:00:00,59.82,59.85,59.75,59.83,330512.0,55.1522,55.1798,55.0876,55.1614,330512.0
2023-08-08 14:30:00,59.83,59.91,59.74,59.9,469982.0,55.1614,55.2351,55.0784,55.2259,469982.0
2023-08-08 15:00:00,59.9,59.98,59.86,59.94,492031.0,55.2259,55.2997,55.189,55.2628,492031.0
2023-08-08 15:30:00,59.95,60.17,59.92,60.15,1447537.0,55.272,55.4749,55.2444,55.4564,1447537.0
2023-08-09 09:30:00,59.8,60.53,59.75,60.32,723848.0,55.1337,55.8068,55.0876,55.6132,723848.0
2023-08-09 10:00:00,60.33,60.35,60.19,60.3,273800.0,55.6224,55.6408,55.4933,55.5947,273800.0
2023-08-09 10:30:00,60.3,60.61,60.25,60.6,322746.0,55.5947,55.8805,55.5486,55.8713,322746.0
2023-08-09 11:00:00,60.61,60.65,60.45,60.47,349664.0,55.8805,55.9174,55.733,55.7514,349664.0
2023-08-09 11:30:00,60.46,60.46,60.24,60.29,248148.0,55.7422,55.7422,55.5394,55.5855,248148.0
2023-08-09 12:00:00,60.28,60.29,60.16,60.25,242135.0,55.5763,55.5855,55.4656,55.5486,242135.0
2023-08-09 12:30:00,60.26,60.42,60.25,60.37,202679.0,55.5578,55.7053,55.5486,55.6593,202679.0
2023-08-09 13:00:00,60.37,60.59,60.34,60.59,223776.0,55.6593,55.8621,55.6316,55.8621,223776.0
2023-08-09 13:30:00,60.59,60.7,60.56,60.69,179471.0,55.8621,55.9635,55.8344,55.9543,179471.0
2023-08-09 14:00:00,60.7,60.83,60.64,60.77,319273.0,55.9635,56.0834,55.9082,56.028,319273.0
2023-08-09 14:30:00,60.77,60.93,60.77,60.86,350216.0,56.028,56.1756,56.028,56.111,350216.0
2023-08-09 15:00:00,60.87,60.95,60.8,60.91,323608.0,56.1202,56.194,56.0557,56.1571,323608.0
2023-08-09 15:30:00,60.9,60.91,60.57,60.64,880970.0,56.1479,56.1571,55.8436,55.9082,880970.0
2023-08-10 09:30:00,61.09,61.95,60.95,61.32,1663115.0,56.3231,57.116,56.194,56.5351,1663115.0
2023-08-10 10:00:00,61.32,61.44,61.08,61.2,936728.0,56.5351,56.6458,56.3138,56.4245,936728.0
2023-08-10 10:30:00,61.21,61.51,61.2,61.46,628810.0,56.4337,56.7103,56.4245,56.6642,628810.0
2023-08-10 11:00:00,61.46,61.75,61.26,61.67,743932.0,56.6642,56.9316,56.4798,56.8578,743932.0
2023-08-10 11:30:00,61.68,61.69,61.3,61.43,709687.0,56.867,56.8762,56.5167,56.6365,709687.0
2023-08-10 12:00:00,61.43,61.48,61.19,61.32,640591.0,56.6365,56.6826,56.4153,56.5351,640591.0
2023-08-10 12:30:00,61.34,61.35,61.08,61.1,443280.0,56.5536,56.5628,56.3138,56.3323,443280.0
2023-08-10 13:00:00,61.1,61.32,61.08,61.28,496216.0,56.3323,56.5351,56.3138,56.4982,496216.0
2023-08-10 13:30:00,61.28,61.49,61.24,61.3,691502.0,56.4982,56.6919,56.4614,56.5167,691502.0
2023-08-10 14:00:00,61.28,61.48,61.28,61.42,547666.0,56.4982,56.6826,56.4982,56.6273,547666.0
2023-08-10 14:30:00,61.42,61.55,61.33,61.44,960491.0,56.6273,56.7472,56.5443,56.6458,960491.0
2023-08-10 15:00:00,61.45,61.53,61.38,61.39,858930.0,56.655,56.7287,56.5904,56.5997,858930.0
2023-08-10 15:30:00,61.4,61.41,61.2,61.28,1768802.0,56.6089,56.6181,56.4245,56.4982,1768802.0
2023-08-11 09:30:00,61.53,61.69,61.17,61.67,563894.0,56.7287,56.8762,56.3968,56.8578,563894.0
2023-08-11 10:00:00,61.68,61.73,61.49,61.56,643503.0,56.867,56.9131,56.6919,56.7564,643503.0
2023-08-11 10:30:00,61.57,61.63,61.44,61.47,442348.0,56.7656,56.8209,56.6458,56.6734,442348.0
2023-08-11 11:00:00,61.48,61.52,61.29,61.39,360019.0,56.6826,56.7195,56.5075,56.5997,360019.0
2023-08-11 11:30:00,61.38,61.39,61.2,61.28,321167.0,56.5904,56.5997,56.4245,56.4982,321167.0
2023-08-11 12:00:00,61.28,61.33,61.18,61.21,335634.0,56.4982,56.5443,56.406,56.4337,335634.0
2023-08-11 12:30:00,61.2,61.24,61.11,61.19,300274.0,56.4245,56.4614,56.3415,56.4153,300274.0
2023-08-11 13:00:00,61.19,61.31,61.19,61.27,303704.0,56.4153,56.5259,56.4153,56.489,303704.0
2023-08-11 13:30:00,61.27,61.3,61.09,61.14,323645.0,56.489,56.5167,56.3231,56.3692,323645.0
2023-08-11 14:00:00,61.14,61.25,61.12,61.2,280243.0,56.3692,56.4706,56.3507,56.4245,280243.0
2023-08-11 14:30:00,61.2,61.23,61.15,61.2,318628.0,56.4245,56.4521,56.3784,56.4245,318628.0
2023-08-11 15:00:00,61.19,61.29,61.12,61.27,393385.0,56.4153,56.5075,56.3507,56.489,393385.0
2023-08-11 15:30:00,61.28,61.31,61.07,61.24,1456557.0,56.4982,56.5259,56.3046,56.4614,1456557.0
2023-08-14 09:30:00,61.35,61.76,61.21,61.55,722012.0,56.5628,56.9408,56.4337,56.7472,722012.0
2023-08-14 10:00:00,61.56,61.8,61.41,61.79,602432.0,56.7564,56.9777,56.6181,56.9684,602432.0
2023-08-14 10:30:00,61.78,61.89,61.65,61.7,519732.0,56.9592,57.0606,56.8394,56.8855,519732.0
2023-08-14 11:00:00,61.71,61.71,61.56,61.6,465388.0,56.8947,56.8947,56.7564,56.7933,465388.0
2023-08-14 11:30:00,61.6,61.75,61.54,61.58,313317.0,56.7933,56.9316,56.738,56.7748,313317.0
2023-08-14 12:00:00,61.58,61.65,61.49,61.54,325412.0,56.7748,56.8394,56.6919,56.738,325412.0
2023-08-14 12:30:00,61.54,61.67,61.48,61.64,255490.0,56.738,56.8578,56.6826,56.8302,255490.0
2023-08-14 13:00:00,61.63,61.69,61.56,61.61,347784.0,56.8209,56.8762,56.7564,56.8025,347784.0
2023-08-14 13:30:00,61.61,61.65,61.51,61.54,325557.0,56.8025,56.8394,56.7103,56.738,325557.0
2023-08-14 14:00:00,61.54,61.6,61.45,61.57,291960.0,56.738,56.7933,56.655,56.7656,291960.0
2023-08-14 14:30:00,61.57,61.64,61.54,61.54,301646.0,56.7656,56.8302,56.738,56.738,301646.0
2023-08-14 15:00:00,61.55,61.56,61.42,61.44,408277.0,56.7472,56.7564,56.6273,56.6458,408277.0
2023-08-14 15:30:00,61.45,61.66,61.37,61.61,2118648.0,56.655,56.8486,56.5812,56.8025,2118648.0
2023-08-15 09:30:00,61.53,61.73,61.2,61.72,711932.0,56.7287,56.9131,56.4245,56.9039,711932.0
2023-08-15 10:00:00,61.72,61.84,61.56,61.74,485112.0,56.9039,57.0145,56.7564,56.9223,485112.0
2023-08-15 10:30:00,61.74,61.99,61.73,61.98,354600.0,56.9223,57.1528,56.9131,57.1436,354600.0
2023-08-15 11:00:00,61.98,62.13,61.94,62.1,434940.0,57.1436,57.2819,57.1067,57.2543,434940.0
2023-08-15 11:30:00,62.09,62.15,61.99,62.04,284815.0,57.245,57.3004,57.1528,57.1989,284815.0
2023-08-15 12:00:00,62.04,62.09,61.9,61.98,306208.0,57.1989,57.245,57.0699,57.1436,306208.0
2023-08-15 12:30:00,61.97,61.98,61.75,61.79,255508.0,57.1344,57.1436,56.9316,56.9684,255508.0
2023-08-15 13:00:00,61.78,61.82,61.69,61.8,291282.0,56.9592,56.9961,56.8762,56.9777,291282.0
2023-08-15 13:30:00,61.8,61.8,61.52,61.59,335283.0,56.9777,56.9777,56.7195,56.7841,335283.0
2023-08-15 14:00:00,61.6,61.65,61.57,61.61,269684.0,56.7933,56.8394,56.7656,56.8025,269684.0
2023-08-15 14:30:00,61.62,61.72,61.59,61.61,312936.0,56.8117,56.9039,56.7841,56.8025,312936.0
2023-08-15 15:00:00,61.61,61.73,61.59,61.7,439348.0,56.8025,56.9131,56.7841,56.8855,439348.0
2023-08-15 15:30:00,61.7,61.87,61.6,61.75,1639094.0,56.8855,57.0422,56.7933,56.9316,1639094.0
2023-08-16 09:30:00,61.34,61.56,61.22,61.42,668365.0,56.5536,56.7564,56.4429,56.6273,668365.0
2023-08-16 10:00:00,61.41,61.62,61.4,61.62,395312.0,56.6181,56.8117,56.6089,56.8117,395312.0
2023-08-16 10:30:00,61.62,61.62,61.38,61.41,367905.0,56.8117,56.8117,56.5904,56.6181,367905.0
2023-08-16 11:00:00,61.42,61.43,61.17,61.3,451843.0,56.6273,56.6365,56.3968,56.5167,451843.0
2023-08-16 11:30:00,61.3,61.37,61.25,61.32,271343.0,56.5167,56.5812,56.4706,56.5351,271343.0
2023-08-16 12:00:00,61.32,61.41,61.27,61.4,320911.0,56.5351,56.6181,56.489,56.6089,320911.0
2023-08-16 12:30:00,61.39,61.44,61.34,61.37,250395.0,56.5997,56.6458,56.5536,56.5812,250395.0
2023-08-16 13:00:00,61.38,61.42,61.19,61.21,331048.0,56.5904,56.6273,56.4153,56.4337,331048.0
2023-08-16 13:30:00,61.2,61.3,61.13,61.27,276153.0,56.4245,56.5167,56.3599,56.489,276153.0
2023-08-16 14:00:00,61.26,61.27,61.12,61.19,283082.0,56.4798,56.489,56.3507,56.4153,283082.0
2023-08-16 14:30:00,61.19,61.24,61.16,61.2,226246.0,56.4153,56.4614,56.3876,56.4245,226246.0
2023-08-16 15:00:00,61.2,61.2,60.92,60.95,357986.0,56.4245,56.4245,56.1663,56.194,357986.0
2023-08-16 15:30:00,60.94,61.03,60.88,60.93,1004133.0,56.1848,56.2677,56.1295,56.1756,1004133.0
2023-08-17 09:30:00,61.02,61.86,61.0,61.77,765091.0,56.2585,57.033,56.2401,56.95,765091.0
2023-08-17 10:00:00,61.77,62.38,61.75,62.33,573059.0,56.95,57.5124,56.9316,57.4663,573059.0
2023-08-17 10:30:00,62.34,62.48,62.2,62.47,668557.0,57.4755,57.6046,57.3465,57.5954,668557.0
2023-08-17 11:00:00,62.47,62.72,62.46,62.61,642653.0,57.5954,57.8259,57.5862,57.7245,642653.0
2023-08-17 11:30:00,62.6,62.7,62.36,62.53,605006.0,57.7152,57.8074,57.494,57.6507,605006.0
2023-08-17 12:00:00,62.54,62.55,62.27,62.28,431599.0,57.6599,57.6691,57.411,57.4202,431599.0
2023-08-17 12:30:00,62.28,62.3,62.16,62.27,346053.0,57.4202,57.4386,57.3096,57.411,346053.0
2023-08-17 13:00:00,62.28,62.28,62.14,62.17,330046.0,57.4202,57.4202,57.2911,57.3188,330046.0
2023-08-17 13:30:00,62.17,62.27,62.07,62.21,301764.0,57.3188,57.411,57.2266,57.3557,301764.0
2023-08-17 14:00:00,62.21,62.21,62.09,62.12,501189.0,57.3557,57.3557,57.245,57.2727,501189.0
2023-08-17 14:30:00,62.11,62.17,61.99,62.01,470248.0,57.2635,57.3188,57.1528,57.1713,470248.0
2023-08-17 15:00:00,62.01,62.17,61.99,62.16,412124.0,57.1713,57.3188,57.1528,57.3096,412124.0
2023-08-17 15:30:00,62.16,62.28,62.09,62.14,1446018.0,57.3096,57.4202,57.245,57.2911,1446018.0
2023-08-18 09:30:00,62.36,62.43,61.96,62.43,946435.0,57.494,57.5585,57.1252,57.5585,946435.0
2023-08-18 10:00:00,62.43,62.58,62.08,62.18,489924.0,57.5585,57.6968,57.2358,57.328,489924.0
2023-08-18 10:30:00,62.17,62.22,61.97,62.02,385776.0,57.3188,57.3649,57.1344,57.1805,385776.0
2023-08-18 11:00:00,62.02,62.38,61.96,62.34,309541.0,57.1805,57.5124,57.1252,57.4755,309541.0
2023-08-18 11:30:00,62.35,62.4,62.26,62.36,344207.0,57.4847,57.5308,57.4018,57.494,344207.0
2023-08-18 12:00:00,62.36,62.4,62.27,62.28,273785.0,57.494,57.5308,57.411,57.4202,273785.0
2023-08-18 12:30:00,62.29,62.33,62.18,62.28,227293.0,57.4294,57.4663,57.328,57.4202,227293.0
2023-08-18 13:00:00,62.27,62.27,62.12,62.13,240067.0,57.411,57.411,57.2727,57.2819,240067.0
2023-08-18 13:30:00,62.14,62.18,62.06,62.14,262731.0,57.2911,57.328,57.2174,57.2911,262731.0
2023-08-18 14:00:00,62.14,62.18,61.91,61.96,309169.0,57.2911,57.328,57.0791,57.1252,309169.0
2023-08-18 14:30:00,61.96,62.18,61.94,61.98,308585.0,57.1252,57.328,57.1067,57.1436,308585.0
2023-08-18 15:00:00,61.98,61.99,61.87,61.95,381623.0,57.1436,57.1528,57.0422,57.116,381623.0
2023-08-18 15:30:00,61.95,62.18,61.88,62.06,996350.0,57.116,57.328,57.0514,57.2174,996350.0
2023-08-21 09:30:00,62.13,62.49,62.09,62.3,528420.0,57.2819,57.6138,57.245,57.4386,528420.0
2023-08-21 10:00:00,62.3,62.41,62.17,62.25,555509.0,57.4386,57.5401,57.3188,57.3926,555509.0
2023-08-21 10:30:00,62.25,62.25,61.92,61.95,433508.0,57.3926,57.3926,57.0883,57.116,433508.0
2023-08-21 11:00:00,61.93,62.06,61.91,62.05,382455.0,57.0975,57.2174,57.0791,57.2082,382455.0
2023-08-21 11:30:00,62.06,62.1,61.95,62.03,331652.0,57.2174,57.2543,57.116,57.1897,331652.0
2023-08-21 12:00:00,62.02,62.22,62.0,62.2,317348.0,57.1805,57.3649,57.1621,57.3465,317348.0
2023-08-21 12:30:00,62.2,62.3,62.09,62.15,314968.0,57.3465,57.4386,57.245,57.3004,314968.0
2023-08-21 13:00:00,62.14,62.2,62.09,62.17,323017.0,57.2911,57.3465,57.245,57.3188,323017.0
2023-08-21 13:30:00,62.17,62.22,62.05,62.09,291049.0,57.3188,57.3649,57.2082,57.245,291049.0
2023-08-21 14:00:00,62.09,62.17,62.01,62.02,275400.0,57.245,57.3188,57.1713,57.1805,275400.0
2023-08-21 14:30:00,62.02,62.08,61.95,62.05,304196.0,57.1805,57.2358,57.116,57.2082,304196.0
2023-08-21 15:00:00,62.05,62.17,62.03,62.07,289930.0,57.2082,57.3188,57.1897,57.2266,289930.0
2023-08-21 15:30:00,62.07,62.08,61.9,61.91,814303.0,57.2266,57.2358,57.0699,57.0791,814303.0
2023-08-22 09:30:00,61.81,62.13,61.6,61.95,460810.0,56.9869,57.2819,56.7933,57.116,460810.0
2023-08-22 10:00:00,61.95,62.02,61.81,61.83,341564.0,57.116,57.1805,56.9869,57.0053,341564.0
2023-08-22 10:30:00,61.84,61.96,61.75,61.81,340508.0,57.0145,57.1252,56.9316,56.9869,340508.0
2023-08-22 11:00:00,61.82,61.93,61.75,61.91,332498.0,56.9961,57.0975,56.9316,57.0791,332498.0
2023-08-22 11:30:00,61.91,61.94,61.83,61.87,256585.0,57.0791,57.1067,57.0053,57.0422,256585.0
2023-08-22 12:00:00,61.87,61.97,61.85,61.96,186911.0,57.0422,57.1344,57.0238,57.1252,186911.0
2023-08-22 12:30:00,61.95,62.09,61.92,62.04,201253.0,57.116,57.245,57.0883,57.1989,201253.0
2023-08-22 13:00:00,62.03,62.04,61.84,61.88,181354.0,57.1897,57.1989,57.0145,57.0514,181354.0
2023-08-22 13:30:00,61.88,61.9,61.79,61.84,278217.0,57.0514,57.0699,56.9684,57.0145,278217.0
2023-08-22 14:00:00,61.84,61.91,61.8,61.85,440490.0,57.0145,57.0791,56.9777,57.0238,440490.0
2023-08-22 14:30:00,61.85,61.9,61.8,61.86,363463.0,57.0238,57.0699,56.9777,57.033,363463.0
2023-08-22 15:00:00,61.86,61.98,61.86,61.9,334534.0,57.033,57.1436,57.033,57.0699,334534.0
2023-08-22 15:30:00,61.9,61.9,61.74,61.85,1509444.0,57.0699,57.0699,56.9223,57.0238,1509444.0
2023-08-23 09:30:00,62.26,62.4,61.95,62.04,501949.0,57.4018,57.5308,57.116,57.1989,501949.0
2023-08-23 10:00:00,62.04,62.23,61.92,62.02,505777.0,57.1989,57.3741,57.0883,57.1805,505777.0
2023-08-23 10:30:00,62.02,62.06,61.78,61.85,444719.0,57.1805,57.2174,56.9592,57.0238,444719.0
2023-08-23 11:00:00,61.86,61.87,61.49,61.5,339009.0,57.033,57.0422,56.6919,56.7011,339009.0
2023-08-23 11:30:00,61.5,61.73,61.44,61.65,418443.0,56.7011,56.9131,56.6458,56.8394,418443.0
2023-08-23 12:00:00,61.65,61.75,61.6,61.67,313074.0,56.8394,56.9316,56.7933,56.8578,313074.0
2023-08-23 12:30:00,61.68,61.81,61.67,61.79,359686.0,56.867,56.9869,56.8578,56.9684,359686.0
2023-08-23 13:00:00,61.78,61.82,61.7,61.82,218817.0,56.9592,56.9961,56.8855,56.9961,218817.0
2023-08-23 13:30:00,61.82,61.91,61.77,61.83,260565.0,56.9961,57.0791,56.95,57.0053,260565.0
2023-08-23 14:00:00,61.83,61.87,61.77,61.79,347655.0,57.0053,57.0422,56.95,56.9684,347655.0
2023-08-23 14:30:00,61.79,61.82,61.68,61.69,324889.0,56.9684,56.9961,56.867,56.8762,324889.0
2023-08-23 15:00:00,61.7,61.7,61.48,61.5,385621.0,56.8855,56.8855,56.6826,56.7011,385621.0
2023-08-23 15:30:00,61.49,61.6,61.41,61.57,919988.0,56.6919,56.7933,56.6181,56.7656,919988.0
2023-08-24 09:30:00,61.36,62.01,61.36,61.86,612116.0,56.572,57.1713,56.572,57.033,612116.0
2023-08-24 10:00:00,61.87,61.94,61.63,61.68,377613.0,57.0422,57.1067,56.8209,56.867,377613.0
2023-08-24 10:30:00,61.67,61.67,61.44,61.49,367923.0,56.8578,56.8578,56.6458,56.6919,367923.0
2023-08-24 11:00:00,61.48,61.67,61.48,61.67,330151.0,56.6826,56.8578,56.6826,56.8578,330151.0
2023-08-24 11:30:00,61.66,61.67,61.47,61.51,318945.0,56.8486,56.8578,56.6734,56.7103,318945.0
2023-08-24 12:00:00,61.5,61.55,61.32,61.32,285807.0,56.7011,56.7472,56.5351,56.5351,285807.0
2023-08-24 12:30:00,61.32,61.38,61.27,61.29,264130.0,56.5351,56.5904,56.489,56.5075,264130.0
2023-08-24 13:00:00,61.3,61.36,61.23,61.26,324028.0,56.5167,56.572,56.4521,56.4798,324028.0
2023-08-24 13:30:00,61.26,61.38,61.24,61.38,267732.0,56.4798,56.5904,56.4614,56.5904,267732.0
2023-08-24 14:00:00,61.38,61.42,61.26,61.37,289913.0,56.5904,56.6273,56.4798,56.5812,289913.0
2023-08-24 14:30:00,61.37,61.42,61.25,61.41,319017.0,56.5812,56.6273,56.4706,56.6181,319017.0
2023-08-24 15:00:00,61.41,61.58,61.4,61.49,421627.0,56.6181,56.7748,56.6089,56.6919,421627.0
2023-08-24 15:30:00,61.5,61.5,61.22,61.27,1142483.0,56.7011,56.7011,56.4429,56.489,1142483.0
2023-08-25 09:30:00,61.42,61.69,61.36,61.46,334538.0,56.6273,56.8762,56.572,56.6642,334538.0
2023-08-25 10:00:00,61.47,61.49,61.25,61.33,325032.0,56.6734,56.6919,56.4706,56.5443,325032.0
2023-08-25 10:30:00,61.32,61.64,61.25,61.62,299729.0,56.5351,56.8302,56.4706,56.8117,299729.0
2023-08-25 11:00:00,61.62,62.01,61.55,62.0,367408.0,56.8117,57.1713,56.7472,57.1621,367408.0
2023-08-25 11:30:00,62.01,62.15,62.0,62.08,301023.0,57.1713,57.3004,57.1621,57.2358,301023.0
2023-08-25 12:00:00,62.08,62.27,62.08,62.26,286137.0,57.2358,57.411,57.2358,57.4018,286137.0
2023-08-25 12:30:00,62.25,62.3,62.18,62.28,358263.0,57.3926,57.4386,57.328,57.4202,358263.0
2023-08-25 13:00:00,62.28,62.3,62.2,62.27,234720.0,57.4202,57.4386,57.3465,57.411,234720.0
2023-08-25 13:30:00,62.27,62.28,62.16,62.25,239700.0,57.411,57.4202,57.3096,57.3926,239700.0
2023-08-25 14:00:00,62.25,62.26,62.1,62.11,262701.0,57.3926,57.4018,57.2543,57.2635,262701.0
2023-08-25 14:30:00,62.11,62.24,62.08,62.16,198621.0,57.2635,57.3833,57.2358,57.3096,198621.0
2023-08-25 15:00:00,62.16,62.21,62.01,62.03,382108.0,57.3096,57.3557,57.1713,57.1897,382108.0
2023-08-25 15:30:00,62.03,62.2,61.97,62.08,1245459.0,57.1897,57.3465,57.1344,57.2358,1245459.0
2023-08-28 09:30:00,62.06,62.41,61.93,61.98,419996.0,57.2174,57.5401,57.0975,57.1436,419996.0
2023-08-28 10:00:00,61.99,62.13,61.81,62.05,404735.0,57.1528,57.2819,56.9869,57.2082,404735.0
2023-08-28 10:30:00,62.05,62.16,61.97,62.05,298318.0,57.2082,57.3096,57.1344,57.2082,298318.0
2023-08-28 11:00:00,62.05,62.06,61.79,61.81,337981.0,57.2082,57.2174,56.9684,56.9869,337981.0
2023-08-28 11:30:00,61.82,61.85,61.72,61.76,337470.0,56.9961,57.0238,56.9039,56.9408,337470.0
2023-08-28 12:00:00,61.76,61.81,61.61,61.65,266266.0,56.9408,56.9869,56.8025,56.8394,266266.0
2023-08-28 12:30:00,61.66,61.66,61.46,61.49,308971.0,56.8486,56.8486,56.6642,56.6919,308971.0
2023-08-28 13:00:00,61.49,61.56,61.43,61.46,277386.0,56.6919,56.7564,56.6365,56.6642,277386.0
2023-08-28 13:30:00,61.47,61.63,61.38,61.41,254920.0,56.6734,56.8209,56.5904,56.6181,254920.0
2023-08-28 14:00:00,61.41,61.53,61.39,61.51,295937.0,56.6181,56.7287,56.5997,56.7103,295937.0
2023-08-28 14:30:00,61.52,61.6,61.51,61.53,278899.0,56.7195,56.7933,56.7103,56.7287,278899.0
2023-08-28 15:00:00,61.53,61.6,61.45,61.5,332180.0,56.7287,56.7933,56.655,56.7011,332180.0
2023-08-28 15:30:00,61.49,61.7,61.49,61.63,691246.0,56.6919,56.8855,56.6919,56.8209,691246.0
2023-08-29 09:30:00,61.98,63.41,61.98,62.74,2383685.0,57.1436,58.462,57.1436,57.8443,2383685.0
2023-08-29 10:00:00,62.75,62.85,62.3,62.32,895523.0,57.8535,57.9457,57.4386,57.4571,895523.0
2023-08-29 10:30:00,62.32,62.44,62.0,62.19,516784.0,57.4571,57.5677,57.1621,57.3372,516784.0
2023-08-29 11:00:00,62.19,62.26,62.07,62.23,315545.0,57.3372,57.4018,57.2266,57.3741,315545.0
2023-08-29 11:30:00,62.23,62.46,62.18,62.46,288792.0,57.3741,57.5862,57.328,57.5862,288792.0
2023-08-29 12:00:00,62.46,62.59,62.4,62.59,388324.0,57.5862,57.706,57.5308,57.706,388324.0
2023-08-29 12:30:00,62.59,62.61,62.45,62.56,323014.0,57.706,57.7245,57.5769,57.6784,323014.0
2023-08-29 13:00:00,62.55,62.62,62.46,62.58,296483.0,57.6691,57.7337,57.5862,57.6968,296483.0
2023-08-29 13:30:00,62.58,62.68,62.56,62.62,310137.0,57.6968,57.789,57.6784,57.7337,310137.0
2023-08-29 14:00:00,62.62,62.67,62.58,62.62,324092.0,57.7337,57.7798,57.6968,57.7337,324092.0
2023-08-29 14:30:00,62.63,62.69,62.59,62.67,385222.0,57.7429,57.7982,57.706,57.7798,385222.0
2023-08-29 15:00:00,62.67,62.78,62.62,62.78,483428.0,57.7798,57.8812,57.7337,57.8812,483428.0
2023-08-29 15:30:00,62.77,62.93,62.72,62.85,1383032.0,57.872,58.0195,57.8259,57.9457,1383032.0
2023-08-30 09:30:00,62.93,63.03,62.73,62.78,651813.0,58.0195,58.1117,57.8351,57.8812,651813.0
2023-08-30 10:00:00,62.78,62.81,62.4,62.4,620095.0,57.8812,57.9089,57.5308,57.5308,620095.0
2023-08-30 10:30:00,62.41,62.45,62.2,62.44,601512.0,57.5401,57.5769,57.3465,57.5677,601512.0
2023-08-30 11:00:00,62.44,62.57,62.42,62.53,477789.0,57.5677,57.6876,57.5493,57.6507,477789.0
2023-08-30 11:30:00,62.54,62.54,62.37,62.39,322610.0,57.6599,57.6599,57.5032,57.5216,322610.0
2023-08-30 12:00:00,62.4,62.51,62.39,62.48,284889.0,57.5308,57.6323,57.5216,57.6046,284889.0
2023-08-30 12:30:00,62.49,62.49,62.38,62.45,260256.0,57.6138,57.6138,57.5124,57.5769,260256.0
2023-08-30 13:00:00,62.45,62.56,62.44,62.47,454972.0,57.5769,57.6784,57.5677,57.5954,454972.0
2023-08-30 13:30:00,62.46,62.47,62.34,62.42,298549.0,57.5862,57.5954,57.4755,57.5493,298549.0
2023-08-30 14:00:00,62.42,62.45,62.33,62.35,337333.0,57.5493,57.5769,57.4663,57.4847,337333.0
2023-08-30 14:30:00,62.35,62.45,62.34,62.43,338733.0,57.4847,57.5769,57.4755,57.5585,338733.0
2023-08-30 15:00:00,62.43,62.5,62.39,62.49,401176.0,57.5585,57.623,57.5216,57.6138,401176.0
2023-08-30 15:30:00,62.5,62.5,62.32,62.37,1094943.0,57.623,57.623,57.4571,57.5032,1094943.0
2023-08-31 09:30:00,62.45,62.53,62.2,62.32,444082.0,57.5769,57.6507,57.3465,57.4571,444082.0
2023-08-31 10:00:00,62.32,62.32,62.08,62.13,371288.0,57.4571,57.4571,57.2358,57.2819,371288.0
2023-08-31 10:30:00,62.14,62.24,61.94,61.98,323958.0,57.2911,57.3833,57.1067,57.1436,323958.0
2023-08-31 11:00:00,61.98,62.14,61.96,62.07,218449.0,57.1436,57.2911,57.1252,57.2266,218449.0
2023-08-31 11:30:00,62.07,62.1,61.97,62.08,252192.0,57.2266,57.2543,57.1344,57.2358,252192.0
2023-08-31 12:00:00,62.07,62.18,62.05,62.16,219235.0,57.2266,57.328,57.2082,57.3096,219235.0
2023-08-31 12:30:00,62.16,62.16,61.97,62.02,215728.0,57.3096,57.3096,57.1344,57.1805,215728.0
2023-08-31 13:00:00,62.02,62.05,61.88,62.05,222700.0,57.1805,57.2082,57.0514,57.2082,222700.0
2023-08-31 13:30:00,62.05,62.09,61.97,62.02,213589.0,57.2082,57.245,57.1344,57.1805,213589.0
2023-08-31 14:00:00,62.02,62.08,61.97,62.03,221919.0,57.1805,57.2358,57.1344,57.1897,221919.0
2023-08-31 14:30:00,62.03,62.04,61.85,61.87,327259.0,57.1897,57.1989,57.0238,57.0422,327259.0
2023-08-31 15:00:00,61.87,61.93,61.79,61.79,332487.0,57.0422,57.0975,56.9684,56.9684,332487.0
2023-08-31 15:30:00,61.8,61.9,61.65,61.65,1500619.0,56.9777,57.0699,56.8394,56.8394,1500619.0
2023-09-01 09:30:00,61.83,62.36,61.83,62.34,476981.0,57.0053,57.494,57.0053,57.4755,476981.0
2023-09-01 10:00:00,62.33,62.4,62.24,62.27,423395.0,57.4663,57.5308,57.3833,57.411,423395.0
2023-09-01 10:30:00,62.27,62.37,62.05,62.12,258464.0,57.411,57.5032,57.2082,57.2727,258464.0
2023-09-01 11:00:00,62.12,62.2,61.92,61.95,370842.0,57.2727,57.3465,57.0883,57.116,370842.0
2023-09-01 11:30:00,61.95,62.06,61.91,62.05,331702.0,57.116,57.2174,57.0791,57.2082,331702.0
2023-09-01 12:00:00,62.05,62.18,62.02,62.16,183745.0,57.2082,57.328,57.1805,57.3096,183745.0
2023-09-01 12:30:00,62.16,62.17,62.08,62.08,181350.0,57.3096,57.3188,57.2358,57.2358,181350.0
2023-09-01 13:00:00,62.09,62.11,62.0,62.08,191659.0,57.245,57.2635,57.1621,57.2358,191659.0
2023-09-01 13:30:00,62.09,62.18,62.05,62.11,167518.0,57.245,57.328,57.2082,57.2635,167518.0
2023-09-01 14:00:00,62.12,62.13,62.0,62.11,209207.0,57.2727,57.2819,57.1621,57.2635,209207.0
2023-09-01 14:30:00,62.11,62.21,62.09,62.16,247789.0,57.2635,57.3557,57.245,57.3096,247789.0
2023-09-01 15:00:00,62.15,62.18,62.06,62.11,301603.0,57.3004,57.328,57.2174,57.2635,301603.0
2023-09-01 15:30:00,62.12,62.13,61.96,62.0,869180.0,57.2727,57.2819,57.1252,57.1621,869180.0
2023-09-05 09:30:00,61.89,61.95,61.37,61.86,1111073.0,57.0606,57.116,56.5812,57.033,1111073.0
2023-09-05 10:00:00,61.87,61.99,61.8,61.98,432430.0,57.0422,57.1528,56.9777,57.1436,432430.0
2023-09-05 10:30:00,61.98,62.0,61.5,61.51,436575.0,57.1436,57.1621,56.7011,56.7103,436575.0
2023-09-05 11:00:00,61.51,61.58,61.35,61.39,437380.0,56.7103,56.7748,56.5628,56.5997,437380.0
2023-09-05 11:30:00,61.4,61.51,61.38,61.49,305595.0,56.6089,56.7103,56.5904,56.6919,305595.0
2023-09-05 12:00:00,61.49,61.57,61.42,61.44,258839.0,56.6919,56.7656,56.6273,56.6458,258839.0
2023-09-05 12:30:00,61.45,61.51,61.42,61.46,222530.0,56.655,56.7103,56.6273,56.6642,222530.0
2023-09-05 13:00:00,61.45,61.48,61.33,61.33,358232.0,56.655,56.6826,56.5443,56.5443,358232.0
2023-09-05 13:30:00,61.33,61.41,61.24,61.29,392508.0,56.5443,56.6181,56.4614,56.5075,392508.0
2023-09-05 14:00:00,61.3,61.3,61.03,61.05,387447.0,56.5167,56.5167,56.2677,56.2862,387447.0
2023-09-05 14:30:00,61.05,61.14,60.97,60.98,353805.0,56.2862,56.3692,56.2124,56.2217,353805.0
2023-09-05 15:00:00,60.97,61.03,60.88,60.9,466051.0,56.2124,56.2677,56.1295,56.1479,466051.0
2023-09-05 15:30:00,60.89,60.93,60.59,60.64,2085722.0,56.1387,56.1756,55.8621,55.9082,2085722.0
2023-09-06 09:30:00,60.3,60.4,59.71,59.8,946165.0,55.5947,55.6869,55.0508,55.1337,946165.0
2023-09-06 10:00:00,59.8,60.19,59.78,59.85,629002.0,55.1337,55.4933,55.1153,55.1798,629002.0
2023-09-06 10:30:00,59.85,59.94,59.63,59.78,484051.0,55.1798,55.2628,54.977,55.1153,484051.0
2023-09-06 11:00:00,59.78,59.9,59.71,59.77,390481.0,55.1153,55.2259,55.0508,55.1061,390481.0
2023-09-06 11:30:00,59.76,59.78,59.64,59.71,375255.0,55.0968,55.1153,54.9862,55.0508,375255.0
2023-09-06 12:00:00,59.7,59.75,59.61,59.69,399312.0,55.0415,55.0876,54.9586,55.0323,399312.0
2023-09-06 12:30:00,59.68,59.74,59.45,59.5,447640.0,55.0231,55.0784,54.811,54.8571,447640.0
2023-09-06 13:00:00,59.49,59.68,59.45,59.63,351257.0,54.8479,55.0231,54.811,54.977,351257.0
2023-09-06 13:30:00,59.64,59.7,59.6,59.69,310860.0,54.9862,55.0415,54.9493,55.0323,310860.0
2023-09-06 14:00:00,59.69,59.76,59.63,59.74,356342.0,55.0323,55.0968,54.977,55.0784,356342.0
2023-09-06 14:30:00,59.75,59.87,59.74,59.83,328520.0,55.0876,55.1983,55.0784,55.1614,328520.0
2023-09-06 15:00:00,59.83,59.9,59.77,59.86,515195.0,55.1614,55.2259,55.1061,55.189,515195.0
2023-09-06 15:30:00,59.86,59.88,59.63,59.67,1508310.0,55.189,55.2075,54.977,55.0139,1508310.0
2023-09-07 09:30:00,59.87,60.3,59.85,60.05,524036.0,55.1983,55.5947,55.1798,55.3642,524036.0
2023-09-07 10:00:00,60.05,60.27,59.98,60.11,371214.0,55.3642,55.5671,55.2997,55.4195,371214.0
2023-09-07 10:30:00,60.11,60.29,60.09,60.24,383193.0,55.4195,55.5855,55.4011,55.5394,383193.0
2023-09-07 11:00:00,60.25,60.32,60.14,60.24,339032.0,55.5486,55.6132,55.4472,55.5394,339032.0
2023-09-07 11:30:00,60.25,60.44,60.24,60.41,277549.0,55.5486,55.7238,55.5394,55.6961,277549.0
2023-09-07 12:00:00,60.4,60.5,60.36,60.42,264052.0,55.6869,55.7791,55.65,55.7053,264052.0
2023-09-07 12:30:00,60.42,60.46,60.31,60.33,221076.0,55.7053,55.7422,55.6039,55.6224,221076.0
2023-09-07 13:00:00,60.33,60.35,60.27,60.3,217657.0,55.6224,55.6408,55.5671,55.5947,217657.0
2023-09-07 13:30:00,60.3,60.33,60.16,60.18,229703.0,55.5947,55.6224,55.4656,55.4841,229703.0
2023-09-07 14:00:00,60.17,60.19,60.06,60.09,209135.0,55.4749,55.4933,55.3734,55.4011,209135.0
2023-09-07 14:30:00,60.08,60.09,59.92,59.99,302823.0,55.3919,55.4011,55.2444,55.3089,302823.0
2023-09-07 15:00:00,60.0,60.05,59.93,60.04,282970.0,55.3181,55.3642,55.2536,55.355,282970.0
2023-09-07 15:30:00,60.03,60.09,59.94,59.97,1295043.0,55.3458,55.4011,55.2628,55.2905,1295043.0
2023-09-08 09:30:00,60.16,60.33,60.01,60.3,457700.0,55.4656,55.6224,55.3273,55.5947,457700.0
2023-09-08 10:00:00,60.29,60.43,60.16,60.42,328022.0,55.5855,55.7146,55.4656,55.7053,328022.0
2023-09-08 10:30:00,60.42,60.49,60.39,60.44,252316.0,55.7053,55.7699,55.6777,55.7238,252316.0
2023-09-08 11:00:00,60.43,60.56,60.43,60.54,494276.0,55.7146,55.8344,55.7146,55.816,494276.0
2023-09-08 11:30:00,60.54,60.71,60.52,60.64,450119.0,55.816,55.9727,55.7975,55.9082,450119.0
2023-09-08 12:00:00,60.64,60.75,60.62,60.71,394737.0,55.9082,56.0096,55.8897,55.9727,394737.0
2023-09-08 12:30:00,60.7,60.76,60.67,60.75,286125.0,55.9635,56.0188,55.9358,56.0096,286125.0
2023-09-08 13:00:00,60.74,60.75,60.69,60.7,296790.0,56.0004,56.0096,55.9543,55.9635,296790.0
2023-09-08 13:30:00,60.7,60.85,60.69,60.73,304543.0,55.9635,56.1018,55.9543,55.9912,304543.0
2023-09-08 14:00:00,60.73,60.74,60.68,60.71,449087.0,55.9912,56.0004,55.9451,55.9727,449087.0
2023-09-08 14:30:00,60.71,60.89,60.69,60.84,403914.0,55.9727,56.1387,55.9543,56.0926,403914.0
2023-09-08 15:00:00,60.84,60.85,60.7,60.75,470454.0,56.0926,56.1018,55.9635,56.0096,470454.0
2023-09-08 15:30:00,60.76,60.89,60.74,60.82,1413431.0,56.0188,56.1387,56.0004,56.0741,1413431.0
2023-09-11 09:30:00,60.75,61.0,60.7,60.91,611200.0,56.0096,56.2401,55.9635,56.1571,611200.0
2023-09-11 10:00:00,60.92,61.43,60.91,61.33,689726.0,56.1663,56.6365,56.1571,56.5443,689726.0
2023-09-11 10:30:00,61.33,61.38,60.97,61.03,507179.0,56.5443,56.5904,56.2124,56.2677,507179.0
2023-09-11 11:00:00,61.02,61.02,60.73,60.78,353161.0,56.2585,56.2585,55.9912,56.0373,353161.0
2023-09-11 11:30:00,60.78,61.1,60.77,61.01,284362.0,56.0373,56.3323,56.028,56.2493,284362.0
2023-09-11 12:00:00,61.01,61.11,61.0,61.1,200863.0,56.2493,56.3415,56.2401,56.3323,200863.0
2023-09-11 12:30:00,61.09,61.19,61.05,61.19,299283.0,56.3231,56.4153,56.2862,56.4153,299283.0
2023-09-11 13:00:00,61.19,61.27,61.13,61.22,334441.0,56.4153,56.489,56.3599,56.4429,334441.0
2023-09-11 13:30:00,61.22,61.22,61.07,61.08,481197.0,56.4429,56.4429,56.3046,56.3138,481197.0
2023-09-11 14:00:00,61.07,61.08,60.95,60.97,228125.0,56.3046,56.3138,56.194,56.2124,228125.0
2023-09-11 14:30:00,60.97,61.0,60.8,60.85,356315.0,56.2124,56.2401,56.0557,56.1018,356315.0
2023-09-11 15:00:00,60.85,60.9,60.78,60.8,348585.0,56.1018,56.1479,56.0373,56.0557,348585.0
2023-09-11 15:30:00,60.8,60.85,60.68,60.81,1374655.0,56.0557,56.1018,55.9451,56.0649,1374655.0
2023-09-12 09:30:00,61.01,61.02,60.18,60.2,797577.0,56.2493,56.2585,55.4841,55.5025,797577.0
2023-09-12 10:00:00,60.2,60.4,59.84,59.94,680879.0,55.5025,55.6869,55.1706,55.2628,680879.0
2023-09-12 10:30:00,59.94,60.31,59.93,60.29,360500.0,55.2628,55.6039,55.2536,55.5855,360500.0
2023-09-12 11:00:00,60.29,60.48,60.28,60.42,296469.0,55.5855,55.7607,55.5763,55.7053,296469.0
2023-09-12 11:30:00,60.43,60.45,60.29,60.45,283198.0,55.7146,55.733,55.5855,55.733,283198.0
2023-09-12 12:00:00,60.45,60.57,60.44,60.57,215896.0,55.733,55.8436,55.7238,55.8436,215896.0
2023-09-12 12:30:00,60.57,60.58,60.48,60.5,246483.0,55.8436,55.8529,55.7607,55.7791,246483.0
2023-09-12 13:00:00,60.5,60.58,60.49,60.53,230044.0,55.7791,55.8529,55.7699,55.8068,230044.0
2023-09-12 13:30:00,60.54,60.58,60.5,60.52,255298.0,55.816,55.8529,55.7791,55.7975,255298.0
2023-09-12 14:00:00,60.52,60.54,60.35,60.38,431225.0,55.7975,55.816,55.6408,55.6685,431225.0
2023-09-12 14:30:00,60.38,60.38,60.22,60.24,415098.0,55.6685,55.6685,55.521,55.5394,415098.0
2023-09-12 15:00:00,60.23,60.24,60.11,60.2,526635.0,55.5302,55.5394,55.4195,55.5025,526635.0
2023-09-12 15:30:00,60.2,60.29,60.14,60.25,1451823.0,55.5025,55.5855,55.4472,55.5486,1451823.0
2023-09-13 09:30:00,60.25,60.43,60.13,60.3,750392.0,55.5486,55.7146,55.438,55.5947,750392.0
2023-09-13 10:00:00,60.3,60.58,60.27,60.48,391795.0,55.5947,55.8529,55.5671,55.7607,391795.0
2023-09-13 10:30:00,60.48,60.58,60.43,60.56,282556.0,55.7607,55.8529,55.7146,55.8344,282556.0
2023-09-13 11:00:00,60.57,60.57,60.37,60.4,323158.0,55.8436,55.8436,55.6593,55.6869,323158.0
2023-09-13 11:30:00,60.4,60.42,60.27,60.27,379248.0,55.6869,55.7053,55.5671,55.5671,379248.0
2023-09-13 12:00:00,60.27,60.29,60.15,60.15,467225.0,55.5671,55.5855,55.4564,55.4564,467225.0
2023-09-13 12:30:00,60.16,60.17,59.99,60.03,319530.0,55.4656,55.4749,55.3089,55.3458,319530.0
2023-09-13 13:00:00,60.03,60.09,59.89,59.98,422075.0,55.3458,55.4011,55.2167,55.2997,422075.0
2023-09-13 13:30:00,59.98,60.15,59.93,60.11,407501.0,55.2997,55.4564,55.2536,55.4195,407501.0
2023-09-13 14:00:00,60.12,60.18,60.05,60.06,1017147.0,55.4288,55.4841,55.3642,55.3734,1017147.0
2023-09-13 14:30:00,60.06,60.1,59.8,59.87,869123.0,55.3734,55.4103,55.1337,55.1983,869123.0
2023-09-13 15:00:00,59.87,60.04,59.87,59.9,712601.0,55.1983,55.355,55.1983,55.2259,712601.0
2023-09-13 15:30:00,59.9,59.91,59.65,59.66,3682294.0,55.2259,55.2351,54.9954,55.0047,3682294.0
2023-09-14 09:30:00,60.14,60.55,59.86,60.48,1205060.0,55.4472,55.8252,55.189,55.7607,1205060.0
2023-09-14 10:00:00,60.48,60.54,59.94,60.0,513050.0,55.7607,55.816,55.2628,55.3181,513050.0
2023-09-14 10:30:00,60.0,60.1,59.44,59.58,756703.0,55.3181,55.4103,54.8018,54.9309,756703.0
2023-09-14 11:00:00,59.58,59.68,59.48,59.56,674651.0,54.9309,55.0231,54.8387,54.9125,674651.0
2023-09-14 11:30:00,59.56,59.74,59.5,59.56,816208.0,54.9125,55.0784,54.8571,54.9125,816208.0
2023-09-14 12:00:00,59.57,59.6,59.32,59.46,799460.0,54.9217,54.9493,54.6912,54.8203,799460.0
2023-09-14 12:30:00,59.46,59.57,59.34,59.37,730638.0,54.8203,54.9217,54.7096,54.7373,730638.0
2023-09-14 13:00:00,59.37,59.51,59.31,59.31,601722.0,54.7373,54.8664,54.682,54.682,601722.0
2023-09-14 13:30:00,59.31,59.58,59.28,59.55,740127.0,54.682,54.9309,54.6543,54.9032,740127.0
2023-09-14 14:00:00,59.55,59.63,59.48,59.51,642878.0,54.9032,54.977,54.8387,54.8664,642878.0
2023-09-14 14:30:00,59.51,59.58,59.42,59.45,1000269.0,54.8664,54.9309,54.7834,54.811,1000269.0
2023-09-14 15:00:00,59.45,59.5,59.41,59.44,811313.0,54.811,54.8571,54.7742,54.8018,811313.0
2023-09-14 15:30:00,59.44,59.62,59.36,59.5,3064346.0,54.8018,54.9678,54.7281,54.8571,3064346.0
2023-09-15 09:30:00,59.44,59.83,59.17,59.42,2136195.0,54.8018,55.1614,54.5529,54.7834,2136195.0
2023-09-15 10:00:00,59.45,59.53,59.06,59.09,584126.0,54.811,54.8848,54.4515,54.4791,584126.0
2023-09-15 10:30:00,59.08,59.18,58.92,58.98,597496.0,54.4699,54.5621,54.3224,54.3777,597496.0
2023-09-15 11:00:00,58.99,59.11,58.96,59.11,494398.0,54.3869,54.4976,54.3593,54.4976,494398.0
2023-09-15 11:30:00,59.11,59.29,59.06,59.25,641632.0,54.4976,54.6635,54.4515,54.6266,641632.0
2023-09-15 12:00:00,59.25,59.32,59.18,59.32,376606.0,54.6266,54.6912,54.5621,54.6912,376606.0
2023-09-15 12:30:00,59.32,59.37,59.27,59.29,396327.0,54.6912,54.7373,54.6451,54.6635,396327.0
2023-09-15 13:00:00,59.3,59.3,59.03,59.05,354110.0,54.6727,54.6727,54.4238,54.4423,354110.0
2023-09-15 13:30:00,59.05,59.14,58.98,59.1,471033.0,54.4423,54.5252,54.3777,54.4884,471033.0
2023-09-15 14:00:00,59.1,59.13,59.01,59.05,484698.0,54.4884,54.516,54.4054,54.4423,484698.0
2023-09-15 14:30:00,59.05,59.2,59.04,59.18,459353.0,54.4423,54.5805,54.433,54.5621,459353.0
2023-09-15 15:00:00,59.18,59.29,59.15,59.17,830859.0,54.5621,54.6635,54.5344,54.5529,830859.0
2023-09-15 15:30:00,59.18,59.2,58.86,59.0,2156496.0,54.5621,54.5805,54.2671,54.3962,2156496.0
2023-09-18 09:30:00,59.04,59.15,58.46,58.5,777507.0,54.433,54.5344,53.8983,53.9352,777507.0
2023-09-18 10:00:00,58.5,58.58,58.33,58.57,725760.0,53.9352,54.0089,53.7784,53.9997,725760.0
2023-09-18 10:30:00,58.58,58.68,58.52,58.61,702408.0,54.0089,54.1011,53.9536,54.0366,702408.0
2023-09-18 11:00:00,58.61,58.74,58.45,58.7,418343.0,54.0366,54.1564,53.8891,54.1196,418343.0
2023-09-18 11:30:00,58.71,58.8,58.67,58.78,304444.0,54.1288,54.2118,54.0919,54.1933,304444.0
2023-09-18 12:00:00,58.78,58.81,58.69,58.71,356909.0,54.1933,54.221,54.1103,54.1288,356909.0
2023-09-18 12:30:00,58.7,58.76,58.66,58.7,450106.0,54.1196,54.1749,54.0827,54.1196,450106.0
2023-09-18 13:00:00,58.71,58.72,58.59,58.63,391037.0,54.1288,54.138,54.0181,54.055,391037.0
2023-09-18 13:30:00,58.63,58.72,58.6,58.71,306791.0,54.055,54.138,54.0274,54.1288,306791.0
2023-09-18 14:00:00,58.71,58.72,58.48,58.54,425596.0,54.1288,54.138,53.9167,53.972,425596.0
2023-09-18 14:30:00,58.54,58.61,58.5,58.55,465226.0,53.972,54.0366,53.9352,53.9813,465226.0
2023-09-18 15:00:00,58.55,58.56,58.44,58.48,493972.0,53.9813,53.9905,53.8799,53.9167,493972.0
2023-09-18 15:30:00,58.48,58.62,58.47,58.61,1781536.0,53.9167,54.0458,53.9075,54.0366,1781536.0
2023-09-19 09:30:00,58.56,58.92,58.49,58.77,692331.0,53.9905,54.3224,53.9259,54.1841,692331.0
2023-09-19 10:00:00,58.78,58.79,58.52,58.68,485710.0,54.1933,54.2025,53.9536,54.1011,485710.0
2023-09-19 10:30:00,58.68,58.76,58.44,58.51,427501.0,54.1011,54.1749,53.8799,53.9444,427501.0
2023-09-19 11:00:00,58.5,58.51,58.34,58.47,419437.0,53.9352,53.9444,53.7877,53.9075,419437.0
2023-09-19 11:30:00,58.46,58.56,58.36,58.5,312389.0,53.8983,53.9905,53.8061,53.9352,312389.0
2023-09-19 12:00:00,58.51,58.57,58.41,58.45,391952.0,53.9444,53.9997,53.8522,53.8891,391952.0
2023-09-19 12:30:00,58.44,58.52,58.43,58.52,324334.0,53.8799,53.9536,53.8706,53.9536,324334.0
2023-09-19 13:00:00,58.5,58.6,58.49,58.59,357483.0,53.9352,54.0274,53.9259,54.0181,357483.0
2023-09-19 13:30:00,58.59,58.72,58.58,58.65,433833.0,54.0181,54.138,54.0089,54.0735,433833.0
2023-09-19 14:00:00,58.64,58.73,58.62,58.71,256186.0,54.0642,54.1472,54.0458,54.1288,256186.0
2023-09-19 14:30:00,58.72,58.85,58.68,58.82,399840.0,54.138,54.2579,54.1011,54.2302,399840.0
2023-09-19 15:00:00,58.82,58.83,58.69,58.7,342898.0,54.2302,54.2394,54.1103,54.1196,342898.0
2023-09-19 15:30:00,58.7,58.7,58.55,58.65,903404.0,54.1196,54.1196,53.9813,54.0735,903404.0
2023-09-20 09:30:00,58.8,58.97,58.71,58.9,498127.0,54.2118,54.3685,54.1288,54.304,498127.0
2023-09-20 10:00:00,58.9,59.21,58.89,59.2,537360.0,54.304,54.5898,54.2947,54.5805,537360.0
2023-09-20 10:30:00,59.2,59.28,59.1,59.21,420984.0,54.5805,54.6543,54.4884,54.5898,420984.0
2023-09-20 11:00:00,59.21,59.31,59.12,59.17,540179.0,54.5898,54.682,54.5068,54.5529,540179.0
2023-09-20 11:30:00,59.17,59.17,59.01,59.06,341121.0,54.5529,54.5529,54.4054,54.4515,341121.0
2023-09-20 12:00:00,59.06,59.15,59.04,59.12,261573.0,54.4515,54.5344,54.433,54.5068,261573.0
2023-09-20 12:30:00,59.12,59.18,59.05,59.12,289767.0,54.5068,54.5621,54.4423,54.5068,289767.0
2023-09-20 13:00:00,59.12,59.16,59.03,59.12,265476.0,54.5068,54.5437,54.4238,54.5068,265476.0
2023-09-20 13:30:00,59.11,59.13,59.06,59.09,263615.0,54.4976,54.516,54.4515,54.4791,263615.0
2023-09-20 14:00:00,59.08,59.11,58.96,58.98,316942.0,54.4699,54.4976,54.3593,54.3777,316942.0
2023-09-20 14:30:00,58.99,59.08,58.88,58.89,421586.0,54.3869,54.4699,54.2855,54.2947,421586.0
2023-09-20 15:00:00,58.89,58.98,58.87,58.89,631177.0,54.2947,54.3777,54.2763,54.2947,631177.0
2023-09-20 15:30:00,58.88,58.89,58.75,58.79,1045490.0,54.2855,54.2947,54.1657,54.2025,1045490.0
2023-09-21 09:30:00,58.56,59.21,58.53,59.18,1006884.0,53.9905,54.5898,53.9628,54.5621,1006884.0
2023-09-21 10:00:00,59.19,59.46,59.15,59.28,762977.0,54.5713,54.8203,54.5344,54.6543,762977.0
2023-09-21 10:30:00,59.28,59.33,58.96,59.02,730565.0,54.6543,54.7004,54.3593,54.4146,730565.0
2023-09-21 11:00:00,59.01,59.08,58.9,59.04,383175.0,54.4054,54.4699,54.304,54.433,383175.0
2023-09-21 11:30:00,59.03,59.14,58.96,59.07,355763.0,54.4238,54.5252,54.3593,54.4607,355763.0
2023-09-21 12:00:00,59.07,59.14,59.04,59.11,475782.0,54.4607,54.5252,54.433,54.4976,475782.0
2023-09-21 12:30:00,59.11,59.14,59.04,59.07,329881.0,54.4976,54.5252,54.433,54.4607,329881.0
2023-09-21 13:00:00,59.07,59.18,58.97,59.14,359976.0,54.4607,54.5621,54.3685,54.5252,359976.0
2023-09-21 13:30:00,59.14,59.22,59.12,59.19,250932.0,54.5252,54.599,54.5068,54.5713,250932.0
2023-09-21 14:00:00,59.19,59.21,59.03,59.04,423370.0,54.5713,54.5898,54.4238,54.433,423370.0
2023-09-21 14:30:00,59.04,59.15,59.03,59.15,329016.0,54.433,54.5344,54.4238,54.5344,329016.0
2023-09-21 15:00:00,59.15,59.18,59.04,59.06,400636.0,54.5344,54.5621,54.433,54.4515,400636.0
2023-09-21 15:30:00,59.06,59.18,59.01,59.09,1251660.0,54.4515,54.5621,54.4054,54.4791,1251660.0
2023-09-22 09:30:00,59.33,59.46,59.0,59.12,577628.0,54.7004,54.8203,54.3962,54.5068,577628.0
2023-09-22 10:00:00,59.12,59.19,59.0,59.15,380820.0,54.5068,54.5713,54.3962,54.5344,380820.0
2023-09-22 10:30:00,59.14,59.15,58.88,59.02,422384.0,54.5252,54.5344,54.2855,54.4146,422384.0
2023-09-22 11:00:00,59.02,59.05,58.86,58.98,412164.0,54.4146,54.4423,54.2671,54.3777,412164.0
2023-09-22 11:30:00,58.98,59.06,58.92,59.01,365169.0,54.3777,54.4515,54.3224,54.4054,365169.0
2023-09-22 12:00:00,59.0,59.03,58.92,59.01,260027.0,54.3962,54.4238,54.3224,54.4054,260027.0
2023-09-22 12:30:00,59.01,59.02,58.92,58.97,275764.0,54.4054,54.4146,54.3224,54.3685,275764.0
2023-09-22 13:00:00,58.98,59.01,58.89,58.91,249425.0,54.3777,54.4054,54.2947,54.3132,249425.0
2023-09-22 13:30:00,58.91,58.94,58.77,58.92,333018.0,54.3132,54.3408,54.1841,54.3224,333018.0
2023-09-22 14:00:00,58.92,59.05,58.9,59.03,400813.0,54.3224,54.4423,54.304,54.4238,400813.0
2023-09-22 14:30:00,59.03,59.07,58.87,58.96,327007.0,54.4238,54.4607,54.2763,54.3593,327007.0
2023-09-22 15:00:00,58.95,59.1,58.94,59.02,365767.0,54.3501,54.4884,54.3408,54.4146,365767.0
2023-09-22 15:30:00,59.02,59.03,58.81,58.91,1285972.0,54.4146,54.4238,54.221,54.3132,1285972.0
2023-09-25 09:30:00,58.84,58.91,58.55,58.76,430649.0,54.2486,54.3132,53.9813,54.1749,430649.0
2023-09-25 10:00:00,58.76,58.9,58.75,58.88,331455.0,54.1749,54.304,54.1657,54.2855,331455.0
2023-09-25 10:30:00,58.88,58.96,58.84,58.92,266147.0,54.2855,54.3593,54.2486,54.3224,266147.0
2023-09-25 11:00:00,58.92,59.03,58.87,58.89,273835.0,54.3224,54.4238,54.2763,54.2947,273835.0
2023-09-25 11:30:00,58.89,58.99,58.88,58.98,246733.0,54.2947,54.3869,54.2855,54.3777,246733.0
2023-09-25 12:00:00,58.99,59.09,58.98,59.08,289111.0,54.3869,54.4791,54.3777,54.4699,289111.0
2023-09-25 12:30:00,59.08,59.15,59.03,59.15,195293.0,54.4699,54.5344,54.4238,54.5344,195293.0
2023-09-25 13:00:00,59.17,59.17,59.02,59.04,242666.0,54.5529,54.5529,54.4146,54.433,242666.0
2023-09-25 13:30:00,59.03,59.06,58.9,59.04,316452.0,54.4238,54.4515,54.304,54.433,316452.0
2023-09-25 14:00:00,59.04,59.13,59.01,59.05,363912.0,54.433,54.516,54.4054,54.4423,363912.0
2023-09-25 14:30:00,59.05,59.22,59.03,59.17,338884.0,54.4423,54.599,54.4238,54.5529,338884.0
2023-09-25 15:00:00,59.16,59.28,59.11,59.16,469350.0,54.5437,54.6543,54.4976,54.5437,469350.0
2023-09-25 15:30:00,59.16,59.25,59.12,59.17,1096498.0,54.5437,54.6266,54.5068,54.5529,1096498.0
2023-09-26 09:30:00,58.87,59.11,58.75,59.03,402366.0,54.2763,54.4976,54.1657,54.4238,402366.0
2023-09-26 10:00:00,59.03,59.13,58.91,58.92,306106.0,54.4238,54.516,54.3132,54.3224,306106.0
2023-09-26 10:30:00,58.92,58.98,58.81,58.97,297474.0,54.3224,54.3777,54.221,54.3685,297474.0
2023-09-26 11:00:00,58.98,59.04,58.89,58.9,313980.0,54.3777,54.433,54.2947,54.304,313980.0
2023-09-26 11:30:00,58.9,59.18,58.85,59.17,327469.0,54.304,54.5621,54.2579,54.5529,327469.0
2023-09-26 12:00:00,59.16,59.23,59.05,59.11,264883.0,54.5437,54.6082,54.4423,54.4976,264883.0
2023-09-26 12:30:00,59.11,59.17,59.06,59.16,204062.0,54.4976,54.5529,54.4515,54.5437,204062.0
2023-09-26 13:00:00,59.15,59.25,58.94,58.97,378447.0,54.5344,54.6266,54.3408,54.3685,378447.0
2023-09-26 13:30:00,58.96,58.97,58.67,58.71,539849.0,54.3593,54.3685,54.0919,54.1288,539849.0
2023-09-26 14:00:00,58.7,58.71,58.55,58.7,418075.0,54.1196,54.1288,53.9813,54.1196,418075.0
2023-09-26 14:30:00,58.7,58.72,58.6,58.67,323861.0,54.1196,54.138,54.0274,54.0919,323861.0
2023-09-26 15:00:00,58.68,58.82,58.59,58.61,426580.0,54.1011,54.2302,54.0181,54.0366,426580.0
2023-09-26 15:30:00,58.61,58.66,58.52,58.55,1421285.0,54.0366,54.0827,53.9536,53.9813,1421285.0
2023-09-27 09:30:00,58.58,58.75,58.34,58.49,484387.0,54.0089,54.1657,53.7877,53.9259,484387.0
2023-09-27 10:00:00,58.48,58.59,58.4,58.54,401320.0,53.9167,54.0181,53.843,53.972,401320.0
2023-09-27 10:30:00,58.55,58.55,58.28,58.3,424340.0,53.9813,53.9813,53.7323,53.7508,424340.0
2023-09-27 11:00:00,58.3,58.32,58.07,58.1,881261.0,53.7508,53.7692,53.5387,53.5664,881261.0
2023-09-27 11:30:00,58.1,58.21,58.08,58.17,517668.0,53.5664,53.6678,53.5479,53.6309,517668.0
2023-09-27 12:00:00,58.16,58.17,57.92,58.01,403412.0,53.6217,53.6309,53.4004,53.4834,403412.0
2023-09-27 12:30:00,58.01,58.1,57.79,57.79,378369.0,53.4834,53.5664,53.2806,53.2806,378369.0
2023-09-27 13:00:00,57.8,57.89,57.64,57.68,449356.0,53.2898,53.3728,53.1423,53.1792,449356.0
2023-09-27 13:30:00,57.68,57.75,57.61,57.68,690454.0,53.1792,53.2437,53.1146,53.1792,690454.0
2023-09-27 14:00:00,57.69,57.85,57.61,57.84,772878.0,53.1884,53.3359,53.1146,53.3267,772878.0
2023-09-27 14:30:00,57.84,57.99,57.83,57.88,548928.0,53.3267,53.465,53.3174,53.3635,548928.0
2023-09-27 15:00:00,57.87,57.97,57.84,57.92,834748.0,53.3543,53.4465,53.3267,53.4004,834748.0
2023-09-27 15:30:00,57.92,57.98,57.79,57.92,1595967.0,53.4004,53.4557,53.2806,53.4004,1595967.0
2023-09-28 09:30:00,58.01,58.34,57.81,58.1,669131.0,53.4834,53.7877,53.299,53.5664,669131.0
2023-09-28 10:00:00,58.1,58.39,58.09,58.36,450665.0,53.5664,53.8338,53.5572,53.8061,450665.0
2023-09-28 10:30:00,58.36,58.39,58.21,58.32,521394.0,53.8061,53.8338,53.6678,53.7692,521394.0
2023-09-28 11:00:00,58.31,58.42,58.24,58.34,345436.0,53.76,53.8614,53.6955,53.7877,345436.0
2023-09-28 11:30:00,58.34,58.38,58.15,58.16,329372.0,53.7877,53.8245,53.6125,53.6217,329372.0
2023-09-28 12:00:00,58.16,58.34,58.14,58.3,345225.0,53.6217,53.7877,53.6033,53.7508,345225.0
2023-09-28 12:30:00,58.3,58.39,58.12,58.13,293850.0,53.7508,53.8338,53.5848,53.594,293850.0
2023-09-28 13:00:00,58.13,58.16,58.07,58.08,304178.0,53.594,53.6217,53.5387,53.5479,304178.0
2023-09-28 13:30:00,58.07,58.18,58.03,58.14,300582.0,53.5387,53.6401,53.5018,53.6033,300582.0
2023-09-28 14:00:00,58.14,58.31,58.13,58.27,342086.0,53.6033,53.76,53.594,53.7231,342086.0
2023-09-28 14:30:00,58.26,58.28,58.16,58.22,365110.0,53.7139,53.7323,53.6217,53.677,365110.0
2023-09-28 15:00:00,58.22,58.32,58.18,58.32,445122.0,53.677,53.7692,53.6401,53.7692,445122.0
2023-09-28 15:30:00,58.32,58.32,58.12,58.14,1162636.0,53.7692,53.7692,53.5848,53.6033,1162636.0
2023-09-29 09:30:00,58.18,58.37,58.05,58.21,735045.0,53.6401,53.8153,53.5203,53.6678,735045.0
2023-09-29 10:00:00,58.21,58.37,58.16,58.31,569727.0,53.6678,53.8153,53.6217,53.76,569727.0
2023-09-29 10:30:00,58.31,58.39,58.23,58.34,353604.0,53.76,53.8338,53.6862,53.7877,353604.0
2023-09-29 11:00:00,58.34,58.46,58.24,58.36,300491.0,53.7877,53.8983,53.6955,53.8061,300491.0
2023-09-29 11:30:00,58.36,58.36,58.12,58.14,258047.0,53.8061,53.8061,53.5848,53.6033,258047.0
2023-09-29 12:00:00,58.15,58.28,58.12,58.16,427696.0,53.6125,53.7323,53.5848,53.6217,427696.0
2023-09-29 12:30:00,58.16,58.2,58.05,58.07,228748.0,53.6217,53.6586,53.5203,53.5387,228748.0
2023-09-29 13:00:00,58.07,58.15,57.94,58.14,247122.0,53.5387,53.6125,53.4189,53.6033,247122.0
2023-09-29 13:30:00,58.14,58.17,58.02,58.04,210849.0,53.6033,53.6309,53.4926,53.5111,210849.0
2023-09-29 14:00:00,58.03,58.06,57.93,57.95,350192.0,53.5018,53.5295,53.4096,53.4281,350192.0
2023-09-29 14:30:00,57.95,58.08,57.91,58.03,387822.0,53.4281,53.5479,53.3912,53.5018,387822.0
2023-09-29 15:00:00,58.04,58.07,57.87,58.04,790855.0,53.5111,53.5387,53.3543,53.5111,790855.0
2023-09-29 15:30:00,58.04,58.23,57.97,58.07,1803569.0,53.5111,53.6862,53.4465,53.5387,1803569.0
2023-10-02 09:30:00,58.01,58.06,57.56,58.03,602725.0,53.4834,53.5295,53.0685,53.5018,602725.0
2023-10-02 10:00:00,58.02,58.03,57.67,57.71,532787.0,53.4926,53.5018,53.1699,53.2068,532787.0
2023-10-02 10:30:00,57.71,57.75,57.56,57.66,409306.0,53.2068,53.2437,53.0685,53.1607,409306.0
2023-10-02 11:00:00,57.67,57.74,57.55,57.66,480441.0,53.1699,53.2345,53.0593,53.1607,480441.0
2023-10-02 11:30:00,57.66,57.75,57.45,57.5,407687.0,53.1607,53.2437,52.9671,53.0132,407687.0
2023-10-02 12:00:00,57.5,57.5,57.25,57.26,338173.0,53.0132,53.0132,52.7827,52.7919,338173.0
2023-10-02 12:30:00,57.25,57.29,57.15,57.26,447252.0,52.7827,52.8196,52.6905,52.7919,447252.0
2023-10-02 13:00:00,57.25,57.62,57.23,57.55,461716.0,52.7827,53.1238,52.7643,53.0593,461716.0
2023-10-02 13:30:00,57.55,57.68,57.51,57.63,270581.0,53.0593,53.1792,53.0224,53.1331,270581.0
2023-10-02 14:00:00,57.63,57.83,57.59,57.61,347537.0,53.1331,53.3174,53.0962,53.1146,347537.0
2023-10-02 14:30:00,57.61,57.7,57.6,57.66,267161.0,53.1146,53.1976,53.1054,53.1607,267161.0
2023-10-02 15:00:00,57.66,57.9,57.65,57.77,408474.0,53.1607,53.382,53.1515,53.2621,408474.0
2023-10-02 15:30:00,57.77,57.89,57.71,57.88,1135629.0,53.2621,53.3728,53.2068,53.3635,1135629.0
2023-10-03 09:30:00,57.66,58.05,57.63,58.04,862565.0,53.1607,53.5203,53.1331,53.5111,862565.0
2023-10-03 10:00:00,58.03,58.04,57.37,57.38,740859.0,53.5018,53.5111,52.8933,52.9026,740859.0
2023-10-03 10:30:00,57.37,57.39,57.23,57.38,558169.0,52.8933,52.9118,52.7643,52.9026,558169.0
2023-10-03 11:00:00,57.38,57.51,57.23,57.28,563318.0,52.9026,53.0224,52.7643,52.8104,563318.0
2023-10-03 11:30:00,57.28,57.28,57.12,57.24,492816.0,52.8104,52.8104,52.6629,52.7735,492816.0
2023-10-03 12:00:00,57.25,57.35,57.24,57.33,392545.0,52.7827,52.8749,52.7735,52.8565,392545.0
2023-10-03 12:30:00,57.33,57.37,57.21,57.33,367047.0,52.8565,52.8933,52.7458,52.8565,367047.0
2023-10-03 13:00:00,57.33,57.58,57.32,57.53,330250.0,52.8565,53.087,52.8472,53.0409,330250.0
2023-10-03 13:30:00,57.53,57.54,57.37,57.39,281391.0,53.0409,53.0501,52.8933,52.9118,281391.0
2023-10-03 14:00:00,57.4,57.4,57.24,57.28,363921.0,52.921,52.921,52.7735,52.8104,363921.0
2023-10-03 14:30:00,57.28,57.38,57.26,57.33,408545.0,52.8104,52.9026,52.7919,52.8565,408545.0
2023-10-03 15:00:00,57.33,57.35,57.27,57.33,493943.0,52.8565,52.8749,52.8011,52.8565,493943.0
2023-10-03 15:30:00,57.33,57.39,57.17,57.22,1575612.0,52.8565,52.9118,52.709,52.755,1575612.0
2023-10-04 09:30:00,57.1,57.34,56.7,56.92,697465.0,52.6444,52.8657,52.2756,52.4785,697465.0
2023-10-04 10:00:00,56.92,57.01,56.7,56.86,451189.0,52.4785,52.5614,52.2756,52.4231,451189.0
2023-10-04 10:30:00,56.85,56.85,56.56,56.62,524405.0,52.4139,52.4139,52.1465,52.2019,524405.0
2023-10-04 11:00:00,56.62,56.72,56.56,56.6,588033.0,52.2019,52.2941,52.1465,52.1834,588033.0
2023-10-04 11:30:00,56.61,56.75,56.55,56.67,439179.0,52.1926,52.3217,52.1373,52.248,439179.0
2023-10-04 12:00:00,56.68,56.85,56.65,56.8,419928.0,52.2572,52.4139,52.2295,52.3678,419928.0
2023-10-04 12:30:00,56.79,56.92,56.64,56.67,381418.0,52.3586,52.4785,52.2203,52.248,381418.0
2023-10-04 13:00:00,56.67,56.68,56.31,56.33,570304.0,52.248,52.2572,51.9161,51.9345,570304.0
2023-10-04 13:30:00,56.33,56.45,56.31,56.4,402069.0,51.9345,52.0451,51.9161,51.999,402069.0
2023-10-04 14:00:00,56.4,56.54,56.36,56.41,760746.0,51.999,52.1281,51.9622,52.0083,760746.0
2023-10-04 14:30:00,56.41,56.63,56.34,56.63,425007.0,52.0083,52.2111,51.9437,52.2111,425007.0
2023-10-04 15:00:00,56.63,56.66,56.46,56.65,941866.0,52.2111,52.2387,52.0544,52.2295,941866.0
2023-10-04 15:30:00,56.66,56.77,56.56,56.73,1442543.0,52.2387,52.3402,52.1465,52.3033,1442543.0
2023-10-05 09:30:00,56.04,56.61,56.03,56.5,721622.0,52.1891,52.7199,52.1798,52.6175,721622.0
2023-10-05 10:00:00,56.5,56.56,56.13,56.16,515230.0,52.6175,52.6734,52.2729,52.3009,515230.0
2023-10-05 10:30:00,56.16,56.21,56.0,56.1,415921.0,52.3009,52.3474,52.1519,52.245,415921.0
2023-10-05 11:00:00,56.1,56.1,55.87,55.97,358078.0,52.245,52.245,52.0308,52.1239,358078.0
2023-10-05 11:30:00,55.98,56.05,55.82,55.89,285687.0,52.1332,52.1984,51.9842,52.0494,285687.0
2023-10-05 12:00:00,55.89,56.07,55.88,56.02,377544.0,52.0494,52.217,52.0401,52.1705,377544.0
2023-10-05 12:30:00,56.02,56.07,55.95,56.04,288822.0,52.1705,52.217,52.1053,52.1891,288822.0
2023-10-05 13:00:00,56.04,56.13,56.03,56.11,257767.0,52.1891,52.2729,52.1798,52.2543,257767.0
2023-10-05 13:30:00,56.12,56.32,56.05,56.21,295428.0,52.2636,52.4499,52.1984,52.3474,295428.0
2023-10-05 14:00:00,56.21,56.37,56.18,56.37,335000.0,52.3474,52.4964,52.3195,52.4964,335000.0
2023-10-05 14:30:00,56.37,56.49,56.37,56.44,312730.0,52.4964,52.6082,52.4964,52.5616,312730.0
2023-10-05 15:00:00,56.43,56.46,56.31,56.35,329982.0,52.5523,52.5802,52.4406,52.4778,329982.0
2023-10-05 15:30:00,56.35,56.43,56.33,56.42,1150542.0,52.4778,52.5523,52.4592,52.543,1150542.0
2023-10-06 09:30:00,56.25,56.62,56.17,56.53,486432.0,52.3847,52.7293,52.3102,52.6454,486432.0
2023-10-06 10:00:00,56.54,56.69,56.25,56.3,490713.0,52.6548,52.7944,52.3847,52.4312,490713.0
2023-10-06 10:30:00,56.3,56.53,56.25,56.52,505290.0,52.4312,52.6454,52.3847,52.6361,505290.0
2023-10-06 11:00:00,56.52,56.84,56.51,56.81,436416.0,52.6361,52.9341,52.6268,52.9062,436416.0
2023-10-06 11:30:00,56.81,56.88,56.76,56.88,400875.0,52.9062,52.9714,52.8596,52.9714,400875.0
2023-10-06 12:00:00,56.88,56.88,56.62,56.64,417310.0,52.9714,52.9714,52.7293,52.7479,417310.0
2023-10-06 12:30:00,56.65,56.7,56.54,56.58,281906.0,52.7572,52.8038,52.6548,52.692,281906.0
2023-10-06 13:00:00,56.58,56.69,56.52,56.65,376083.0,52.692,52.7944,52.6361,52.7572,376083.0
2023-10-06 13:30:00,56.65,56.7,56.55,56.68,323454.0,52.7572,52.8038,52.6641,52.7851,323454.0
2023-10-06 14:00:00,56.69,56.74,56.63,56.74,293189.0,52.7944,52.841,52.7386,52.841,293189.0
2023-10-06 14:30:00,56.74,56.84,56.71,56.79,377052.0,52.841,52.9341,52.8131,52.8876,377052.0
2023-10-06 15:00:00,56.79,56.82,56.73,56.82,447608.0,52.8876,52.9155,52.8317,52.9155,447608.0
2023-10-06 15:30:00,56.82,56.83,56.63,56.67,1257135.0,52.9155,52.9248,52.7386,52.7758,1257135.0
2023-10-09 09:30:00,56.1,57.13,56.1,56.89,961448.0,52.245,53.2042,52.245,52.9807,961448.0
2023-10-09 10:00:00,56.88,56.96,56.15,56.2,650309.0,52.9714,53.0459,52.2915,52.3381,650309.0
2023-10-09 10:30:00,56.2,56.28,55.69,55.82,673841.0,52.3381,52.4126,51.8632,51.9842,673841.0
2023-10-09 11:00:00,55.82,56.32,55.82,56.3,624040.0,51.9842,52.4499,51.9842,52.4312,624040.0
2023-10-09 11:30:00,56.3,56.37,56.18,56.35,454634.0,52.4312,52.4964,52.3195,52.4778,454634.0
2023-10-09 12:00:00,56.35,56.37,56.24,56.34,268009.0,52.4778,52.4964,52.3754,52.4685,268009.0
2023-10-09 12:30:00,56.35,56.37,56.12,56.16,315000.0,52.4778,52.4964,52.2636,52.3009,315000.0
2023-10-09 13:00:00,56.16,56.29,56.12,56.29,241661.0,52.3009,52.4219,52.2636,52.4219,241661.0
2023-10-09 13:30:00,56.29,56.56,56.29,56.55,304655.0,52.4219,52.6734,52.4219,52.6641,304655.0
2023-10-09 14:00:00,56.56,56.64,56.52,56.64,294760.0,52.6734,52.7479,52.6361,52.7479,294760.0
2023-10-09 14:30:00,56.63,56.75,56.6,56.71,337122.0,52.7386,52.8503,52.7106,52.8131,337122.0
2023-10-09 15:00:00,56.71,56.72,56.57,56.58,384897.0,52.8131,52.8224,52.6827,52.692,384897.0
2023-10-09 15:30:00,56.58,56.63,56.48,56.61,929414.0,52.692,52.7386,52.5989,52.7199,929414.0
2023-10-10 09:30:00,56.71,56.71,56.28,56.48,812047.0,52.8131,52.8131,52.4126,52.5989,812047.0
2023-10-10 10:00:00,56.47,56.7,56.4,56.65,489428.0,52.5896,52.8038,52.5244,52.7572,489428.0
2023-10-10 10:30:00,56.65,56.68,56.49,56.53,418365.0,52.7572,52.7851,52.6082,52.6454,418365.0
2023-10-10 11:00:00,56.52,56.66,56.43,56.59,448856.0,52.6361,52.7665,52.5523,52.7013,448856.0
2023-10-10 11:30:00,56.6,56.72,56.57,56.67,397086.0,52.7106,52.8224,52.6827,52.7758,397086.0
2023-10-10 12:00:00,56.67,56.73,56.62,56.69,348607.0,52.7758,52.8317,52.7293,52.7944,348607.0
2023-10-10 12:30:00,56.69,56.71,56.55,56.66,432717.0,52.7944,52.8131,52.6641,52.7665,432717.0
2023-10-10 13:00:00,56.66,56.77,56.56,56.6,381307.0,52.7665,52.8689,52.6734,52.7106,381307.0
2023-10-10 13:30:00,56.61,56.64,56.5,56.6,331191.0,52.7199,52.7479,52.6175,52.7106,331191.0
2023-10-10 14:00:00,56.6,56.62,56.35,56.36,550843.0,52.7106,52.7293,52.4778,52.4871,550843.0
2023-10-10 14:30:00,56.36,56.44,56.26,56.3,578046.0,52.4871,52.5616,52.394,52.4312,578046.0
2023-10-10 15:00:00,56.3,56.34,56.23,56.29,595457.0,52.4312,52.4685,52.3661,52.4219,595457.0
2023-10-10 15:30:00,56.29,56.44,56.25,56.39,1693807.0,52.4219,52.5616,52.3847,52.5151,1693807.0
2023-10-11 09:30:00,56.48,56.84,56.34,56.69,672195.0,52.5989,52.9341,52.4685,52.7944,672195.0
2023-10-11 10:00:00,56.69,56.89,56.56,56.75,399755.0,52.7944,52.9807,52.6734,52.8503,399755.0
2023-10-11 10:30:00,56.76,56.86,56.72,56.81,410056.0,52.8596,52.9528,52.8224,52.9062,410056.0
2023-10-11 11:00:00,56.81,56.81,56.52,56.7,353708.0,52.9062,52.9062,52.6361,52.8038,353708.0
2023-10-11 11:30:00,56.7,56.82,56.67,56.73,283212.0,52.8038,52.9155,52.7758,52.8317,283212.0
2023-10-11 12:00:00,56.72,56.88,56.68,56.7,301677.0,52.8224,52.9714,52.7851,52.8038,301677.0
2023-10-11 12:30:00,56.69,56.71,56.55,56.62,255390.0,52.7944,52.8131,52.6641,52.7293,255390.0
2023-10-11 13:00:00,56.61,56.7,56.58,56.63,201208.0,52.7199,52.8038,52.692,52.7386,201208.0
2023-10-11 13:30:00,56.62,56.63,56.53,56.59,212231.0,52.7293,52.7386,52.6454,52.7013,212231.0
2023-10-11 14:00:00,56.59,56.62,56.38,56.42,429789.0,52.7013,52.7293,52.5057,52.543,429789.0
2023-10-11 14:30:00,56.41,56.53,56.37,56.41,415837.0,52.5337,52.6454,52.4964,52.5337,415837.0
2023-10-11 15:00:00,56.41,56.58,56.35,56.5,494404.0,52.5337,52.692,52.4778,52.6175,494404.0
2023-10-11 15:30:00,56.49,56.75,56.47,56.65,1374739.0,52.6082,52.8503,52.5896,52.7572,1374739.0
2023-10-12 09:30:00,56.63,56.67,56.2,56.28,941378.0,52.7386,52.7758,52.3381,52.4126,941378.0
2023-10-12 10:00:00,56.28,56.41,56.16,56.28,427420.0,52.4126,52.5337,52.3009,52.4126,427420.0
2023-10-12 10:30:00,56.27,56.32,56.03,56.3,476966.0,52.4033,52.4499,52.1798,52.4312,476966.0
2023-10-12 11:00:00,56.3,56.32,56.09,56.22,410430.0,52.4312,52.4499,52.2357,52.3567,410430.0
2023-10-12 11:30:00,56.21,56.29,55.99,56.12,457099.0,52.3474,52.4219,52.1425,52.2636,457099.0
2023-10-12 12:00:00,56.12,56.23,56.1,56.23,471066.0,52.2636,52.3661,52.245,52.3661,471066.0
2023-10-12 12:30:00,56.23,56.28,56.14,56.22,298697.0,52.3661,52.4126,52.2822,52.3567,298697.0
2023-10-12 13:00:00,56.22,56.22,55.99,56.04,350411.0,52.3567,52.3567,52.1425,52.1891,350411.0
2023-10-12 13:30:00,56.04,56.04,55.8,55.81,579010.0,52.1891,52.1891,51.9656,51.9749,579010.0
2023-10-12 14:00:00,55.81,56.04,55.81,56.04,527015.0,51.9749,52.1891,51.9749,52.1891,527015.0
2023-10-12 14:30:00,56.03,56.13,55.99,56.1,356604.0,52.1798,52.2729,52.1425,52.245,356604.0
2023-10-12 15:00:00,56.1,56.24,56.09,56.17,379730.0,52.245,52.3754,52.2357,52.3102,379730.0
2023-10-12 15:30:00,56.16,56.4,56.16,56.27,1193736.0,52.3009,52.5244,52.3009,52.4033,1193736.0
2023-10-13 09:30:00,56.37,56.57,56.27,56.34,563648.0,52.4964,52.6827,52.4033,52.4685,563648.0
2023-10-13 10:00:00,56.36,56.37,56.08,56.12,448723.0,52.4871,52.4964,52.2264,52.2636,448723.0
2023-10-13 10:30:00,56.12,56.23,55.9,55.95,501307.0,52.2636,52.3661,52.0587,52.1053,501307.0
2023-10-13 11:00:00,55.95,56.32,55.92,56.28,438363.0,52.1053,52.4499,52.0774,52.4126,438363.0
2023-10-13 11:30:00,56.28,56.41,56.18,56.35,590717.0,52.4126,52.5337,52.3195,52.4778,590717.0
2023-10-13 12:00:00,56.35,56.6,56.34,56.59,417337.0,52.4778,52.7106,52.4685,52.7013,417337.0
2023-10-13 12:30:00,56.59,56.67,56.24,56.26,438378.0,52.7013,52.7758,52.3754,52.394,438378.0
2023-10-13 13:00:00,56.26,56.34,56.12,56.12,802915.0,52.394,52.4685,52.2636,52.2636,802915.0
2023-10-13 13:30:00,56.13,56.29,56.1,56.28,573285.0,52.2729,52.4219,52.245,52.4126,573285.0
2023-10-13 14:00:00,56.28,56.49,56.26,56.35,459188.0,52.4126,52.6082,52.394,52.4778,459188.0
2023-10-13 14:30:00,56.35,56.41,56.25,56.3,533049.0,52.4778,52.5337,52.3847,52.4312,533049.0
2023-10-13 15:00:00,56.29,56.41,56.27,56.34,674696.0,52.4219,52.5337,52.4033,52.4685,674696.0
2023-10-13 15:30:00,56.35,56.51,56.27,56.5,1240316.0,52.4778,52.6268,52.4033,52.6175,1240316.0
2023-10-16 09:30:00,56.79,57.03,56.69,56.84,756208.0,52.8876,53.1111,52.7944,52.9341,756208.0
2023-10-16 10:00:00,56.83,57.01,56.74,56.96,510340.0,52.9248,53.0925,52.841,53.0459,510340.0
2023-10-16 10:30:00,56.95,57.2,56.9,57.18,762309.0,53.0366,53.2694,52.99,53.2508,762309.0
2023-10-16 11:00:00,57.18,57.26,57.06,57.2,486344.0,53.2508,53.3253,53.139,53.2694,486344.0
2023-10-16 11:30:00,57.2,57.34,57.15,57.34,543909.0,53.2694,53.3998,53.2228,53.3998,543909.0
2023-10-16 12:00:00,57.34,57.49,57.32,57.41,526761.0,53.3998,53.5395,53.3812,53.465,526761.0
2023-10-16 12:30:00,57.41,57.44,57.21,57.23,552738.0,53.465,53.4929,53.2787,53.2973,552738.0
2023-10-16 13:00:00,57.23,57.41,57.22,57.36,783318.0,53.2973,53.465,53.288,53.4184,783318.0
2023-10-16 13:30:00,57.36,57.37,57.24,57.3,422397.0,53.4184,53.4277,53.3066,53.3625,422397.0
2023-10-16 14:00:00,57.3,57.31,57.04,57.08,524703.0,53.3625,53.3718,53.1204,53.1576,524703.0
2023-10-16 14:30:00,57.08,57.23,57.06,57.13,568447.0,53.1576,53.2973,53.139,53.2042,568447.0
2023-10-16 15:00:00,57.13,57.21,57.08,57.2,540938.0,53.2042,53.2787,53.1576,53.2694,540938.0
2023-10-16 15:30:00,57.2,57.25,57.12,57.17,1631053.0,53.2694,53.316,53.1949,53.2415,1631053.0
2023-10-17 09:30:00,57.15,57.45,57.0,57.05,588781.0,53.2228,53.5022,53.0831,53.1297,588781.0
2023-10-17 10:00:00,57.05,57.39,56.98,57.1,422627.0,53.1297,53.4463,53.0645,53.1763,422627.0
2023-10-17 10:30:00,57.1,57.32,57.01,57.27,319113.0,53.1763,53.3812,53.0925,53.3346,319113.0
2023-10-17 11:00:00,57.28,57.37,57.19,57.35,333018.0,53.3439,53.4277,53.2601,53.4091,333018.0
2023-10-17 11:30:00,57.35,57.62,57.32,57.56,311302.0,53.4091,53.6605,53.3812,53.6047,311302.0
2023-10-17 12:00:00,57.55,57.64,57.49,57.62,344071.0,53.5953,53.6792,53.5395,53.6605,344071.0
2023-10-17 12:30:00,57.62,57.65,57.18,57.32,384929.0,53.6605,53.6885,53.2508,53.3812,384929.0
2023-10-17 13:00:00,57.32,57.54,57.3,57.54,321864.0,53.3812,53.586,53.3625,53.586,321864.0
2023-10-17 13:30:00,57.53,57.53,57.25,57.3,284856.0,53.5767,53.5767,53.316,53.3625,284856.0
2023-10-17 14:00:00,57.3,57.31,57.19,57.21,374696.0,53.3625,53.3718,53.2601,53.2787,374696.0
2023-10-17 14:30:00,57.21,57.22,57.06,57.16,431696.0,53.2787,53.288,53.139,53.2321,431696.0
2023-10-17 15:00:00,57.16,57.38,57.13,57.36,385935.0,53.2321,53.437,53.2042,53.4184,385935.0
2023-10-17 15:30:00,57.37,57.4,57.21,57.38,1214039.0,53.4277,53.4557,53.2787,53.437,1214039.0
2023-10-18 09:30:00,57.4,57.59,57.19,57.33,692216.0,53.4557,53.6326,53.2601,53.3905,692216.0
2023-10-18 10:00:00,57.33,57.53,57.27,57.36,426235.0,53.3905,53.5767,53.3346,53.4184,426235.0
2023-10-18 10:30:00,57.35,57.52,57.33,57.46,406635.0,53.4091,53.5674,53.3905,53.5115,406635.0
2023-10-18 11:00:00,57.45,57.48,57.25,57.35,424790.0,53.5022,53.5302,53.316,53.4091,424790.0
2023-10-18 11:30:00,57.35,57.36,57.2,57.23,335065.0,53.4091,53.4184,53.2694,53.2973,335065.0
2023-10-18 12:00:00,57.23,57.3,57.12,57.21,316852.0,53.2973,53.3625,53.1949,53.2787,316852.0
2023-10-18 12:30:00,57.22,57.23,57.0,57.01,339777.0,53.288,53.2973,53.0831,53.0925,339777.0
2023-10-18 13:00:00,57.0,57.21,56.95,57.08,435103.0,53.0831,53.2787,53.0366,53.1576,435103.0
2023-10-18 13:30:00,57.08,57.13,56.89,57.11,508903.0,53.1576,53.2042,52.9807,53.1856,508903.0
2023-10-18 14:00:00,57.12,57.19,56.97,56.99,313452.0,53.1949,53.2601,53.0552,53.0738,313452.0
2023-10-18 14:30:00,57.0,57.03,56.78,56.84,370573.0,53.0831,53.1111,52.8783,52.9341,370573.0
2023-10-18 15:00:00,56.84,56.94,56.79,56.87,490550.0,52.9341,53.0273,52.8876,52.9621,490550.0
2023-10-18 15:30:00,56.87,56.96,56.77,56.83,1651704.0,52.9621,53.0459,52.8689,52.9248,1651704.0
2023-10-19 09:30:00,56.64,56.96,56.52,56.75,997362.0,52.7479,53.0459,52.6361,52.8503,997362.0
2023-10-19 10:00:00,56.76,56.76,55.97,56.03,803718.0,52.8596,52.8596,52.1239,52.1798,803718.0
2023-10-19 10:30:00,56.03,56.12,55.72,55.88,825825.0,52.1798,52.2636,51.8911,52.0401,825825.0
2023-10-19 11:00:00,55.88,56.15,55.8,56.04,538059.0,52.0401,52.2915,51.9656,52.1891,538059.0
2023-10-19 11:30:00,56.04,56.31,55.97,56.3,550810.0,52.1891,52.4406,52.1239,52.4312,550810.0
2023-10-19 12:00:00,56.29,56.68,56.2,56.34,491062.0,52.4219,52.7851,52.3381,52.4685,491062.0
2023-10-19 12:30:00,56.34,56.77,56.27,56.75,432139.0,52.4685,52.8689,52.4033,52.8503,432139.0
2023-10-19 13:00:00,56.76,56.84,56.63,56.83,388070.0,52.8596,52.9341,52.7386,52.9248,388070.0
2023-10-19 13:30:00,56.85,56.88,56.63,56.7,320276.0,52.9434,52.9714,52.7386,52.8038,320276.0
2023-10-19 14:00:00,56.71,56.75,56.49,56.55,276714.0,52.8131,52.8503,52.6082,52.6641,276714.0
2023-10-19 14:30:00,56.55,56.56,56.42,56.51,426645.0,52.6641,52.6734,52.543,52.6268,426645.0
2023-10-19 15:00:00,56.51,56.59,56.41,56.52,492381.0,52.6268,52.7013,52.5337,52.6361,492381.0
2023-10-19 15:30:00,56.53,56.64,56.44,56.44,1097546.0,52.6454,52.7479,52.5616,52.5616,1097546.0
2023-10-20 09:30:00,56.24,56.77,56.24,56.63,1075961.0,52.3754,52.8689,52.3754,52.7386,1075961.0
2023-10-20 10:00:00,56.63,56.8,56.54,56.78,418502.0,52.7386,52.8969,52.6548,52.8783,418502.0
2023-10-20 10:30:00,56.77,56.95,56.67,56.95,519454.0,52.8689,53.0366,52.7758,53.0366,519454.0
2023-10-20 11:00:00,56.94,57.09,56.92,57.07,449795.0,53.0273,53.167,53.0086,53.1483,449795.0
2023-10-20 11:30:00,57.06,57.08,56.74,56.93,679020.0,53.139,53.1576,52.841,53.018,679020.0
2023-10-20 12:00:00,56.93,57.06,56.84,56.94,301932.0,53.018,53.139,52.9341,53.0273,301932.0
2023-10-20 12:30:00,56.94,57.0,56.84,56.9,318435.0,53.0273,53.0831,52.9341,52.99,318435.0
2023-10-20 13:00:00,56.89,56.9,56.7,56.84,312416.0,52.9807,52.99,52.8038,52.9341,312416.0
2023-10-20 13:30:00,56.84,56.91,56.72,56.89,301393.0,52.9341,52.9993,52.8224,52.9807,301393.0
2023-10-20 14:00:00,56.89,56.92,56.71,56.75,363416.0,52.9807,53.0086,52.8131,52.8503,363416.0
2023-10-20 14:30:00,56.74,56.87,56.69,56.72,347711.0,52.841,52.9621,52.7944,52.8224,347711.0
2023-10-20 15:00:00,56.72,56.81,56.66,56.75,435926.0,52.8224,52.9062,52.7665,52.8503,435926.0
2023-10-20 15:30:00,56.75,56.79,56.42,56.47,1311791.0,52.8503,52.8876,52.543,52.5896,1311791.0
2023-10-23 09:30:00,56.35,56.71,56.25,56.71,683479.0,52.4778,52.8131,52.3847,52.8131,683479.0
2023-10-23 10:00:00,56.72,56.72,56.3,56.39,463163.0,52.8224,52.8224,52.4312,52.5151,463163.0
2023-10-23 10:30:00,56.39,56.44,56.24,56.25,510101.0,52.5151,52.5616,52.3754,52.3847,510101.0
2023-10-23 11:00:00,56.25,56.35,56.23,56.26,327424.0,52.3847,52.4778,52.3661,52.394,327424.0
2023-10-23 11:30:00,56.26,56.35,56.16,56.29,451255.0,52.394,52.4778,52.3009,52.4219,451255.0
2023-10-23 12:00:00,56.29,56.31,56.08,56.21,380739.0,52.4219,52.4406,52.2264,52.3474,380739.0
2023-10-23 12:30:00,56.2,56.36,56.15,56.35,400553.0,52.3381,52.4871,52.2915,52.4778,400553.0
2023-10-23 13:00:00,56.35,56.36,56.22,56.3,344499.0,52.4778,52.4871,52.3567,52.4312,344499.0
2023-10-23 13:30:00,56.29,56.36,56.2,56.21,497284.0,52.4219,52.4871,52.3381,52.3474,497284.0
2023-10-23 14:00:00,56.2,56.21,56.03,56.11,531141.0,52.3381,52.3474,52.1798,52.2543,531141.0
2023-10-23 14:30:00,56.11,56.27,56.09,56.21,430709.0,52.2543,52.4033,52.2357,52.3474,430709.0
2023-10-23 15:00:00,56.21,56.31,56.03,56.09,715651.0,52.3474,52.4406,52.1798,52.2357,715651.0
2023-10-23 15:30:00,56.09,56.19,55.97,55.99,1718799.0,52.2357,52.3288,52.1239,52.1425,1718799.0
2023-10-24 09:30:00,56.14,56.69,56.07,56.25,694710.0,52.2822,52.7944,52.217,52.3847,694710.0
2023-10-24 10:00:00,56.25,56.28,56.04,56.25,489522.0,52.3847,52.4126,52.1891,52.3847,489522.0
2023-10-24 10:30:00,56.25,56.3,56.09,56.21,605634.0,52.3847,52.4312,52.2357,52.3474,605634.0
2023-10-24 11:00:00,56.21,56.29,56.06,56.23,466802.0,52.3474,52.4219,52.2077,52.3661,466802.0
2023-10-24 11:30:00,56.24,56.38,56.16,56.21,416846.0,52.3754,52.5057,52.3009,52.3474,416846.0
2023-10-24 12:00:00,56.21,56.22,56.01,56.02,322651.0,52.3474,52.3567,52.1612,52.1705,322651.0
2023-10-24 12:30:00,56.03,56.05,55.88,55.98,339980.0,52.1798,52.1984,52.0401,52.1332,339980.0
2023-10-24 13:00:00,55.97,56.07,55.88,55.95,438803.0,52.1239,52.217,52.0401,52.1053,438803.0
2023-10-24 13:30:00,55.95,56.05,55.94,55.98,347956.0,52.1053,52.1984,52.096,52.1332,347956.0
2023-10-24 14:00:00,55.98,56.13,55.93,56.12,344318.0,52.1332,52.2729,52.0867,52.2636,344318.0
2023-10-24 14:30:00,56.13,56.24,56.11,56.21,352039.0,52.2729,52.3754,52.2543,52.3474,352039.0
2023-10-24 15:00:00,56.21,56.24,56.13,56.22,471779.0,52.3474,52.3754,52.2729,52.3567,471779.0
2023-10-24 15:30:00,56.22,56.24,56.1,56.12,1335473.0,52.3567,52.3754,52.245,52.2636,1335473.0
2023-10-25 09:30:00,56.02,56.61,56.02,56.26,682072.0,52.1705,52.7199,52.1705,52.394,682072.0
2023-10-25 10:00:00,56.28,56.49,55.96,56.19,623473.0,52.4126,52.6082,52.1146,52.3288,623473.0
2023-10-25 10:30:00,56.18,56.69,56.13,56.62,661834.0,52.3195,52.7944,52.2729,52.7293,661834.0
2023-10-25 11:00:00,56.63,56.77,56.5,56.63,661204.0,52.7386,52.8689,52.6175,52.7386,661204.0
2023-10-25 11:30:00,56.64,56.69,56.55,56.59,452994.0,52.7479,52.7944,52.6641,52.7013,452994.0
2023-10-25 12:00:00,56.58,56.58,56.43,56.5,356888.0,52.692,52.692,52.5523,52.6175,356888.0
2023-10-25 12:30:00,56.5,56.63,56.49,56.57,303124.0,52.6175,52.7386,52.6082,52.6827,303124.0
2023-10-25 13:00:00,56.57,56.68,56.56,56.6,395342.0,52.6827,52.7851,52.6734,52.7106,395342.0
2023-10-25 13:30:00,56.6,56.61,56.5,56.59,354037.0,52.7106,52.7199,52.6175,52.7013,354037.0
2023-10-25 14:00:00,56.6,56.63,56.43,56.59,340849.0,52.7106,52.7386,52.5523,52.7013,340849.0
2023-10-25 14:30:00,56.59,56.73,56.55,56.68,337509.0,52.7013,52.8317,52.6641,52.7851,337509.0
2023-10-25 15:00:00,56.68,56.7,56.53,56.59,557768.0,52.7851,52.8038,52.6454,52.7013,557768.0
2023-10-25 15:30:00,56.59,56.7,56.53,56.6,1954866.0,52.7013,52.8038,52.6454,52.7106,1954866.0
2023-10-26 09:30:00,53.96,55.29,53.67,55.06,3469843.0,50.252,51.4906,49.982,51.2765,3469843.0
2023-10-26 10:00:00,55.07,55.09,54.46,54.54,1476036.0,51.2858,51.3044,50.7177,50.7922,1476036.0
2023-10-26 10:30:00,54.54,54.65,53.99,54.28,1874869.0,50.7922,50.8946,50.28,50.5501,1874869.0
2023-10-26 11:00:00,54.28,54.28,53.64,53.72,1211600.0,50.5501,50.5501,49.954,50.0285,1211600.0
2023-10-26 11:30:00,53.72,54.05,53.7,53.88,859444.0,50.0285,50.3359,50.0099,50.1775,859444.0
2023-10-26 12:00:00,53.88,53.93,53.47,53.59,949303.0,50.1775,50.2241,49.7957,49.9075,949303.0
2023-10-26 12:30:00,53.59,53.72,53.35,53.43,1166351.0,49.9075,50.0285,49.684,49.7585,1166351.0
2023-10-26 13:00:00,53.44,53.49,53.17,53.19,987712.0,49.7678,49.8143,49.5163,49.535,987712.0
2023-10-26 13:30:00,53.18,53.6,53.12,53.58,971088.0,49.5256,49.9168,49.4698,49.8982,971088.0
2023-10-26 14:00:00,53.57,53.59,53.21,53.26,890858.0,49.8888,49.9075,49.5536,49.6001,890858.0
2023-10-26 14:30:00,53.26,53.53,53.21,53.51,782315.0,49.6001,49.8516,49.5536,49.833,782315.0
2023-10-26 15:00:00,53.51,53.58,52.98,53.1,1117688.0,49.833,49.8982,49.3394,49.4511,1117688.0
2023-10-26 15:30:00,53.1,53.26,52.92,52.98,2938717.0,49.4511,49.6001,49.2835,49.3394,2938717.0
2023-10-27 09:30:00,52.05,52.22,51.43,51.92,1664711.0,48.4733,48.6316,47.8959,48.3522,1664711.0
2023-10-27 10:00:00,51.91,51.92,51.58,51.59,1030205.0,48.3429,48.3522,48.0356,48.0449,1030205.0
2023-10-27 10:30:00,51.6,51.66,51.38,51.45,1037287.0,48.0542,48.1101,47.8493,47.9145,1037287.0
2023-10-27 11:00:00,51.45,51.49,51.22,51.25,730848.0,47.9145,47.9518,47.7003,47.7283,730848.0
2023-10-27 11:30:00,51.24,51.39,51.17,51.25,621159.0,47.7189,47.8586,47.6538,47.7283,621159.0
2023-10-27 12:00:00,51.24,51.31,50.97,50.98,567592.0,47.7189,47.7841,47.4675,47.4768,567592.0
2023-10-27 12:30:00,50.98,51.06,50.84,50.98,1055418.0,47.4768,47.5513,47.3464,47.4768,1055418.0
2023-10-27 13:00:00,50.99,51.05,50.77,50.95,1086149.0,47.4861,47.542,47.2812,47.4489,1086149.0
2023-10-27 13:30:00,50.95,50.97,49.49,50.96,785289.0,47.4489,47.4675,46.0892,47.4582,785289.0
2023-10-27 14:00:00,50.96,51.09,50.92,50.92,688479.0,47.4582,47.5793,47.4209,47.4209,688479.0
2023-10-27 14:30:00,50.92,51.01,50.69,50.73,734211.0,47.4209,47.5048,47.2067,47.244,734211.0
2023-10-27 15:00:00,50.73,51.0,50.71,50.91,1275681.0,47.244,47.4954,47.2254,47.4116,1275681.0
2023-10-27 15:30:00,50.91,51.05,50.78,51.04,2250754.0,47.4116,47.542,47.2906,47.5327,2250754.0
2023-10-30 09:30:00,51.73,51.9,51.38,51.46,1830514.0,48.1753,48.3336,47.8493,47.9238,1830514.0
2023-10-30 10:00:00,51.46,51.6,50.88,50.89,1284445.0,47.9238,48.0542,47.3837,47.393,1284445.0
2023-10-30 10:30:00,50.89,50.91,50.38,50.49,1530733.0,47.393,47.4116,46.918,47.0205,1530733.0
2023-10-30 11:00:00,50.49,50.6,50.26,50.51,1458544.0,47.0205,47.1229,46.8063,47.0391,1458544.0
2023-10-30 11:30:00,50.52,50.7,50.5,50.61,1151135.0,47.0484,47.2161,47.0298,47.1322,1151135.0
2023-10-30 12:00:00,50.6,50.63,50.48,50.5,839084.0,47.1229,47.1509,47.0112,47.0298,839084.0
2023-10-30 12:30:00,50.5,50.71,50.45,50.71,1390469.0,47.0298,47.2254,46.9832,47.2254,1390469.0
2023-10-30 13:00:00,50.72,51.02,50.69,50.84,1686674.0,47.2347,47.5141,47.2067,47.3464,1686674.0
2023-10-30 13:30:00,50.85,50.93,50.67,50.88,990272.0,47.3557,47.4303,47.1881,47.3837,990272.0
2023-10-30 14:00:00,50.87,51.12,50.5,51.09,5197137.0,47.3744,47.6072,47.0298,47.5793,5197137.0
2023-10-30 14:30:00,51.08,51.38,50.6,51.28,4238656.0,47.5699,47.8493,47.1229,47.7562,4238656.0
2023-10-30 15:00:00,51.27,51.32,51.06,51.08,995878.0,47.7469,47.7935,47.5513,47.5699,995878.0
2023-10-30 15:30:00,51.07,51.26,50.91,51.25,2277153.0,47.5606,47.7376,47.4116,47.7283,2277153.0
2023-10-31 09:30:00,51.38,51.66,50.9,51.19,1162617.0,47.8493,48.1101,47.4023,47.6724,1162617.0
2023-10-31 10:00:00,51.19,51.51,51.02,51.4,669914.0,47.6724,47.9704,47.5141,47.868,669914.0
2023-10-31 10:30:00,51.41,51.42,51.14,51.29,1085047.0,47.8773,47.8866,47.6258,47.7655,1085047.0
2023-10-31 11:00:00,51.28,51.31,51.02,51.11,580367.0,47.7562,47.7841,47.5141,47.5979,580367.0
2023-10-31 11:30:00,51.11,51.11,50.85,50.91,723362.0,47.5979,47.5979,47.3557,47.4116,723362.0
2023-10-31 12:00:00,50.91,50.96,50.71,50.76,711018.0,47.4116,47.4582,47.2254,47.2719,711018.0
2023-10-31 12:30:00,50.76,50.83,50.67,50.81,534931.0,47.2719,47.3371,47.1881,47.3185,534931.0
2023-10-31 13:00:00,50.8,50.99,50.8,50.98,493722.0,47.3092,47.4861,47.3092,47.4768,493722.0
2023-10-31 13:30:00,50.98,51.04,50.86,51.04,572092.0,47.4768,47.5327,47.3651,47.5327,572092.0
2023-10-31 14:00:00,51.04,51.29,51.03,51.22,526971.0,47.5327,47.7655,47.5234,47.7003,526971.0
2023-10-31 14:30:00,51.22,51.35,51.19,51.33,500919.0,47.7003,47.8214,47.6724,47.8028,500919.0
2023-10-31 15:00:00,51.34,51.41,51.24,51.33,913878.0,47.8121,47.8773,47.7189,47.8028,913878.0
2023-10-31 15:30:00,51.32,51.55,51.3,51.53,1827769.0,47.7935,48.0076,47.7748,47.989,1827769.0
2023-11-01 09:30:00,51.86,51.91,51.41,51.73,985966.0,48.2963,48.3429,47.8773,48.1753,985966.0
2023-11-01 10:00:00,51.75,51.9,51.48,51.48,702028.0,48.1939,48.3336,47.9425,47.9425,702028.0
2023-11-01 10:30:00,51.48,51.6,51.33,51.35,653796.0,47.9425,48.0542,47.8028,47.8214,653796.0
2023-11-01 11:00:00,51.35,51.41,51.17,51.26,607875.0,47.8214,47.8773,47.6538,47.7376,607875.0
2023-11-01 11:30:00,51.26,51.46,51.22,51.38,420470.0,47.7376,47.9238,47.7003,47.8493,420470.0
2023-11-01 12:00:00,51.38,51.43,51.21,51.32,407975.0,47.8493,47.8959,47.691,47.7935,407975.0
2023-11-01 12:30:00,51.33,51.43,51.32,51.41,457365.0,47.8028,47.8959,47.7935,47.8773,457365.0
2023-11-01 13:00:00,51.41,51.59,51.31,51.4,377974.0,47.8773,48.0449,47.7841,47.868,377974.0
2023-11-01 13:30:00,51.4,51.41,51.32,51.38,543166.0,47.868,47.8773,47.7935,47.8493,543166.0
2023-11-01 14:00:00,51.39,51.52,51.34,51.45,389334.0,47.8586,47.9797,47.8121,47.9145,389334.0
2023-11-01 14:30:00,51.45,51.57,51.38,51.55,671248.0,47.9145,48.0263,47.8493,48.0076,671248.0
2023-11-01 15:00:00,51.56,51.75,51.47,51.53,806619.0,48.017,48.1939,47.9331,47.989,806619.0
2023-11-01 15:30:00,51.53,51.63,51.23,51.28,1490053.0,47.989,48.0821,47.7096,47.7562,1490053.0
2023-11-02 09:30:00,50.82,51.36,50.69,51.06,1147271.0,47.3278,47.8307,47.2067,47.5513,1147271.0
2023-11-02 10:00:00,51.07,51.16,50.9,51.08,606454.0,47.5606,47.6444,47.4023,47.5699,606454.0
2023-11-02 10:30:00,51.08,51.37,50.96,51.18,574273.0,47.5699,47.84,47.4582,47.6631,574273.0
2023-11-02 11:00:00,51.19,51.22,50.91,50.95,459794.0,47.6724,47.7003,47.4116,47.4489,459794.0
2023-11-02 11:30:00,50.94,51.02,50.88,50.95,373324.0,47.4396,47.5141,47.3837,47.4489,373324.0
2023-11-02 12:00:00,50.95,50.98,50.83,50.89,515137.0,47.4489,47.4768,47.3371,47.393,515137.0
2023-11-02 12:30:00,50.89,51.12,50.87,51.08,422621.0,47.393,47.6072,47.3744,47.5699,422621.0
2023-11-02 13:00:00,51.09,51.27,51.07,51.18,478106.0,47.5793,47.7469,47.5606,47.6631,478106.0
2023-11-02 13:30:00,51.18,51.22,51.06,51.14,432056.0,47.6631,47.7003,47.5513,47.6258,432056.0
2023-11-02 14:00:00,51.14,51.16,51.02,51.06,519884.0,47.6258,47.6444,47.5141,47.5513,519884.0
2023-11-02 14:30:00,51.05,51.08,50.9,50.95,620567.0,47.542,47.5699,47.4023,47.4489,620567.0
2023-11-02 15:00:00,50.94,51.08,50.93,51.05,647517.0,47.4396,47.5699,47.4303,47.542,647517.0
2023-11-02 15:30:00,51.06,51.16,51.02,51.13,1787804.0,47.5513,47.6444,47.5141,47.6165,1787804.0
2023-11-03 09:30:00,51.39,52.63,51.39,52.59,1115560.0,47.8586,49.0134,47.8586,48.9762,1115560.0
2023-11-03 10:00:00,52.59,52.85,52.57,52.8,1035598.0,48.9762,49.2183,48.9576,49.1718,1035598.0
2023-11-03 10:30:00,52.8,53.14,52.75,52.99,983114.0,49.1718,49.4884,49.1252,49.3487,983114.0
2023-11-03 11:00:00,52.99,53.09,52.9,53.0,793494.0,49.3487,49.4418,49.2649,49.358,793494.0
2023-11-03 11:30:00,53.0,53.1,52.97,53.03,550816.0,49.358,49.4511,49.3301,49.3859,550816.0
2023-11-03 12:00:00,53.03,53.11,52.9,53.0,744565.0,49.3859,49.4604,49.2649,49.358,744565.0
2023-11-03 12:30:00,53.0,53.04,52.91,53.0,377245.0,49.358,49.3953,49.2742,49.358,377245.0
2023-11-03 13:00:00,53.01,53.08,52.8,52.83,433474.0,49.3673,49.4325,49.1718,49.1997,433474.0
2023-11-03 13:30:00,52.83,53.02,52.82,53.0,476899.0,49.1997,49.3766,49.1904,49.358,476899.0
2023-11-03 14:00:00,53.0,53.01,52.81,52.9,572673.0,49.358,49.3673,49.1811,49.2649,572673.0
2023-11-03 14:30:00,52.9,53.07,52.86,53.01,489223.0,49.2649,49.4232,49.2276,49.3673,489223.0
2023-11-03 15:00:00,53.02,53.1,52.92,52.94,859048.0,49.3766,49.4511,49.2835,49.3021,859048.0
2023-11-03 15:30:00,52.95,53.01,52.77,52.8,2132615.0,49.3114,49.3673,49.1438,49.1718,2132615.0
2023-11-06 09:30:00,53.14,53.55,53.09,53.38,1097693.0,49.4884,49.8702,49.4418,49.7119,1097693.0
2023-11-06 10:00:00,53.39,53.47,53.1,53.2,582017.0,49.7212,49.7957,49.4511,49.5443,582017.0
2023-11-06 10:30:00,53.2,53.29,53.07,53.14,513984.0,49.5443,49.6281,49.4232,49.4884,513984.0
2023-11-06 11:00:00,53.13,53.31,53.08,53.3,460769.0,49.4791,49.6467,49.4325,49.6374,460769.0
2023-11-06 11:30:00,53.29,53.38,53.21,53.23,435067.0,49.6281,49.7119,49.5536,49.5722,435067.0
2023-11-06 12:00:00,53.23,53.28,53.14,53.16,467031.0,49.5722,49.6188,49.4884,49.507,467031.0
2023-11-06 12:30:00,53.16,53.23,53.08,53.23,401137.0,49.507,49.5722,49.4325,49.5722,401137.0
2023-11-06 13:00:00,53.23,53.24,53.09,53.14,450208.0,49.5722,49.5815,49.4418,49.4884,450208.0
2023-11-06 13:30:00,53.13,53.14,52.98,53.04,463552.0,49.4791,49.4884,49.3394,49.3953,463552.0
2023-11-06 14:00:00,53.04,53.12,52.93,52.98,397651.0,49.3953,49.4698,49.2928,49.3394,397651.0
2023-11-06 14:30:00,52.98,53.02,52.88,52.9,451343.0,49.3394,49.3766,49.2463,49.2649,451343.0
2023-11-06 15:00:00,52.9,52.92,52.71,52.74,534635.0,49.2649,49.2835,49.0879,49.1159,534635.0
2023-11-06 15:30:00,52.73,52.79,52.63,52.79,1663544.0,49.1066,49.1624,49.0134,49.1624,1663544.0
2023-11-07 09:30:00,52.81,52.88,52.46,52.57,803112.0,49.1811,49.2463,48.8551,48.9576,803112.0
2023-11-07 10:00:00,52.55,52.99,52.54,52.98,501408.0,48.9389,49.3487,48.9296,49.3394,501408.0
2023-11-07 10:30:00,52.98,53.05,52.76,52.77,541203.0,49.3394,49.4046,49.1345,49.1438,541203.0
2023-11-07 11:00:00,52.77,52.84,52.65,52.74,477994.0,49.1438,49.209,49.0321,49.1159,477994.0
2023-11-07 11:30:00,52.75,52.85,52.66,52.67,379219.0,49.1252,49.2183,49.0414,49.0507,379219.0
2023-11-07 12:00:00,52.67,52.7,52.48,52.58,397328.0,49.0507,49.0786,48.8737,48.9669,397328.0
2023-11-07 12:30:00,52.58,52.66,52.45,52.55,416318.0,48.9669,49.0414,48.8458,48.9389,416318.0
2023-11-07 13:00:00,52.55,52.62,52.5,52.52,239363.0,48.9389,49.0041,48.8924,48.911,239363.0
2023-11-07 13:30:00,52.52,52.52,52.29,52.34,505415.0,48.911,48.911,48.6968,48.7434,505415.0
2023-11-07 14:00:00,52.34,52.42,52.31,52.4,318537.0,48.7434,48.8179,48.7154,48.7992,318537.0
2023-11-07 14:30:00,52.4,52.42,52.33,52.4,347673.0,48.7992,48.8179,48.734,48.7992,347673.0
2023-11-07 15:00:00,52.4,52.41,52.24,52.32,560126.0,48.7992,48.8086,48.6502,48.7247,560126.0
2023-11-07 15:30:00,52.33,52.37,52.13,52.29,1579125.0,48.734,48.7713,48.5478,48.6968,1579125.0
2023-11-08 09:30:00,52.52,52.58,52.01,52.21,759504.0,48.911,48.9669,48.436,48.6223,759504.0
2023-11-08 10:00:00,52.21,52.25,51.84,52.1,532602.0,48.6223,48.6595,48.2777,48.5199,532602.0
2023-11-08 10:30:00,52.11,52.13,51.9,52.02,547336.0,48.5292,48.5478,48.3336,48.4454,547336.0
2023-11-08 11:00:00,52.02,52.21,51.96,52.02,376089.0,48.4454,48.6223,48.3895,48.4454,376089.0
2023-11-08 11:30:00,52.03,52.16,51.97,52.1,456591.0,48.4547,48.5757,48.3988,48.5199,456591.0
2023-11-08 12:00:00,52.1,52.15,51.95,52.05,416325.0,48.5199,48.5664,48.3802,48.4733,416325.0
2023-11-08 12:30:00,52.04,52.16,52.0,52.13,342304.0,48.464,48.5757,48.4267,48.5478,342304.0
2023-11-08 13:00:00,52.14,52.18,51.93,52.03,377846.0,48.5571,48.5944,48.3615,48.4547,377846.0
2023-11-08 13:30:00,52.03,52.24,52.0,52.22,409791.0,48.4547,48.6502,48.4267,48.6316,409791.0
2023-11-08 14:00:00,52.21,52.32,52.17,52.23,386273.0,48.6223,48.7247,48.585,48.6409,386273.0
2023-11-08 14:30:00,52.23,52.24,52.05,52.12,525460.0,48.6409,48.6502,48.4733,48.5385,525460.0
2023-11-08 15:00:00,52.12,52.36,52.1,52.22,680865.0,48.5385,48.762,48.5199,48.6316,680865.0
2023-11-08 15:30:00,52.22,52.48,52.15,52.43,1753097.0,48.6316,48.8737,48.5664,48.8272,1753097.0
2023-11-09 09:30:00,52.55,52.57,51.71,51.77,745699.0,48.9389,48.9576,48.1567,48.2125,745699.0
2023-11-09 10:00:00,51.77,51.83,51.09,51.2,617372.0,48.2125,48.2684,47.5793,47.6817,617372.0
2023-11-09 10:30:00,51.2,51.2,50.95,51.04,604061.0,47.6817,47.6817,47.4489,47.5327,604061.0
2023-11-09 11:00:00,51.04,51.2,50.94,50.96,596906.0,47.5327,47.6817,47.4396,47.4582,596906.0
2023-11-09 11:30:00,50.97,51.16,50.96,51.01,545781.0,47.4675,47.6444,47.4582,47.5048,545781.0
2023-11-09 12:00:00,51.02,51.24,51.01,51.05,330042.0,47.5141,47.7189,47.5048,47.542,330042.0
2023-11-09 12:30:00,51.04,51.18,51.02,51.03,304602.0,47.5327,47.6631,47.5141,47.5234,304602.0
2023-11-09 13:00:00,51.02,51.02,50.83,50.88,513774.0,47.5141,47.5141,47.3371,47.3837,513774.0
2023-11-09 13:30:00,50.89,50.89,50.67,50.73,471949.0,47.393,47.393,47.1881,47.244,471949.0
2023-11-09 14:00:00,50.73,50.78,50.63,50.72,345137.0,47.244,47.2906,47.1509,47.2347,345137.0
2023-11-09 14:30:00,50.72,50.76,50.66,50.67,967596.0,47.2347,47.2719,47.1788,47.1881,967596.0
2023-11-09 15:00:00,50.68,50.75,50.49,50.54,557872.0,47.1974,47.2626,47.0205,47.0671,557872.0
2023-11-09 15:30:00,50.54,50.62,50.36,50.41,1576154.0,47.0671,47.1416,46.8994,46.946,1576154.0
2023-11-10 09:30:00,50.61,50.61,50.01,50.11,712622.0,47.1322,47.1322,46.5735,46.6666,712622.0
2023-11-10 10:00:00,50.12,50.12,49.85,49.91,605345.0,46.6759,46.6759,46.4245,46.4803,605345.0
2023-11-10 10:30:00,49.91,49.96,49.68,49.68,449680.0,46.4803,46.5269,46.2661,46.2661,449680.0
2023-11-10 11:00:00,49.68,49.76,49.58,49.68,680205.0,46.2661,46.3407,46.173,46.2661,680205.0
2023-11-10 11:30:00,49.67,49.76,49.62,49.69,397658.0,46.2568,46.3407,46.2103,46.2755,397658.0
2023-11-10 12:00:00,49.7,49.99,49.69,49.94,327831.0,46.2848,46.5548,46.2755,46.5083,327831.0
2023-11-10 12:30:00,49.94,50.21,49.93,50.16,420648.0,46.5083,46.7597,46.499,46.7132,420648.0
2023-11-10 13:00:00,50.16,50.37,50.15,50.26,396746.0,46.7132,46.9087,46.7039,46.8063,396746.0
2023-11-10 13:30:00,50.27,50.51,50.26,50.5,370581.0,46.8156,47.0391,46.8063,47.0298,370581.0
2023-11-10 14:00:00,50.5,50.57,50.44,50.53,332989.0,47.0298,47.095,46.9739,47.0577,332989.0
2023-11-10 14:30:00,50.53,50.6,50.5,50.53,285424.0,47.0577,47.1229,47.0298,47.0577,285424.0
2023-11-10 15:00:00,50.53,50.7,50.52,50.65,298656.0,47.0577,47.2161,47.0484,47.1695,298656.0
2023-11-10 15:30:00,50.64,50.69,50.59,50.63,1142093.0,47.1602,47.2067,47.1136,47.1509,1142093.0
2023-11-13 09:30:00,50.45,50.5,50.06,50.22,611479.0,46.9832,47.0298,46.62,46.769,611479.0
2023-11-13 10:00:00,50.22,50.39,50.15,50.25,505887.0,46.769,46.9274,46.7039,46.797,505887.0
2023-11-13 10:30:00,50.25,50.39,50.17,50.21,276590.0,46.797,46.9274,46.7225,46.7597,276590.0
2023-11-13 11:00:00,50.2,50.32,50.18,50.27,369242.0,46.7504,46.8622,46.7318,46.8156,369242.0
2023-11-13 11:30:00,50.27,50.6,50.26,50.56,442137.0,46.8156,47.1229,46.8063,47.0857,442137.0
2023-11-13 12:00:00,50.56,50.67,50.41,50.53,294689.0,47.0857,47.1881,46.946,47.0577,294689.0
2023-11-13 12:30:00,50.52,50.53,50.37,50.41,270384.0,47.0484,47.0577,46.9087,46.946,270384.0
2023-11-13 13:00:00,50.41,50.45,50.33,50.34,236089.0,46.946,46.9832,46.8715,46.8808,236089.0
2023-11-13 13:30:00,50.34,50.36,50.25,50.3,378986.0,46.8808,46.8994,46.797,46.8435,378986.0
2023-11-13 14:00:00,50.3,50.33,50.17,50.24,423400.0,46.8435,46.8715,46.7225,46.7877,423400.0
2023-11-13 14:30:00,50.23,50.32,50.17,50.21,401889.0,46.7784,46.8622,46.7225,46.7597,401889.0
2023-11-13 15:00:00,50.2,50.33,50.18,50.27,465857.0,46.7504,46.8715,46.7318,46.8156,465857.0
2023-11-13 15:30:00,50.27,50.33,50.13,50.17,1546487.0,46.8156,46.8715,46.6852,46.7225,1546487.0
2023-11-14 09:30:00,50.45,50.77,50.26,50.75,724681.0,46.9832,47.2812,46.8063,47.2626,724681.0
2023-11-14 10:00:00,50.74,50.93,50.71,50.84,526595.0,47.2533,47.4303,47.2254,47.3464,526595.0
2023-11-14 10:30:00,50.83,51.01,50.75,51.01,456841.0,47.3371,47.5048,47.2626,47.5048,456841.0
2023-11-14 11:00:00,51.01,51.18,50.99,51.14,513744.0,47.5048,47.6631,47.4861,47.6258,513744.0
2023-11-14 11:30:00,51.14,51.15,50.86,50.87,345208.0,47.6258,47.6351,47.3651,47.3744,345208.0
2023-11-14 12:00:00,50.86,50.9,50.65,50.7,372433.0,47.3651,47.4023,47.1695,47.2161,372433.0
2023-11-14 12:30:00,50.7,50.83,50.64,50.65,431918.0,47.2161,47.3371,47.1602,47.1695,431918.0
2023-11-14 13:00:00,50.65,50.69,50.43,50.57,538280.0,47.1695,47.2067,46.9646,47.095,538280.0
2023-11-14 13:30:00,50.57,50.71,50.49,50.51,300508.0,47.095,47.2254,47.0205,47.0391,300508.0
2023-11-14 14:00:00,50.5,50.57,50.47,50.49,357004.0,47.0298,47.095,47.0019,47.0205,357004.0
2023-11-14 14:30:00,50.48,50.55,50.44,50.52,437540.0,47.0112,47.0764,46.9739,47.0484,437540.0
2023-11-14 15:00:00,50.53,50.66,50.49,50.65,594553.0,47.0577,47.1788,47.0205,47.1695,594553.0
2023-11-14 15:30:00,50.66,50.7,50.45,50.52,1241977.0,47.1788,47.2161,46.9832,47.0484,1241977.0
2023-11-15 09:30:00,50.27,50.58,50.15,50.36,1292775.0,46.8156,47.1043,46.7039,46.8994,1292775.0
2023-11-15 10:00:00,50.36,50.79,50.35,50.62,767931.0,46.8994,47.2999,46.8901,47.1416,767931.0
2023-11-15 10:30:00,50.62,50.84,50.62,50.79,440012.0,47.1416,47.3464,47.1416,47.2999,440012.0
2023-11-15 11:00:00,50.79,50.91,50.52,50.52,473227.0,47.2999,47.4116,47.0484,47.0484,473227.0
2023-11-15 11:30:00,50.52,50.65,50.51,50.6,456002.0,47.0484,47.1695,47.0391,47.1229,456002.0
2023-11-15 12:00:00,50.61,50.8,50.58,50.79,423203.0,47.1322,47.3092,47.1043,47.2999,423203.0
2023-11-15 12:30:00,50.79,50.95,50.75,50.88,569262.0,47.2999,47.4489,47.2626,47.3837,569262.0
2023-11-15 13:00:00,50.88,51.2,50.87,51.14,532164.0,47.3837,47.6817,47.3744,47.6258,532164.0
2023-11-15 13:30:00,51.13,51.27,51.11,51.27,389039.0,47.6165,47.7469,47.5979,47.7469,389039.0
2023-11-15 14:00:00,51.26,51.42,51.25,51.41,471915.0,47.7376,47.8866,47.7283,47.8773,471915.0
2023-11-15 14:30:00,51.41,51.56,51.38,51.53,636336.0,47.8773,48.017,47.8493,47.989,636336.0
2023-11-15 15:00:00,51.53,51.63,51.31,51.46,750432.0,47.989,48.0821,47.7841,47.9238,750432.0
2023-11-15 15:30:00,51.46,51.61,51.44,51.59,1625316.0,47.9238,48.0635,47.9052,48.0449,1625316.0
2023-11-16 09:30:00,51.46,51.74,50.8,50.94,903321.0,47.9238,48.1846,47.3092,47.4396,903321.0
2023-11-16 10:00:00,50.94,50.95,50.64,50.72,707677.0,47.4396,47.4489,47.1602,47.2347,707677.0
2023-11-16 10:30:00,50.73,50.85,50.5,50.51,622587.0,47.244,47.3557,47.0298,47.0391,622587.0
2023-11-16 11:00:00,50.51,50.6,50.34,50.48,521387.0,47.0391,47.1229,46.8808,47.0112,521387.0
2023-11-16 11:30:00,50.47,50.59,50.41,50.58,411911.0,47.0019,47.1136,46.946,47.1043,411911.0
2023-11-16 12:00:00,50.58,50.62,50.51,50.55,336750.0,47.1043,47.1416,47.0391,47.0764,336750.0
2023-11-16 12:30:00,50.54,50.66,50.46,50.49,1095249.0,47.0671,47.1788,46.9925,47.0205,1095249.0
2023-11-16 13:00:00,50.49,50.49,50.37,50.4,447050.0,47.0205,47.0205,46.9087,46.9367,447050.0
2023-11-16 13:30:00,50.4,50.41,50.24,50.38,460481.0,46.9367,46.946,46.7877,46.918,460481.0
2023-11-16 14:00:00,50.38,50.53,50.37,50.43,458846.0,46.918,47.0577,46.9087,46.9646,458846.0
2023-11-16 14:30:00,50.43,50.44,50.33,50.41,566620.0,46.9646,46.9739,46.8715,46.946,566620.0
2023-11-16 15:00:00,50.41,50.53,50.36,50.51,748271.0,46.946,47.0577,46.8994,47.0391,748271.0
2023-11-16 15:30:00,50.51,50.86,50.49,50.85,2123378.0,47.0391,47.3651,47.0205,47.3557,2123378.0
2023-11-17 09:30:00,51.19,51.22,50.88,51.01,791932.0,47.6724,47.7003,47.3837,47.5048,791932.0
2023-11-17 10:00:00,51.02,51.18,50.84,50.88,378967.0,47.5141,47.6631,47.3464,47.3837,378967.0
2023-11-17 10:30:00,50.89,50.95,50.79,50.87,421369.0,47.393,47.4489,47.2999,47.3744,421369.0
2023-11-17 11:00:00,50.87,50.96,50.73,50.75,402175.0,47.3744,47.4582,47.244,47.2626,402175.0
2023-11-17 11:30:00,50.75,50.84,50.67,50.74,388893.0,47.2626,47.3464,47.1881,47.2533,388893.0
2023-11-17 12:00:00,50.75,50.8,50.67,50.69,296992.0,47.2626,47.3092,47.1881,47.2067,296992.0
2023-11-17 12:30:00,50.69,50.7,50.6,50.66,313769.0,47.2067,47.2161,47.1229,47.1788,313769.0
2023-11-17 13:00:00,50.67,50.71,50.6,50.66,358164.0,47.1881,47.2254,47.1229,47.1788,358164.0
2023-11-17 13:30:00,50.66,50.73,50.59,50.67,343209.0,47.1788,47.244,47.1136,47.1881,343209.0
2023-11-17 14:00:00,50.67,50.76,50.64,50.72,349196.0,47.1881,47.2719,47.1602,47.2347,349196.0
2023-11-17 14:30:00,50.72,50.77,50.66,50.73,671269.0,47.2347,47.2812,47.1788,47.244,671269.0
2023-11-17 15:00:00,50.73,50.77,50.62,50.72,582013.0,47.244,47.2812,47.1416,47.2347,582013.0
2023-11-17 15:30:00,50.72,50.85,50.62,50.85,1463197.0,47.2347,47.3557,47.1416,47.3557,1463197.0
2023-11-20 09:30:00,48.78,50.17,48.78,49.91,3565653.0,45.428,46.7225,45.428,46.4803,3565653.0
2023-11-20 10:00:00,49.91,49.96,49.6,49.76,1280131.0,46.4803,46.5269,46.1916,46.3407,1280131.0
2023-11-20 10:30:00,49.75,49.86,49.61,49.61,1565845.0,46.3313,46.4338,46.201,46.201,1565845.0
2023-11-20 11:00:00,49.62,49.73,49.34,49.37,1511537.0,46.2103,46.3127,45.9495,45.9774,1511537.0
2023-11-20 11:30:00,49.36,49.75,49.34,49.6,941311.0,45.9681,46.3313,45.9495,46.1916,941311.0
2023-11-20 12:00:00,49.59,49.6,49.22,49.27,979930.0,46.1823,46.1916,45.8378,45.8843,979930.0
2023-11-20 12:30:00,49.27,49.3,48.78,48.86,1383620.0,45.8843,45.9123,45.428,45.5025,1383620.0
2023-11-20 13:00:00,48.86,48.91,48.42,48.5,1511087.0,45.5025,45.5491,45.0927,45.1672,1511087.0
2023-11-20 13:30:00,48.5,48.8,48.5,48.67,1234236.0,45.1672,45.4466,45.1672,45.3256,1234236.0
2023-11-20 14:00:00,48.68,48.8,48.6,48.66,884068.0,45.3349,45.4466,45.2604,45.3162,884068.0
2023-11-20 14:30:00,48.66,48.85,48.65,48.81,1020320.0,45.3162,45.4932,45.3069,45.4559,1020320.0
2023-11-20 15:00:00,48.81,49.26,48.81,49.1,1347462.0,45.4559,45.875,45.4559,45.726,1347462.0
2023-11-20 15:30:00,49.1,49.13,48.87,48.89,2344240.0,45.726,45.7539,45.5118,45.5304,2344240.0
2023-11-21 09:30:00,48.83,48.98,48.61,48.64,944998.0,45.4746,45.6142,45.2697,45.2976,944998.0
2023-11-21 10:00:00,48.64,48.94,48.57,48.89,741059.0,45.2976,45.577,45.2324,45.5304,741059.0
2023-11-21 10:30:00,48.9,48.93,48.76,48.88,561231.0,45.5397,45.5677,45.4094,45.5211,561231.0
2023-11-21 11:00:00,48.88,48.93,48.78,48.86,519684.0,45.5211,45.5677,45.428,45.5025,519684.0
2023-11-21 11:30:00,48.86,48.99,48.72,48.98,752364.0,45.5025,45.6236,45.3721,45.6142,752364.0
2023-11-21 12:00:00,48.98,49.04,48.71,48.78,497844.0,45.6142,45.6701,45.3628,45.428,497844.0
2023-11-21 12:30:00,48.78,48.84,48.73,48.74,509449.0,45.428,45.4839,45.3814,45.3907,509449.0
2023-11-21 13:00:00,48.74,48.76,48.53,48.55,827400.0,45.3907,45.4094,45.1952,45.2138,827400.0
2023-11-21 13:30:00,48.55,48.75,48.54,48.66,739322.0,45.2138,45.4001,45.2045,45.3162,739322.0
2023-11-21 14:00:00,48.67,48.71,48.59,48.65,325969.0,45.3256,45.3628,45.251,45.3069,325969.0
2023-11-21 14:30:00,48.66,48.67,48.5,48.54,430016.0,45.3162,45.3256,45.1672,45.2045,430016.0
2023-11-21 15:00:00,48.55,48.61,48.52,48.55,630664.0,45.2138,45.2697,45.1859,45.2138,630664.0
2023-11-21 15:30:00,48.55,48.69,48.45,48.48,2428749.0,45.2138,45.3442,45.1207,45.1486,2428749.0
2023-11-22 09:30:00,48.75,49.04,48.56,48.72,1418060.0,45.4001,45.6701,45.2231,45.3721,1418060.0
2023-11-22 10:00:00,48.72,48.98,48.72,48.77,697850.0,45.3721,45.6142,45.3721,45.4187,697850.0
2023-11-22 10:30:00,48.78,48.93,48.77,48.88,508848.0,45.428,45.5677,45.4187,45.5211,508848.0
2023-11-22 11:00:00,48.88,48.91,48.75,48.77,582092.0,45.5211,45.5491,45.4001,45.4187,582092.0
2023-11-22 11:30:00,48.77,48.98,48.77,48.98,434363.0,45.4187,45.6142,45.4187,45.6142,434363.0
2023-11-22 12:00:00,48.98,49.02,48.77,48.89,619721.0,45.6142,45.6515,45.4187,45.5304,619721.0
2023-11-22 12:30:00,48.89,48.94,48.81,48.94,605931.0,45.5304,45.577,45.4559,45.577,605931.0
2023-11-22 13:00:00,48.94,48.99,48.89,48.93,502651.0,45.577,45.6236,45.5304,45.5677,502651.0
2023-11-22 13:30:00,48.93,49.06,48.83,49.04,725665.0,45.5677,45.6888,45.4746,45.6701,725665.0
2023-11-22 14:00:00,49.04,49.19,49.03,49.15,767011.0,45.6701,45.8098,45.6608,45.7726,767011.0
2023-11-22 14:30:00,49.15,49.2,49.11,49.11,574845.0,45.7726,45.8191,45.7353,45.7353,574845.0
2023-11-22 15:00:00,49.11,49.38,49.1,49.38,759894.0,45.7353,45.9868,45.726,45.9868,759894.0
2023-11-22 15:30:00,49.37,49.5,49.31,49.45,2424093.0,45.9774,46.0985,45.9216,46.052,2424093.0
2023-11-24 09:30:00,49.75,49.91,49.47,49.58,874302.0,46.3313,46.4803,46.0706,46.173,874302.0
2023-11-24 10:00:00,49.58,49.72,49.54,49.61,609287.0,46.173,46.3034,46.1358,46.201,609287.0
2023-11-24 10:30:00,49.6,49.65,49.54,49.62,529982.0,46.1916,46.2382,46.1358,46.2103,529982.0
2023-11-24 11:00:00,49.61,49.76,49.58,49.75,373390.0,46.201,46.3407,46.173,46.3313,373390.0
2023-11-24 11:30:00,49.75,49.77,49.58,49.64,366788.0,46.3313,46.35,46.173,46.2289,366788.0
2023-11-24 12:00:00,49.64,49.68,49.59,49.63,347018.0,46.2289,46.2661,46.1823,46.2196,347018.0
2023-11-24 12:30:00,49.63,49.79,49.62,49.75,825239.0,46.2196,46.3686,46.2103,46.3313,825239.0
2023-11-27 09:30:00,49.61,49.72,49.04,49.05,969277.0,46.201,46.3034,45.6701,45.6794,969277.0
2023-11-27 10:00:00,49.05,49.3,48.98,49.19,491855.0,45.6794,45.9123,45.6142,45.8098,491855.0
2023-11-27 10:30:00,49.2,49.21,48.89,49.01,714344.0,45.8191,45.8284,45.5304,45.6422,714344.0
2023-11-27 11:00:00,49.01,49.23,48.97,49.19,610702.0,45.6422,45.8471,45.6049,45.8098,610702.0
2023-11-27 11:30:00,49.18,49.19,48.97,48.99,455970.0,45.8005,45.8098,45.6049,45.6236,455970.0
2023-11-27 12:00:00,48.99,49.04,48.91,48.95,614234.0,45.6236,45.6701,45.5491,45.5863,614234.0
2023-11-27 12:30:00,48.95,49.1,48.94,48.96,567300.0,45.5863,45.726,45.577,45.5956,567300.0
2023-11-27 13:00:00,48.96,49.02,48.93,49.0,363956.0,45.5956,45.6515,45.5677,45.6329,363956.0
2023-11-27 13:30:00,49.0,49.02,48.9,49.0,582025.0,45.6329,45.6515,45.5397,45.6329,582025.0
2023-11-27 14:00:00,48.99,49.06,48.94,48.96,568630.0,45.6236,45.6888,45.577,45.5956,568630.0
2023-11-27 14:30:00,48.96,49.02,48.85,48.89,1353524.0,45.5956,45.6515,45.4932,45.5304,1353524.0
2023-11-27 15:00:00,48.89,48.92,48.81,48.91,1199203.0,45.5304,45.5584,45.4559,45.5491,1199203.0
2023-11-27 15:30:00,48.91,49.12,48.9,49.01,1577120.0,45.5491,45.7446,45.5397,45.6422,1577120.0
2023-11-28 09:30:00,49.05,49.28,48.88,49.2,862779.0,45.6794,45.8936,45.5211,45.8191,862779.0
2023-11-28 10:00:00,49.2,49.31,49.08,49.16,701612.0,45.8191,45.9216,45.7074,45.7819,701612.0
2023-11-28 10:30:00,49.16,49.31,49.13,49.3,441349.0,45.7819,45.9216,45.7539,45.9123,441349.0
2023-11-28 11:00:00,49.31,49.32,49.11,49.13,353320.0,45.9216,45.9309,45.7353,45.7539,353320.0
2023-11-28 11:30:00,49.14,49.29,49.13,49.27,356252.0,45.7633,45.9029,45.7539,45.8843,356252.0
2023-11-28 12:00:00,49.28,49.32,48.95,49.09,776535.0,45.8936,45.9309,45.5863,45.7167,776535.0
2023-11-28 12:30:00,49.08,49.09,48.99,49.04,324837.0,45.7074,45.7167,45.6236,45.6701,324837.0
2023-11-28 13:00:00,49.05,49.11,48.93,49.05,596200.0,45.6794,45.7353,45.5677,45.6794,596200.0
2023-11-28 13:30:00,49.05,49.08,48.96,49.06,308181.0,45.6794,45.7074,45.5956,45.6888,308181.0
2023-11-28 14:00:00,49.06,49.16,49.01,49.03,403678.0,45.6888,45.7819,45.6422,45.6608,403678.0
2023-11-28 14:30:00,49.03,49.06,48.93,48.97,469804.0,45.6608,45.6888,45.5677,45.6049,469804.0
2023-11-28 15:00:00,48.97,48.97,48.82,48.89,753514.0,45.6049,45.6049,45.4652,45.5304,753514.0
2023-11-28 15:30:00,48.88,48.94,48.82,48.92,1455647.0,45.5211,45.577,45.4652,45.5584,1455647.0
2023-11-29 09:30:00,49.06,49.35,48.99,49.16,657592.0,45.6888,45.9588,45.6236,45.7819,657592.0
2023-11-29 10:00:00,49.17,49.27,48.83,48.91,685054.0,45.7912,45.8843,45.4746,45.5491,685054.0
2023-11-29 10:30:00,48.91,49.07,48.87,48.88,469308.0,45.5491,45.6981,45.5118,45.5211,469308.0
2023-11-29 11:00:00,48.88,48.91,48.67,48.84,662812.0,45.5211,45.5491,45.3256,45.4839,662812.0
2023-11-29 11:30:00,48.84,48.98,48.84,48.85,283672.0,45.4839,45.6142,45.4839,45.4932,283672.0
2023-11-29 12:00:00,48.86,49.04,48.85,49.02,357671.0,45.5025,45.6701,45.4932,45.6515,357671.0
2023-11-29 12:30:00,49.03,49.11,48.96,49.09,532441.0,45.6608,45.7353,45.5956,45.7167,532441.0
2023-11-29 13:00:00,49.09,49.25,49.06,49.22,605825.0,45.7167,45.8657,45.6888,45.8378,605825.0
2023-11-29 13:30:00,49.21,49.21,49.05,49.1,820636.0,45.8284,45.8284,45.6794,45.726,820636.0
2023-11-29 14:00:00,49.11,49.15,48.95,48.97,989853.0,45.7353,45.7726,45.5863,45.6049,989853.0
2023-11-29 14:30:00,48.97,48.98,48.86,48.88,547986.0,45.6049,45.6142,45.5025,45.5211,547986.0
2023-11-29 15:00:00,48.88,48.89,48.7,48.73,961144.0,45.5211,45.5304,45.3535,45.3814,961144.0
2023-11-29 15:30:00,48.74,48.82,48.7,48.73,1557791.0,45.3907,45.4652,45.3535,45.3814,1557791.0
2023-11-30 09:30:00,48.78,48.94,48.25,48.52,1003891.0,45.428,45.577,44.9344,45.1859,1003891.0
2023-11-30 10:00:00,48.52,48.7,48.52,48.63,579565.0,45.1859,45.3535,45.1859,45.2883,579565.0
2023-11-30 10:30:00,48.64,49.06,48.62,49.04,575882.0,45.2976,45.6888,45.279,45.6701,575882.0
2023-11-30 11:00:00,49.03,49.24,49.0,49.24,597747.0,45.6608,45.8564,45.6329,45.8564,597747.0
2023-11-30 11:30:00,49.23,49.26,49.11,49.16,777426.0,45.8471,45.875,45.7353,45.7819,777426.0
2023-11-30 12:00:00,49.16,49.17,48.85,48.89,634946.0,45.7819,45.7912,45.4932,45.5304,634946.0
2023-11-30 12:30:00,48.9,48.98,48.83,48.97,337023.0,45.5397,45.6142,45.4746,45.6049,337023.0
2023-11-30 13:00:00,48.96,49.12,48.96,49.0,354051.0,45.5956,45.7446,45.5956,45.6329,354051.0
2023-11-30 13:30:00,49.0,49.2,48.98,49.18,378039.0,45.6329,45.8191,45.6142,45.8005,378039.0
2023-11-30 14:00:00,49.18,49.28,49.13,49.28,441608.0,45.8005,45.8936,45.7539,45.8936,441608.0
2023-11-30 14:30:00,49.28,49.34,49.22,49.34,459023.0,45.8936,45.9495,45.8378,45.9495,459023.0
2023-11-30 15:00:00,49.34,49.34,49.1,49.12,783124.0,45.9495,45.9495,45.726,45.7446,783124.0
2023-11-30 15:30:00,49.12,49.4,49.11,49.38,2537637.0,45.7446,46.0054,45.7353,45.9868,2537637.0
2023-12-01 09:30:00,49.4,49.4,48.93,49.27,914201.0,46.0054,46.0054,45.5677,45.8843,914201.0
2023-12-01 10:00:00,49.27,49.49,49.18,49.22,505889.0,45.8843,46.0892,45.8005,45.8378,505889.0
2023-12-01 10:30:00,49.22,49.35,49.13,49.16,658325.0,45.8378,45.9588,45.7539,45.7819,658325.0
2023-12-01 11:00:00,49.16,49.39,49.02,49.39,854294.0,45.7819,45.9961,45.6515,45.9961,854294.0
2023-12-01 11:30:00,49.39,49.46,49.26,49.27,704645.0,45.9961,46.0613,45.875,45.8843,704645.0
2023-12-01 12:00:00,49.27,49.58,49.22,49.43,520724.0,45.8843,46.173,45.8378,46.0333,520724.0
2023-12-01 12:30:00,49.42,49.47,49.33,49.45,518716.0,46.024,46.0706,45.9402,46.052,518716.0
2023-12-01 13:00:00,49.45,49.48,49.39,49.41,438332.0,46.052,46.0799,45.9961,46.0147,438332.0
2023-12-01 13:30:00,49.41,49.66,49.36,49.64,683920.0,46.0147,46.2475,45.9681,46.2289,683920.0
2023-12-01 14:00:00,49.65,49.89,49.63,49.84,633660.0,46.2382,46.4617,46.2196,46.4152,633660.0
2023-12-01 14:30:00,49.84,49.94,49.74,49.91,544324.0,46.4152,46.5083,46.322,46.4803,544324.0
2023-12-01 15:00:00,49.92,50.06,49.85,50.05,680142.0,46.4897,46.62,46.4245,46.6107,680142.0
2023-12-01 15:30:00,50.04,50.18,50.0,50.1,1677363.0,46.6014,46.7318,46.5642,46.6573,1677363.0
2023-12-04 09:30:00,49.96,50.72,49.95,50.4,779625.0,46.5269,47.2347,46.5176,46.9367,779625.0
2023-12-04 10:00:00,50.41,50.59,50.23,50.59,594933.0,46.946,47.1136,46.7784,47.1136,594933.0
2023-12-04 10:30:00,50.57,50.76,50.53,50.59,626899.0,47.095,47.2719,47.0577,47.1136,626899.0
2023-12-04 11:00:00,50.59,50.69,50.52,50.55,466109.0,47.1136,47.2067,47.0484,47.0764,466109.0
2023-12-04 11:30:00,50.55,50.64,50.41,50.44,369511.0,47.0764,47.1602,46.946,46.9739,369511.0
2023-12-04 12:00:00,50.43,50.59,50.39,50.41,372485.0,46.9646,47.1136,46.9274,46.946,372485.0
2023-12-04 12:30:00,50.41,50.43,50.19,50.37,631487.0,46.946,46.9646,46.7411,46.9087,631487.0
2023-12-04 13:00:00,50.37,50.44,50.31,50.33,397017.0,46.9087,46.9739,46.8529,46.8715,397017.0
2023-12-04 13:30:00,50.32,50.32,50.13,50.16,493038.0,46.8622,46.8622,46.6852,46.7132,493038.0
2023-12-04 14:00:00,50.15,50.18,49.88,49.9,654741.0,46.7039,46.7318,46.4524,46.471,654741.0
2023-12-04 14:30:00,49.9,49.96,49.77,49.83,881265.0,46.471,46.5269,46.35,46.4058,881265.0
2023-12-04 15:00:00,49.84,50.01,49.82,49.94,1188322.0,46.4152,46.5735,46.3965,46.5083,1188322.0
2023-12-04 15:30:00,49.93,50.08,49.87,49.98,1268830.0,46.499,46.6387,46.4431,46.5455,1268830.0
2023-12-05 09:30:00,49.8,49.92,49.56,49.75,776369.0,46.3779,46.4897,46.1544,46.3313,776369.0
2023-12-05 10:00:00,49.75,50.06,49.74,50.04,703334.0,46.3313,46.62,46.322,46.6014,703334.0
2023-12-05 10:30:00,50.03,50.29,50.02,50.29,758481.0,46.5921,46.8342,46.5828,46.8342,758481.0
2023-12-05 11:00:00,50.29,50.39,50.13,50.33,736155.0,46.8342,46.9274,46.6852,46.8715,736155.0
2023-12-05 11:30:00,50.34,50.4,50.2,50.25,496543.0,46.8808,46.9367,46.7504,46.797,496543.0
2023-12-05 12:00:00,50.25,50.28,50.09,50.13,447333.0,46.797,46.8249,46.648,46.6852,447333.0
2023-12-05 12:30:00,50.13,50.15,50.04,50.09,504556.0,46.6852,46.7039,46.6014,46.648,504556.0
2023-12-05 13:00:00,50.09,50.09,49.92,50.01,528994.0,46.648,46.648,46.4897,46.5735,528994.0
2023-12-05 13:30:00,50.01,50.2,49.99,50.17,423005.0,46.5735,46.7504,46.5548,46.7225,423005.0
2023-12-05 14:00:00,50.18,50.23,50.12,50.16,442542.0,46.7318,46.7784,46.6759,46.7132,442542.0
2023-12-05 14:30:00,50.16,50.39,50.15,50.32,469845.0,46.7132,46.9274,46.7039,46.8622,469845.0
2023-12-05 15:00:00,50.32,50.4,50.25,50.28,757190.0,46.8622,46.9367,46.797,46.8249,757190.0
2023-12-05 15:30:00,50.28,50.38,50.22,50.23,1812242.0,46.8249,46.918,46.769,46.7784,1812242.0
2023-12-06 09:30:00,50.32,50.4,49.82,50.11,770177.0,46.8622,46.9367,46.3965,46.6666,770177.0
2023-12-06 10:00:00,50.12,50.43,50.11,50.2,978602.0,46.6759,46.9646,46.6666,46.7504,978602.0
2023-12-06 10:30:00,50.2,50.34,49.96,50.01,897829.0,46.7504,46.8808,46.5269,46.5735,897829.0
2023-12-06 11:00:00,50.0,50.05,49.83,49.95,628582.0,46.5642,46.6107,46.4058,46.5176,628582.0
2023-12-06 11:30:00,49.96,50.03,49.89,49.95,445826.0,46.5269,46.5921,46.4617,46.5176,445826.0
2023-12-06 12:00:00,49.94,50.0,49.86,49.93,375927.0,46.5083,46.5642,46.4338,46.499,375927.0
2023-12-06 12:30:00,49.93,49.94,49.81,49.93,381197.0,46.499,46.5083,46.3872,46.499,381197.0
2023-12-06 13:00:00,49.93,50.04,49.92,50.01,533199.0,46.499,46.6014,46.4897,46.5735,533199.0
2023-12-06 13:30:00,50.01,50.02,49.89,49.93,394925.0,46.5735,46.5828,46.4617,46.499,394925.0
2023-12-06 14:00:00,49.93,49.99,49.85,49.86,346276.0,46.499,46.5548,46.4245,46.4338,346276.0
2023-12-06 14:30:00,49.86,49.88,49.77,49.86,467736.0,46.4338,46.4524,46.35,46.4338,467736.0
2023-12-06 15:00:00,49.86,49.99,49.85,49.87,495499.0,46.4338,46.5548,46.4245,46.4431,495499.0
2023-12-06 15:30:00,49.87,49.93,49.8,49.89,1273238.0,46.4431,46.499,46.3779,46.4617,1273238.0
2023-12-07 09:30:00,50.3,50.38,49.99,50.01,1040309.0,46.8435,46.918,46.5548,46.5735,1040309.0
2023-12-07 10:00:00,50.02,50.36,50.01,50.23,1112269.0,46.5828,46.8994,46.5735,46.7784,1112269.0
2023-12-07 10:30:00,50.24,50.58,50.24,50.57,564801.0,46.7877,47.1043,46.7877,47.095,564801.0
2023-12-07 11:00:00,50.57,50.83,50.56,50.79,786844.0,47.095,47.3371,47.0857,47.2999,786844.0
2023-12-07 11:30:00,50.79,50.89,50.75,50.83,618487.0,47.2999,47.393,47.2626,47.3371,618487.0
2023-12-07 12:00:00,50.83,51.0,50.82,50.93,686669.0,47.3371,47.4954,47.3278,47.4303,686669.0
2023-12-07 12:30:00,50.93,51.0,50.86,50.87,575041.0,47.4303,47.4954,47.3651,47.3744,575041.0
2023-12-07 13:00:00,50.86,50.88,50.65,50.69,377914.0,47.3651,47.3837,47.1695,47.2067,377914.0
2023-12-07 13:30:00,50.69,50.69,50.59,50.62,383969.0,47.2067,47.2067,47.1136,47.1416,383969.0
2023-12-07 14:00:00,50.62,50.64,50.41,50.45,404395.0,47.1416,47.1602,46.946,46.9832,404395.0
2023-12-07 14:30:00,50.45,50.47,50.23,50.27,558102.0,46.9832,47.0019,46.7784,46.8156,558102.0
2023-12-07 15:00:00,50.26,50.38,50.23,50.27,759511.0,46.8063,46.918,46.7784,46.8156,759511.0
2023-12-07 15:30:00,50.27,50.31,50.09,50.16,2311946.0,46.8156,46.8529,46.648,46.7132,2311946.0
2023-12-08 09:30:00,50.26,50.52,50.12,50.31,768793.0,46.8063,47.0484,46.6759,46.8529,768793.0
2023-12-08 10:00:00,50.32,50.42,50.1,50.33,765282.0,46.8622,46.9553,46.6573,46.8715,765282.0
2023-12-08 10:30:00,50.34,50.47,50.25,50.46,500302.0,46.8808,47.0019,46.797,46.9925,500302.0
2023-12-08 11:00:00,50.46,50.54,50.3,50.34,716545.0,46.9925,47.0671,46.8435,46.8808,716545.0
2023-12-08 11:30:00,50.35,50.37,50.09,50.14,448588.0,46.8901,46.9087,46.648,46.6945,448588.0
2023-12-08 12:00:00,50.15,50.28,50.14,50.21,411510.0,46.7039,46.8249,46.6945,46.7597,411510.0
2023-12-08 12:30:00,50.22,50.25,50.19,50.24,308583.0,46.769,46.797,46.7411,46.7877,308583.0
2023-12-08 13:00:00,50.24,50.28,50.21,50.25,324102.0,46.7877,46.8249,46.7597,46.797,324102.0
2023-12-08 13:30:00,50.25,50.27,50.19,50.25,412353.0,46.797,46.8156,46.7411,46.797,412353.0
2023-12-08 14:00:00,50.25,50.35,50.24,50.34,296289.0,46.797,46.8901,46.7877,46.8808,296289.0
2023-12-08 14:30:00,50.34,50.46,50.34,50.41,394197.0,46.8808,46.9925,46.8808,46.946,394197.0
2023-12-08 15:00:00,50.42,50.5,50.38,50.44,502224.0,46.9553,47.0298,46.918,46.9739,502224.0
2023-12-08 15:30:00,50.44,50.49,50.29,50.31,1441235.0,46.9739,47.0205,46.8342,46.8529,1441235.0
2023-12-11 09:30:00,50.52,50.83,50.27,50.83,1038190.0,47.0484,47.3371,46.8156,47.3371,1038190.0
2023-12-11 10:00:00,50.83,51.09,50.68,51.09,855106.0,47.3371,47.5793,47.1974,47.5793,855106.0
2023-12-11 10:30:00,51.09,51.12,50.84,50.94,575051.0,47.5793,47.6072,47.3464,47.4396,575051.0
2023-12-11 11:00:00,50.94,51.0,50.72,50.73,592035.0,47.4396,47.4954,47.2347,47.244,592035.0
2023-12-11 11:30:00,50.73,50.74,50.55,50.62,613386.0,47.244,47.2533,47.0764,47.1416,613386.0
2023-12-11 12:00:00,50.62,50.68,50.59,50.65,480402.0,47.1416,47.1974,47.1136,47.1695,480402.0
2023-12-11 12:30:00,50.65,50.82,50.65,50.77,378999.0,47.1695,47.3278,47.1695,47.2812,378999.0
2023-12-11 13:00:00,50.76,50.83,50.66,50.78,564320.0,47.2719,47.3371,47.1788,47.2906,564320.0
2023-12-11 13:30:00,50.78,50.78,50.68,50.72,596388.0,47.2906,47.2906,47.1974,47.2347,596388.0
2023-12-11 14:00:00,50.72,50.82,50.68,50.68,624222.0,47.2347,47.3278,47.1974,47.1974,624222.0
2023-12-11 14:30:00,50.69,50.7,50.51,50.54,653913.0,47.2067,47.2161,47.0391,47.0671,653913.0
2023-12-11 15:00:00,50.54,50.76,50.51,50.73,661128.0,47.0671,47.2719,47.0391,47.244,661128.0
2023-12-11 15:30:00,50.73,51.14,50.69,51.08,2539719.0,47.244,47.6258,47.2067,47.5699,2539719.0
2023-12-12 09:30:00,50.8,50.94,49.8,50.36,1096723.0,47.3092,47.4396,46.3779,46.8994,1096723.0
2023-12-12 10:00:00,50.36,50.81,50.35,50.65,607719.0,46.8994,47.3185,46.8901,47.1695,607719.0
2023-12-12 10:30:00,50.64,50.74,50.56,50.63,543660.0,47.1602,47.2533,47.0857,47.1509,543660.0
2023-12-12 11:00:00,50.63,50.63,50.42,50.55,393929.0,47.1509,47.1509,46.9553,47.0764,393929.0
2023-12-12 11:30:00,50.55,50.67,50.5,50.61,411371.0,47.0764,47.1881,47.0298,47.1322,411371.0
2023-12-12 12:00:00,50.61,50.85,50.57,50.7,414633.0,47.1322,47.3557,47.095,47.2161,414633.0
2023-12-12 12:30:00,50.7,50.73,50.6,50.72,327695.0,47.2161,47.244,47.1229,47.2347,327695.0
2023-12-12 13:00:00,50.73,50.74,50.59,50.64,433282.0,47.244,47.2533,47.1136,47.1602,433282.0
2023-12-12 13:30:00,50.64,50.64,50.45,50.58,459441.0,47.1602,47.1602,46.9832,47.1043,459441.0
2023-12-12 14:00:00,50.59,50.59,50.43,50.54,297612.0,47.1136,47.1136,46.9646,47.0671,297612.0
2023-12-12 14:30:00,50.54,50.59,50.27,50.3,431027.0,47.0671,47.1136,46.8156,46.8435,431027.0
2023-12-12 15:00:00,50.3,50.54,50.27,50.53,635926.0,46.8435,47.0671,46.8156,47.0577,635926.0
2023-12-12 15:30:00,50.53,50.57,50.35,50.53,1679615.0,47.0577,47.095,46.8901,47.0577,1679615.0
2023-12-13 09:30:00,50.07,50.5,49.94,50.38,1093761.0,46.6293,47.0298,46.5083,46.918,1093761.0
2023-12-13 10:00:00,50.39,50.57,50.34,50.57,603579.0,46.9274,47.095,46.8808,47.095,603579.0
2023-12-13 10:30:00,50.57,50.8,50.47,50.66,782420.0,47.095,47.3092,47.0019,47.1788,782420.0
2023-12-13 11:00:00,50.66,50.79,50.61,50.74,599155.0,47.1788,47.2999,47.1322,47.2533,599155.0
2023-12-13 11:30:00,50.74,51.0,50.69,50.81,668929.0,47.2533,47.4954,47.2067,47.3185,668929.0
2023-12-13 12:00:00,50.8,50.91,50.78,50.9,321164.0,47.3092,47.4116,47.2906,47.4023,321164.0
2023-12-13 12:30:00,50.89,51.0,50.82,50.92,420668.0,47.393,47.4954,47.3278,47.4209,420668.0
2023-12-13 13:00:00,50.91,51.07,50.77,51.01,664873.0,47.4116,47.5606,47.2812,47.5048,664873.0
2023-12-13 13:30:00,51.0,51.16,50.99,51.15,399557.0,47.4954,47.6444,47.4861,47.6351,399557.0
2023-12-13 14:00:00,51.15,51.35,51.14,51.3,531001.0,47.6351,47.8214,47.6258,47.7748,531001.0
2023-12-13 14:30:00,51.29,51.46,51.28,51.41,699430.0,47.7655,47.9238,47.7562,47.8773,699430.0
2023-12-13 15:00:00,51.41,51.59,51.36,51.53,932528.0,47.8773,48.0449,47.8307,47.989,932528.0
2023-12-13 15:30:00,51.53,51.86,51.45,51.86,1717229.0,47.989,48.2963,47.9145,48.2963,1717229.0
2023-12-14 09:30:00,52.46,52.54,51.72,51.97,1701377.0,48.8551,48.9296,48.166,48.3988,1701377.0
2023-12-14 10:00:00,51.98,52.05,51.6,51.78,1134582.0,48.4081,48.4733,48.0542,48.2218,1134582.0
2023-12-14 10:30:00,51.78,52.02,51.59,51.77,1105536.0,48.2218,48.4454,48.0449,48.2125,1105536.0
2023-12-14 11:00:00,51.77,51.79,51.55,51.72,878536.0,48.2125,48.2312,48.0076,48.166,878536.0
2023-12-14 11:30:00,51.71,51.82,51.61,51.61,662349.0,48.1567,48.2591,48.0635,48.0635,662349.0
2023-12-14 12:00:00,51.62,51.9,51.58,51.9,806157.0,48.0728,48.3336,48.0356,48.3336,806157.0
2023-12-14 12:30:00,51.89,52.04,51.74,52.01,798971.0,48.3243,48.464,48.1846,48.436,798971.0
2023-12-14 13:00:00,52.0,52.02,51.81,51.83,587470.0,48.4267,48.4454,48.2498,48.2684,587470.0
2023-12-14 13:30:00,51.84,51.91,51.59,51.62,1131655.0,48.2777,48.3429,48.0449,48.0728,1131655.0
2023-12-14 14:00:00,51.62,51.64,51.26,51.29,741565.0,48.0728,48.0915,47.7376,47.7655,741565.0
2023-12-14 14:30:00,51.29,51.37,51.0,51.23,881155.0,47.7655,47.84,47.4954,47.7096,881155.0
2023-12-14 15:00:00,51.23,51.3,51.14,51.18,657103.0,47.7096,47.7748,47.6258,47.6631,657103.0
2023-12-14 15:30:00,51.19,51.46,51.18,51.46,1888837.0,47.6724,47.9238,47.6631,47.9238,1888837.0
2023-12-15 09:30:00,51.16,51.4,50.76,50.87,2169748.0,47.6444,47.868,47.2719,47.3744,2169748.0
2023-12-15 10:00:00,50.87,51.24,50.74,51.22,1031828.0,47.3744,47.7189,47.2533,47.7003,1031828.0
2023-12-15 10:30:00,51.23,51.45,51.13,51.27,1257548.0,47.7096,47.9145,47.6165,47.7469,1257548.0
2023-12-15 11:00:00,51.27,51.29,51.09,51.11,607837.0,47.7469,47.7655,47.5793,47.5979,607837.0
2023-12-15 11:30:00,51.12,51.2,51.04,51.09,480027.0,47.6072,47.6817,47.5327,47.5793,480027.0
2023-12-15 12:00:00,51.09,51.15,50.94,50.97,460128.0,47.5793,47.6351,47.4396,47.4675,460128.0
2023-12-15 12:30:00,50.97,51.09,50.89,51.01,413298.0,47.4675,47.5793,47.393,47.5048,413298.0
2023-12-15 13:00:00,51.02,51.06,50.92,50.97,351645.0,47.5141,47.5513,47.4209,47.4675,351645.0
2023-12-15 13:30:00,50.97,51.03,50.91,50.94,473931.0,47.4675,47.5234,47.4116,47.4396,473931.0
2023-12-15 14:00:00,50.94,50.94,50.75,50.77,564269.0,47.4396,47.4396,47.2626,47.2812,564269.0
2023-12-15 14:30:00,50.76,50.86,50.75,50.82,814535.0,47.2719,47.3651,47.2626,47.3278,814535.0
2023-12-15 15:00:00,50.83,50.87,50.73,50.77,757348.0,47.3371,47.3744,47.244,47.2812,757348.0
2023-12-15 15:30:00,50.77,50.87,50.69,50.84,3289526.0,47.2812,47.3744,47.2067,47.3464,3289526.0
2023-12-18 09:30:00,51.15,51.32,50.93,51.02,985579.0,47.6351,47.7935,47.4303,47.5141,985579.0
2023-12-18 10:00:00,51.03,51.16,50.97,51.13,697392.0,47.5234,47.6444,47.4675,47.6165,697392.0
2023-12-18 10:30:00,51.13,51.15,50.99,51.14,663706.0,47.6165,47.6351,47.4861,47.6258,663706.0
2023-12-18 11:00:00,51.15,51.44,51.11,51.44,570414.0,47.6351,47.9052,47.5979,47.9052,570414.0
2023-12-18 11:30:00,51.44,51.49,51.26,51.3,596941.0,47.9052,47.9518,47.7376,47.7748,596941.0
2023-12-18 12:00:00,51.31,51.4,51.17,51.19,655503.0,47.7841,47.868,47.6538,47.6724,655503.0
2023-12-18 12:30:00,51.19,51.19,51.06,51.12,542346.0,47.6724,47.6724,47.5513,47.6072,542346.0
2023-12-18 13:00:00,51.12,51.12,51.04,51.08,422643.0,47.6072,47.6072,47.5327,47.5699,422643.0
2023-12-18 13:30:00,51.08,51.1,50.98,51.1,553038.0,47.5699,47.5886,47.4768,47.5886,553038.0
2023-12-18 14:00:00,51.1,51.16,51.04,51.15,555431.0,47.5886,47.6444,47.5327,47.6351,555431.0
2023-12-18 14:30:00,51.15,51.29,51.11,51.16,618076.0,47.6351,47.7655,47.5979,47.6444,618076.0
2023-12-18 15:00:00,51.15,51.32,51.13,51.26,595610.0,47.6351,47.7935,47.6165,47.7376,595610.0
2023-12-18 15:30:00,51.25,51.36,51.23,51.34,1309423.0,47.7283,47.8307,47.7096,47.8121,1309423.0
2023-12-19 09:30:00,51.61,51.92,51.46,51.69,998745.0,48.0635,48.3522,47.9238,48.138,998745.0
2023-12-19 10:00:00,51.7,51.92,51.5,51.91,742445.0,48.1473,48.3522,47.9611,48.3429,742445.0
2023-12-19 10:30:00,51.92,52.18,51.91,52.06,637329.0,48.3522,48.5944,48.3429,48.4826,637329.0
2023-12-19 11:00:00,52.05,52.14,52.0,52.09,486470.0,48.4733,48.5571,48.4267,48.5105,486470.0
2023-12-19 11:30:00,52.09,52.14,51.94,51.95,482240.0,48.5105,48.5571,48.3708,48.3802,482240.0
2023-12-19 12:00:00,51.95,52.04,51.95,52.02,356049.0,48.3802,48.464,48.3802,48.4454,356049.0
2023-12-19 12:30:00,52.02,52.11,51.88,51.9,411937.0,48.4454,48.5292,48.315,48.3336,411937.0
2023-12-19 13:00:00,51.9,51.91,51.77,51.8,426607.0,48.3336,48.3429,48.2125,48.2405,426607.0
2023-12-19 13:30:00,51.8,51.89,51.75,51.84,330703.0,48.2405,48.3243,48.1939,48.2777,330703.0
2023-12-19 14:00:00,51.84,51.87,51.69,51.71,447778.0,48.2777,48.3057,48.138,48.1567,447778.0
2023-12-19 14:30:00,51.71,51.8,51.68,51.78,476188.0,48.1567,48.2405,48.1287,48.2218,476188.0
2023-12-19 15:00:00,51.79,51.98,51.78,51.96,540643.0,48.2312,48.4081,48.2218,48.3895,540643.0
2023-12-19 15:30:00,51.96,52.1,51.91,52.08,1318130.0,48.3895,48.5199,48.3429,48.5012,1318130.0
2023-12-20 09:30:00,52.03,52.24,51.85,51.98,1073921.0,48.4547,48.6502,48.287,48.4081,1073921.0
2023-12-20 10:00:00,51.99,52.09,51.69,51.8,742855.0,48.4174,48.5105,48.138,48.2405,742855.0
2023-12-20 10:30:00,51.8,51.88,51.62,51.65,684800.0,48.2405,48.315,48.0728,48.1008,684800.0
2023-12-20 11:00:00,51.65,51.76,51.63,51.72,461642.0,48.1008,48.2032,48.0821,48.166,461642.0
2023-12-20 11:30:00,51.73,51.74,51.46,51.59,852699.0,48.1753,48.1846,47.9238,48.0449,852699.0
2023-12-20 12:00:00,51.6,51.86,51.57,51.79,682573.0,48.0542,48.2963,48.0263,48.2312,682573.0
2023-12-20 12:30:00,51.79,51.81,51.56,51.57,386184.0,48.2312,48.2498,48.017,48.0263,386184.0
2023-12-20 13:00:00,51.57,51.74,51.5,51.7,514552.0,48.0263,48.1846,47.9611,48.1473,514552.0
2023-12-20 13:30:00,51.7,51.73,51.53,51.55,391162.0,48.1473,48.1753,47.989,48.0076,391162.0
2023-12-20 14:00:00,51.55,51.66,51.52,51.64,409374.0,48.0076,48.1101,47.9797,48.0915,409374.0
2023-12-20 14:30:00,51.64,51.78,51.4,51.4,623103.0,48.0915,48.2218,47.868,47.868,623103.0
2023-12-20 15:00:00,51.4,51.43,51.23,51.23,678988.0,47.868,47.8959,47.7096,47.7096,678988.0
2023-12-20 15:30:00,51.23,51.28,50.93,50.97,1930327.0,47.7096,47.7562,47.4303,47.4675,1930327.0
2023-12-21 09:30:00,51.34,51.6,51.13,51.37,1051361.0,47.8121,48.0542,47.6165,47.84,1051361.0
2023-12-21 10:00:00,51.38,51.74,51.35,51.61,706045.0,47.8493,48.1846,47.8214,48.0635,706045.0
2023-12-21 10:30:00,51.62,51.68,51.5,51.56,486164.0,48.0728,48.1287,47.9611,48.017,486164.0
2023-12-21 11:00:00,51.57,51.7,51.5,51.69,400771.0,48.0263,48.1473,47.9611,48.138,400771.0
2023-12-21 11:30:00,51.7,51.71,51.31,51.33,474104.0,48.1473,48.1567,47.7841,47.8028,474104.0
2023-12-21 12:00:00,51.33,51.33,51.06,51.09,457724.0,47.8028,47.8028,47.5513,47.5793,457724.0
2023-12-21 12:30:00,51.09,51.17,50.95,50.98,397000.0,47.5793,47.6538,47.4489,47.4768,397000.0
2023-12-21 13:00:00,50.97,51.05,50.85,51.02,491028.0,47.4675,47.542,47.3557,47.5141,491028.0
2023-12-21 13:30:00,51.01,51.11,50.98,51.08,334864.0,47.5048,47.5979,47.4768,47.5699,334864.0
2023-12-21 14:00:00,51.09,51.13,50.92,50.97,574222.0,47.5793,47.6165,47.4209,47.4675,574222.0
2023-12-21 14:30:00,50.97,51.02,50.91,51.0,353625.0,47.4675,47.5141,47.4116,47.4954,353625.0
2023-12-21 15:00:00,51.0,51.21,50.98,51.21,451965.0,47.4954,47.691,47.4768,47.691,451965.0
2023-12-21 15:30:00,51.21,51.4,51.19,51.26,1991575.0,47.691,47.868,47.6724,47.7376,1991575.0
2023-12-22 09:30:00,50.86,53.48,50.86,52.91,3900634.0,47.3651,49.805,47.3651,49.2742,3900634.0
2023-12-22 10:00:00,52.91,53.03,52.54,52.58,1824666.0,49.2742,49.3859,48.9296,48.9669,1824666.0
2023-12-22 10:30:00,52.59,52.72,52.17,52.65,1425930.0,48.9762,49.0972,48.585,49.0321,1425930.0
2023-12-22 11:00:00,52.65,52.71,52.38,52.66,1109622.0,49.0321,49.0879,48.7806,49.0414,1109622.0
2023-12-22 11:30:00,52.66,52.93,52.63,52.73,995122.0,49.0414,49.2928,49.0134,49.1066,995122.0
2023-12-22 12:00:00,52.73,52.78,52.53,52.6,748341.0,49.1066,49.1531,48.9203,48.9855,748341.0
2023-12-22 12:30:00,52.6,52.73,52.35,52.64,1003542.0,48.9855,49.1066,48.7527,49.0227,1003542.0
2023-12-22 13:00:00,52.64,52.76,52.58,52.74,495516.0,49.0227,49.1345,48.9669,49.1159,495516.0
2023-12-22 13:30:00,52.73,52.74,52.41,52.44,484349.0,49.1066,49.1159,48.8086,48.8365,484349.0
2023-12-22 14:00:00,52.44,52.44,51.95,51.99,857729.0,48.8365,48.8365,48.3802,48.4174,857729.0
2023-12-22 14:30:00,52.0,52.18,51.92,52.12,536765.0,48.4267,48.5944,48.3522,48.5385,536765.0
2023-12-22 15:00:00,52.13,52.22,52.07,52.17,668850.0,48.5478,48.6316,48.4919,48.585,668850.0
2023-12-22 15:30:00,52.18,52.34,52.15,52.29,1743566.0,48.5944,48.7434,48.5664,48.6968,1743566.0
2023-12-26 09:30:00,52.41,52.77,51.54,51.69,1458329.0,48.8086,49.1438,47.9983,48.138,1458329.0
2023-12-26 10:00:00,51.68,51.7,51.28,51.66,942084.0,48.1287,48.1473,47.7562,48.1101,942084.0
2023-12-26 10:30:00,51.67,51.7,51.41,51.47,738063.0,48.1194,48.1473,47.8773,47.9331,738063.0
2023-12-26 11:00:00,51.47,51.48,51.05,51.16,782295.0,47.9331,47.9425,47.542,47.6444,782295.0
2023-12-26 11:30:00,51.15,51.32,51.09,51.2,512851.0,47.6351,47.7935,47.5793,47.6817,512851.0
2023-12-26 12:00:00,51.21,51.32,51.16,51.21,526473.0,47.691,47.7935,47.6444,47.691,526473.0
2023-12-26 12:30:00,51.21,51.37,51.19,51.3,402880.0,47.691,47.84,47.6724,47.7748,402880.0
2023-12-26 13:00:00,51.3,51.42,51.27,51.38,380559.0,47.7748,47.8866,47.7469,47.8493,380559.0
2023-12-26 13:30:00,51.38,51.41,51.3,51.32,387484.0,47.8493,47.8773,47.7748,47.7935,387484.0
2023-12-26 14:00:00,51.32,51.37,51.28,51.32,447392.0,47.7935,47.84,47.7562,47.7935,447392.0
2023-12-26 14:30:00,51.33,51.52,51.32,51.36,659044.0,47.8028,47.9797,47.7935,47.8307,659044.0
2023-12-26 15:00:00,51.36,51.57,51.34,51.55,570550.0,47.8307,48.0263,47.8121,48.0076,570550.0
2023-12-26 15:30:00,51.55,51.57,51.39,51.44,1563776.0,48.0076,48.0263,47.8586,47.9052,1563776.0
2023-12-27 09:30:00,51.41,51.42,50.74,51.22,1853568.0,47.8773,47.8866,47.2533,47.7003,1853568.0
2023-12-27 10:00:00,51.23,51.29,51.01,51.24,1139952.0,47.7096,47.7655,47.5048,47.7189,1139952.0
2023-12-27 10:30:00,51.24,51.39,51.09,51.37,881140.0,47.7189,47.8586,47.5793,47.84,881140.0
2023-12-27 11:00:00,51.37,51.47,51.26,51.31,627584.0,47.84,47.9331,47.7376,47.7841,627584.0
2023-12-27 11:30:00,51.32,51.39,51.26,51.3,476971.0,47.7935,47.8586,47.7376,47.7748,476971.0
2023-12-27 12:00:00,51.3,51.47,51.29,51.4,475174.0,47.7748,47.9331,47.7655,47.868,475174.0
2023-12-27 12:30:00,51.4,51.42,51.26,51.3,372319.0,47.868,47.8866,47.7376,47.7748,372319.0
2023-12-27 13:00:00,51.3,51.5,51.29,51.37,657647.0,47.7748,47.9611,47.7655,47.84,657647.0
2023-12-27 13:30:00,51.38,51.5,51.35,51.35,449951.0,47.8493,47.9611,47.8214,47.8214,449951.0
2023-12-27 14:00:00,51.35,51.36,51.09,51.15,609508.0,47.8214,47.8307,47.5793,47.6351,609508.0
2023-12-27 14:30:00,51.15,51.16,51.05,51.13,519258.0,47.6351,47.6444,47.542,47.6165,519258.0
2023-12-27 15:00:00,51.13,51.21,51.1,51.17,524160.0,47.6165,47.691,47.5886,47.6538,524160.0
2023-12-27 15:30:00,51.17,51.25,51.09,51.21,1314098.0,47.6538,47.7283,47.5793,47.691,1314098.0
2023-12-28 09:30:00,51.05,51.45,51.0,51.36,847431.0,47.542,47.9145,47.4954,47.8307,847431.0
2023-12-28 10:00:00,51.36,51.4,51.24,51.32,514890.0,47.8307,47.868,47.7189,47.7935,514890.0
2023-12-28 10:30:00,51.31,51.37,51.11,51.19,703412.0,47.7841,47.84,47.5979,47.6724,703412.0
2023-12-28 11:00:00,51.2,51.34,51.11,51.25,586385.0,47.6817,47.8121,47.5979,47.7283,586385.0
2023-12-28 11:30:00,51.25,51.41,51.18,51.38,517702.0,47.7283,47.8773,47.6631,47.8493,517702.0
2023-12-28 12:00:00,51.38,51.43,51.26,51.29,405320.0,47.8493,47.8959,47.7376,47.7655,405320.0
2023-12-28 12:30:00,51.29,51.31,51.23,51.29,275813.0,47.7655,47.7841,47.7096,47.7655,275813.0
2023-12-28 13:00:00,51.29,51.35,51.21,51.3,396576.0,47.7655,47.8214,47.691,47.7748,396576.0
2023-12-28 13:30:00,51.3,51.43,51.25,51.25,383367.0,47.7748,47.8959,47.7283,47.7283,383367.0
2023-12-28 14:00:00,51.25,51.32,51.21,51.26,469129.0,47.7283,47.7935,47.691,47.7376,469129.0
2023-12-28 14:30:00,51.26,51.32,51.24,51.32,511729.0,47.7376,47.7935,47.7189,47.7935,511729.0
2023-12-28 15:00:00,51.32,51.42,51.31,51.33,463901.0,47.7935,47.8866,47.7841,47.8028,463901.0
2023-12-28 15:30:00,51.33,51.39,51.2,51.24,1431594.0,47.8028,47.8586,47.6817,47.7189,1431594.0
2023-12-29 09:30:00,51.13,51.49,51.13,51.38,572840.0,47.6165,47.9518,47.6165,47.8493,572840.0
2023-12-29 10:00:00,51.38,51.46,51.23,51.26,456834.0,47.8493,47.9238,47.7096,47.7376,456834.0
2023-12-29 10:30:00,51.26,51.33,51.17,51.21,608780.0,47.7376,47.8028,47.6538,47.691,608780.0
2023-12-29 11:00:00,51.21,51.4,51.2,51.33,631631.0,47.691,47.868,47.6817,47.8028,631631.0
2023-12-29 11:30:00,51.34,51.41,51.19,51.23,478138.0,47.8121,47.8773,47.6724,47.7096,478138.0
2023-12-29 12:00:00,51.23,51.26,51.1,51.11,509849.0,47.7096,47.7376,47.5886,47.5979,509849.0
2023-12-29 12:30:00,51.11,51.16,51.06,51.1,391538.0,47.5979,47.6444,47.5513,47.5886,391538.0
2023-12-29 13:00:00,51.1,51.13,50.98,51.04,750626.0,47.5886,47.6165,47.4768,47.5327,750626.0
2023-12-29 13:30:00,51.03,51.22,51.03,51.16,314338.0,47.5234,47.7003,47.5234,47.6444,314338.0
2023-12-29 14:00:00,51.16,51.25,51.12,51.23,309509.0,47.6444,47.7283,47.6072,47.7096,309509.0
2023-12-29 14:30:00,51.22,51.3,51.2,51.23,385905.0,47.7003,47.7748,47.6817,47.7096,385905.0
2023-12-29 15:00:00,51.23,51.32,51.19,51.3,551286.0,47.7096,47.7935,47.6724,47.7748,551286.0
2023-12-29 15:30:00,51.3,51.37,51.27,51.3,1803790.0,47.7748,47.84,47.7469,47.7748,1803790.0
2024-01-02 09:30:00,51.45,52.64,51.4,52.61,1528999.0,47.9145,49.0227,47.868,48.9948,1528999.0
2024-01-02 10:00:00,52.62,53.36,52.57,53.29,1652590.0,49.0041,49.6933,48.9576,49.6281,1652590.0
2024-01-02 10:30:00,53.29,53.45,53.2,53.27,916331.0,49.6281,49.7771,49.5443,49.6095,916331.0
2024-01-02 11:00:00,53.27,53.29,52.76,52.91,906801.0,49.6095,49.6281,49.1345,49.2742,906801.0
2024-01-02 11:30:00,52.9,53.01,52.61,52.97,862975.0,49.2649,49.3673,48.9948,49.3301,862975.0
2024-01-02 12:00:00,52.97,53.2,52.87,53.0,972048.0,49.3301,49.5443,49.2369,49.358,972048.0
2024-01-02 12:30:00,53.0,53.44,52.99,53.4,1133377.0,49.358,49.7678,49.3487,49.7305,1133377.0
2024-01-02 13:00:00,53.41,53.41,53.07,53.08,516378.0,49.7398,49.7398,49.4232,49.4325,516378.0
2024-01-02 13:30:00,53.05,53.25,52.96,53.03,591051.0,49.4046,49.5908,49.3208,49.3859,591051.0
2024-01-02 14:00:00,53.03,53.16,52.81,52.84,585645.0,49.3859,49.507,49.1811,49.209,585645.0
2024-01-02 14:30:00,52.84,52.86,52.63,52.64,626036.0,49.209,49.2276,49.0134,49.0227,626036.0
2024-01-02 15:00:00,52.65,52.83,52.47,52.8,795596.0,49.0321,49.1997,48.8644,49.1718,795596.0
2024-01-02 15:30:00,52.8,52.82,52.68,52.78,2057653.0,49.1718,49.1904,49.06,49.1531,2057653.0
2024-01-03 09:30:00,52.7,52.89,51.47,52.17,1634108.0,49.0786,49.2556,47.9331,48.585,1634108.0
2024-01-03 10:00:00,52.17,52.51,52.12,52.35,692065.0,48.585,48.9017,48.5385,48.7527,692065.0
2024-01-03 10:30:00,52.34,52.41,52.15,52.27,551779.0,48.7434,48.8086,48.5664,48.6782,551779.0
2024-01-03 11:00:00,52.27,52.37,52.0,52.12,921004.0,48.6782,48.7713,48.4267,48.5385,921004.0
2024-01-03 11:30:00,52.12,52.3,52.06,52.16,495556.0,48.5385,48.7061,48.4826,48.5757,495556.0
2024-01-03 12:00:00,52.17,52.49,52.17,52.46,992190.0,48.585,48.8831,48.585,48.8551,992190.0
2024-01-03 12:30:00,52.46,52.67,52.44,52.62,757510.0,48.8551,49.0507,48.8365,49.0041,757510.0
2024-01-03 13:00:00,52.63,52.9,52.62,52.71,720512.0,49.0134,49.2649,49.0041,49.0879,720512.0
2024-01-03 13:30:00,52.71,52.73,52.59,52.6,509505.0,49.0879,49.1066,48.9762,48.9855,509505.0
2024-01-03 14:00:00,52.59,52.86,52.56,52.81,580716.0,48.9762,49.2276,48.9482,49.1811,580716.0
2024-01-03 14:30:00,52.8,52.83,52.66,52.67,469683.0,49.1718,49.1997,49.0414,49.0507,469683.0
2024-01-03 15:00:00,52.66,52.67,52.41,52.48,599365.0,49.0414,49.0507,48.8086,48.8737,599365.0
2024-01-03 15:30:00,52.48,52.5,52.27,52.29,2062427.0,48.8737,48.8924,48.6782,48.6968,2062427.0
2024-01-04 09:30:00,51.91,51.98,51.46,51.67,1178390.0,48.9003,48.9662,48.4764,48.6742,1178390.0
2024-01-04 10:00:00,51.66,51.94,51.62,51.89,978591.0,48.6648,48.9285,48.6271,48.8814,978591.0
2024-01-04 10:30:00,51.88,52.12,51.8,52.12,708462.0,48.872,49.0981,48.7967,49.0981,708462.0
2024-01-04 11:00:00,52.12,52.19,51.56,51.84,1643277.0,49.0981,49.164,48.5706,48.8343,1643277.0
2024-01-04 11:30:00,51.84,51.95,51.73,51.84,540108.0,48.8343,48.938,48.7307,48.8343,540108.0
2024-01-04 12:00:00,51.84,51.97,51.79,51.91,778045.0,48.8343,48.9568,48.7872,48.9003,778045.0
2024-01-04 12:30:00,51.91,51.99,51.82,51.97,573918.0,48.9003,48.9756,48.8155,48.9568,573918.0
2024-01-04 13:00:00,51.97,52.12,51.93,51.97,527287.0,48.9568,49.0981,48.9191,48.9568,527287.0
2024-01-04 13:30:00,51.97,52.01,51.91,51.97,479566.0,48.9568,48.9945,48.9003,48.9568,479566.0
2024-01-04 14:00:00,51.96,52.0,51.89,51.95,428676.0,48.9474,48.9851,48.8814,48.938,428676.0
2024-01-04 14:30:00,51.95,51.99,51.9,51.92,620519.0,48.938,48.9756,48.8909,48.9097,620519.0
2024-01-04 15:00:00,51.93,51.99,51.9,51.97,749043.0,48.9191,48.9756,48.8909,48.9568,749043.0
2024-01-04 15:30:00,51.97,52.07,51.86,52.04,3415092.0,48.9568,49.051,48.8532,49.0227,3415092.0
2024-01-05 09:30:00,51.91,52.09,51.65,51.94,1143402.0,48.9003,49.0698,48.6554,48.9285,1143402.0
2024-01-05 10:00:00,51.96,52.34,51.89,52.31,730364.0,48.9474,49.3054,48.8814,49.2771,730364.0
2024-01-05 10:30:00,52.3,52.57,52.3,52.51,729487.0,49.2677,49.522,49.2677,49.4655,729487.0
2024-01-05 11:00:00,52.51,52.51,52.3,52.38,537606.0,49.4655,49.4655,49.2677,49.343,537606.0
2024-01-05 11:30:00,52.38,52.46,52.27,52.39,624619.0,49.343,49.4184,49.2394,49.3525,624619.0
2024-01-05 12:00:00,52.39,52.46,52.17,52.19,481748.0,49.3525,49.4184,49.1452,49.164,481748.0
2024-01-05 12:30:00,52.2,52.23,52.12,52.2,355475.0,49.1735,49.2017,49.0981,49.1735,355475.0
2024-01-05 13:00:00,52.2,52.24,52.06,52.23,353711.0,49.1735,49.2111,49.0416,49.2017,353711.0
2024-01-05 13:30:00,52.23,52.32,52.18,52.21,406861.0,49.2017,49.2865,49.1546,49.1829,406861.0
2024-01-05 14:00:00,52.22,52.29,52.2,52.21,277903.0,49.1923,49.2583,49.1735,49.1829,277903.0
2024-01-05 14:30:00,52.21,52.27,52.07,52.1,441711.0,49.1829,49.2394,49.051,49.0793,441711.0
2024-01-05 15:00:00,52.09,52.16,52.07,52.15,717487.0,49.0698,49.1358,49.051,49.1264,717487.0
2024-01-05 15:30:00,52.14,52.24,52.03,52.22,2370991.0,49.1169,49.2111,49.0133,49.1923,2370991.0
2024-01-08 09:30:00,51.89,51.9,51.28,51.41,1699477.0,48.8814,48.8909,48.3068,48.4293,1699477.0
2024-01-08 10:00:00,51.41,51.84,51.32,51.58,989642.0,48.4293,48.8343,48.3445,48.5894,989642.0
2024-01-08 10:30:00,51.58,51.68,51.41,51.66,879218.0,48.5894,48.6836,48.4293,48.6648,879218.0
2024-01-08 11:00:00,51.67,51.68,51.47,51.62,1001725.0,48.6742,48.6836,48.4858,48.6271,1001725.0
2024-01-08 11:30:00,51.63,51.69,51.38,51.44,886943.0,48.6365,48.693,48.401,48.4575,886943.0
2024-01-08 12:00:00,51.44,51.53,51.33,51.43,880782.0,48.4575,48.5423,48.3539,48.4481,880782.0
2024-01-08 12:30:00,51.43,51.44,51.35,51.4,405926.0,48.4481,48.4575,48.3728,48.4199,405926.0
2024-01-08 13:00:00,51.4,51.53,51.4,51.46,521155.0,48.4199,48.5423,48.4199,48.4764,521155.0
2024-01-08 13:30:00,51.47,51.51,51.37,51.4,438093.0,48.4858,48.5235,48.3916,48.4199,438093.0
2024-01-08 14:00:00,51.41,51.79,51.36,51.77,769601.0,48.4293,48.7872,48.3822,48.7684,769601.0
2024-01-08 14:30:00,51.77,51.88,51.75,51.79,710210.0,48.7684,48.872,48.7496,48.7872,710210.0
2024-01-08 15:00:00,51.79,51.84,51.71,51.76,636237.0,48.7872,48.8343,48.7119,48.759,636237.0
2024-01-08 15:30:00,51.76,51.82,51.68,51.78,1751574.0,48.759,48.8155,48.6836,48.7778,1751574.0
2024-01-09 09:30:00,52.05,52.1,51.59,51.76,1069724.0,49.0322,49.0793,48.5988,48.759,1069724.0
2024-01-09 10:00:00,51.76,52.1,51.74,52.0,715303.0,48.759,49.0793,48.7401,48.9851,715303.0
2024-01-09 10:30:00,52.0,52.06,51.66,51.67,639857.0,48.9851,49.0416,48.6648,48.6742,639857.0
2024-01-09 11:00:00,51.68,51.68,51.54,51.66,502752.0,48.6836,48.6836,48.5517,48.6648,502752.0
2024-01-09 11:30:00,51.66,51.71,51.51,51.61,433197.0,48.6648,48.7119,48.5235,48.6177,433197.0
2024-01-09 12:00:00,51.6,51.67,51.52,51.6,644249.0,48.6083,48.6742,48.5329,48.6083,644249.0
2024-01-09 12:30:00,51.6,51.64,51.51,51.52,458044.0,48.6083,48.6459,48.5235,48.5329,458044.0
2024-01-09 13:00:00,51.52,51.6,51.4,51.43,467618.0,48.5329,48.6083,48.4199,48.4481,467618.0
2024-01-09 13:30:00,51.42,51.53,51.34,51.51,373568.0,48.4387,48.5423,48.3633,48.5235,373568.0
2024-01-09 14:00:00,51.5,51.52,51.29,51.32,546714.0,48.5141,48.5329,48.3162,48.3445,546714.0
2024-01-09 14:30:00,51.32,51.4,51.27,51.37,847222.0,48.3445,48.4199,48.2974,48.3916,847222.0
2024-01-09 15:00:00,51.37,51.42,51.31,51.33,544506.0,48.3916,48.4387,48.3351,48.3539,544506.0
2024-01-09 15:30:00,51.33,51.36,51.23,51.26,1670969.0,48.3539,48.3822,48.2597,48.288,1670969.0
2024-01-10 09:30:00,51.2,51.25,50.9,51.07,819320.0,48.2314,48.2785,47.9488,48.109,819320.0
2024-01-10 10:00:00,51.07,51.22,51.0,51.19,521357.0,48.109,48.2503,48.043,48.222,521357.0
2024-01-10 10:30:00,51.19,51.19,50.85,50.92,726694.0,48.222,48.222,47.9017,47.9677,726694.0
2024-01-10 11:00:00,50.92,50.98,50.71,50.73,839740.0,47.9677,48.0242,47.7699,47.7887,839740.0
2024-01-10 11:30:00,50.73,50.77,50.53,50.54,839267.0,47.7887,47.8264,47.6003,47.6097,839267.0
2024-01-10 12:00:00,50.55,50.56,50.44,50.54,827260.0,47.6191,47.6286,47.5155,47.6097,827260.0
2024-01-10 12:30:00,50.55,50.56,50.45,50.46,372915.0,47.6191,47.6286,47.5249,47.5344,372915.0
2024-01-10 13:00:00,50.46,50.53,50.41,50.5,716361.0,47.5344,47.6003,47.4873,47.572,716361.0
2024-01-10 13:30:00,50.5,50.58,50.45,50.57,695137.0,47.572,47.6474,47.5249,47.638,695137.0
2024-01-10 14:00:00,50.57,50.71,50.5,50.68,615764.0,47.638,47.7699,47.572,47.7416,615764.0
2024-01-10 14:30:00,50.69,50.72,50.53,50.66,1091941.0,47.751,47.7793,47.6003,47.7228,1091941.0
2024-01-10 15:00:00,50.66,50.7,50.47,50.51,1136954.0,47.7228,47.7604,47.5438,47.5815,1136954.0
2024-01-10 15:30:00,50.5,50.69,50.48,50.65,2249166.0,47.572,47.751,47.5532,47.7133,2249166.0
2024-01-11 09:30:00,50.65,50.74,50.18,50.21,1044124.0,47.7133,47.7981,47.2706,47.2988,1044124.0
2024-01-11 10:00:00,50.21,50.29,50.01,50.28,1138703.0,47.2988,47.3742,47.1104,47.3648,1138703.0
2024-01-11 10:30:00,50.28,50.32,50.05,50.08,640858.0,47.3648,47.4025,47.1481,47.1764,640858.0
2024-01-11 11:00:00,50.07,50.27,50.02,50.25,543250.0,47.167,47.3554,47.1199,47.3365,543250.0
2024-01-11 11:30:00,50.25,50.25,50.04,50.13,700561.0,47.3365,47.3365,47.1387,47.2235,700561.0
2024-01-11 12:00:00,50.13,50.4,50.1,50.3,521617.0,47.2235,47.4778,47.1952,47.3836,521617.0
2024-01-11 12:30:00,50.3,50.39,50.18,50.2,320213.0,47.3836,47.4684,47.2706,47.2894,320213.0
2024-01-11 13:00:00,50.19,50.23,50.09,50.11,491800.0,47.28,47.3177,47.1858,47.2046,491800.0
2024-01-11 13:30:00,50.11,50.2,50.1,50.18,340899.0,47.2046,47.2894,47.1952,47.2706,340899.0
2024-01-11 14:00:00,50.18,50.29,50.15,50.25,555262.0,47.2706,47.3742,47.2423,47.3365,555262.0
2024-01-11 14:30:00,50.25,50.34,50.21,50.32,559483.0,47.3365,47.4213,47.2988,47.4025,559483.0
2024-01-11 15:00:00,50.33,50.36,50.17,50.21,742470.0,47.4119,47.4402,47.2612,47.2988,742470.0
2024-01-11 15:30:00,50.2,50.32,50.16,50.21,2141817.0,47.2894,47.4025,47.2517,47.2988,2141817.0
2024-01-12 09:30:00,50.39,50.71,50.39,50.53,860143.0,47.4684,47.7699,47.4684,47.6003,860143.0
2024-01-12 10:00:00,50.54,50.57,50.34,50.38,627247.0,47.6097,47.638,47.4213,47.459,627247.0
2024-01-12 10:30:00,50.39,50.49,50.22,50.23,531438.0,47.4684,47.5626,47.3083,47.3177,531438.0
2024-01-12 11:00:00,50.23,50.36,50.07,50.31,848646.0,47.3177,47.4402,47.167,47.3931,848646.0
2024-01-12 11:30:00,50.31,50.33,50.19,50.2,532852.0,47.3931,47.4119,47.28,47.2894,532852.0
2024-01-12 12:00:00,50.21,50.23,50.14,50.22,429779.0,47.2988,47.3177,47.2329,47.3083,429779.0
2024-01-12 12:30:00,50.22,50.27,50.07,50.09,551654.0,47.3083,47.3554,47.167,47.1858,551654.0
2024-01-12 13:00:00,50.09,50.17,50.08,50.14,385774.0,47.1858,47.2612,47.1764,47.2329,385774.0
2024-01-12 13:30:00,50.15,50.18,50.1,50.12,303351.0,47.2423,47.2706,47.1952,47.2141,303351.0
2024-01-12 14:00:00,50.12,50.25,50.11,50.19,503133.0,47.2141,47.3365,47.2046,47.28,503133.0
2024-01-12 14:30:00,50.19,50.23,50.08,50.09,571171.0,47.28,47.3177,47.1764,47.1858,571171.0
2024-01-12 15:00:00,50.09,50.35,50.09,50.3,554333.0,47.1858,47.4307,47.1858,47.3836,554333.0
2024-01-12 15:30:00,50.3,50.34,50.21,50.28,1563052.0,47.3836,47.4213,47.2988,47.3648,1563052.0
2024-01-16 09:30:00,50.3,50.36,49.81,49.83,1068885.0,47.3836,47.4402,46.922,46.9409,1068885.0
2024-01-16 10:00:00,49.83,50.59,49.83,50.09,1036325.0,46.9409,47.6568,46.9409,47.1858,1036325.0
2024-01-16 10:30:00,50.09,50.12,49.98,50.03,486245.0,47.1858,47.2141,47.0822,47.1293,486245.0
2024-01-16 11:00:00,50.04,50.39,49.97,50.24,738785.0,47.1387,47.4684,47.0728,47.3271,738785.0
2024-01-16 11:30:00,50.24,50.27,50.14,50.16,387506.0,47.3271,47.3554,47.2329,47.2517,387506.0
2024-01-16 12:00:00,50.16,50.27,50.06,50.08,482578.0,47.2517,47.3554,47.1575,47.1764,482578.0
2024-01-16 12:30:00,50.08,50.21,50.07,50.1,347716.0,47.1764,47.2988,47.167,47.1952,347716.0
2024-01-16 13:00:00,50.1,50.23,50.09,50.21,764018.0,47.1952,47.3177,47.1858,47.2988,764018.0
2024-01-16 13:30:00,50.21,50.24,50.05,50.15,517450.0,47.2988,47.3271,47.1481,47.2423,517450.0
2024-01-16 14:00:00,50.14,50.15,50.05,50.1,347033.0,47.2329,47.2423,47.1481,47.1952,347033.0
2024-01-16 14:30:00,50.09,50.16,50.03,50.15,578539.0,47.1858,47.2517,47.1293,47.2423,578539.0
2024-01-16 15:00:00,50.15,50.18,50.05,50.09,515818.0,47.2423,47.2706,47.1481,47.1858,515818.0
2024-01-16 15:30:00,50.09,50.09,49.94,50.0,1761857.0,47.1858,47.1858,47.0445,47.101,1761857.0
2024-01-17 09:30:00,49.55,49.59,48.95,49.47,2612820.0,46.6771,46.7148,46.1119,46.6018,2612820.0
2024-01-17 10:00:00,49.47,49.67,49.26,49.66,967372.0,46.6018,46.7902,46.4039,46.7807,967372.0
2024-01-17 10:30:00,49.66,49.76,49.51,49.66,592503.0,46.7807,46.8749,46.6394,46.7807,592503.0
2024-01-17 11:00:00,49.66,49.76,49.6,49.66,656193.0,46.7807,46.8749,46.7242,46.7807,656193.0
2024-01-17 11:30:00,49.66,49.73,49.62,49.63,552057.0,46.7807,46.8467,46.7431,46.7525,552057.0
2024-01-17 12:00:00,49.63,49.72,49.61,49.7,519351.0,46.7525,46.8373,46.7336,46.8184,519351.0
2024-01-17 12:30:00,49.7,49.73,49.63,49.67,385311.0,46.8184,46.8467,46.7525,46.7902,385311.0
2024-01-17 13:00:00,49.66,49.73,49.63,49.69,481754.0,46.7807,46.8467,46.7525,46.809,481754.0
2024-01-17 13:30:00,49.7,49.71,49.54,49.67,450828.0,46.8184,46.8278,46.6677,46.7902,450828.0
2024-01-17 14:00:00,49.67,49.91,49.66,49.9,659333.0,46.7902,47.0162,46.7807,47.0068,659333.0
2024-01-17 14:30:00,49.87,49.91,49.77,49.88,808860.0,46.9786,47.0162,46.8844,46.988,808860.0
2024-01-17 15:00:00,49.88,49.98,49.82,49.89,766517.0,46.988,47.0822,46.9315,46.9974,766517.0
2024-01-17 15:30:00,49.89,50.07,49.83,49.98,2332057.0,46.9974,47.167,46.9409,47.0822,2332057.0
2024-01-18 09:30:00,49.62,49.62,48.74,49.04,1218132.0,46.7431,46.7431,45.9141,46.1967,1218132.0
2024-01-18 10:00:00,49.04,49.21,48.9,48.91,907784.0,46.1967,46.3568,46.0648,46.0742,907784.0
2024-01-18 10:30:00,48.91,48.98,48.63,48.73,1365515.0,46.0742,46.1402,45.8105,45.9047,1365515.0
2024-01-18 11:00:00,48.73,48.85,48.66,48.79,721481.0,45.9047,46.0177,45.8387,45.9612,721481.0
2024-01-18 11:30:00,48.79,48.83,48.63,48.78,1029210.0,45.9612,45.9989,45.8105,45.9518,1029210.0
2024-01-18 12:00:00,48.77,48.93,48.74,48.9,633295.0,45.9423,46.0931,45.9141,46.0648,633295.0
2024-01-18 12:30:00,48.89,49.04,48.86,49.04,609649.0,46.0554,46.1967,46.0271,46.1967,609649.0
2024-01-18 13:00:00,49.04,49.35,48.98,49.32,858040.0,46.1967,46.4887,46.1402,46.4605,858040.0
2024-01-18 13:30:00,49.31,49.41,49.28,49.34,585878.0,46.451,46.5452,46.4228,46.4793,585878.0
2024-01-18 14:00:00,49.34,49.75,49.34,49.73,1115156.0,46.4793,46.8655,46.4793,46.8467,1115156.0
2024-01-18 14:30:00,49.72,49.87,49.69,49.75,1039658.0,46.8373,46.9786,46.809,46.8655,1039658.0
2024-01-18 15:00:00,49.75,50.05,49.67,50.04,920936.0,46.8655,47.1481,46.7902,47.1387,920936.0
2024-01-18 15:30:00,50.04,50.17,49.95,50.07,3272104.0,47.1387,47.2612,47.0539,47.167,3272104.0
2024-01-19 09:30:00,50.11,50.11,49.42,49.72,1882823.0,47.2046,47.2046,46.5547,46.8373,1882823.0
2024-01-19 10:00:00,49.71,49.85,49.57,49.65,1484842.0,46.8278,46.9597,46.696,46.7713,1484842.0
2024-01-19 10:30:00,49.64,49.87,49.52,49.81,1054303.0,46.7619,46.9786,46.6489,46.922,1054303.0
2024-01-19 11:00:00,49.81,50.1,49.7,50.02,3833719.0,46.922,47.1952,46.8184,47.1199,3833719.0
2024-01-19 11:30:00,50.02,50.12,49.95,50.1,905398.0,47.1199,47.2141,47.0539,47.1952,905398.0
2024-01-19 12:00:00,50.1,50.1,49.91,49.94,459889.0,47.1952,47.1952,47.0162,47.0445,459889.0
2024-01-19 12:30:00,49.94,50.06,49.88,50.05,556461.0,47.0445,47.1575,46.988,47.1481,556461.0
2024-01-19 13:00:00,50.05,50.16,49.98,50.15,528854.0,47.1481,47.2517,47.0822,47.2423,528854.0
2024-01-19 13:30:00,50.16,50.19,49.99,50.07,595134.0,47.2517,47.28,47.0916,47.167,595134.0
2024-01-19 14:00:00,50.07,50.13,49.99,50.11,592122.0,47.167,47.2235,47.0916,47.2046,592122.0
2024-01-19 14:30:00,50.12,50.15,50.01,50.09,639348.0,47.2141,47.2423,47.1104,47.1858,639348.0
2024-01-19 15:00:00,50.09,50.19,50.02,50.08,888250.0,47.1858,47.28,47.1199,47.1764,888250.0
2024-01-19 15:30:00,50.08,50.21,50.01,50.12,1704816.0,47.1764,47.2988,47.1104,47.2141,1704816.0
2024-01-22 09:30:00,50.26,50.32,49.71,50.11,1031635.0,47.3459,47.4025,46.8278,47.2046,1031635.0
2024-01-22 10:00:00,50.08,50.19,49.98,50.17,731257.0,47.1764,47.28,47.0822,47.2612,731257.0
2024-01-22 10:30:00,50.17,50.32,50.06,50.28,801190.0,47.2612,47.4025,47.1575,47.3648,801190.0
2024-01-22 11:00:00,50.27,50.28,49.74,49.82,956583.0,47.3554,47.3648,46.8561,46.9315,956583.0
2024-01-22 11:30:00,49.82,49.87,49.5,49.51,708698.0,46.9315,46.9786,46.63,46.6394,708698.0
2024-01-22 12:00:00,49.52,49.72,49.51,49.69,556775.0,46.6489,46.8373,46.6394,46.809,556775.0
2024-01-22 12:30:00,49.69,49.73,49.53,49.59,353741.0,46.809,46.8467,46.6583,46.7148,353741.0
2024-01-22 13:00:00,49.58,49.69,49.5,49.62,387218.0,46.7054,46.809,46.63,46.7431,387218.0
2024-01-22 13:30:00,49.62,49.72,49.61,49.7,269377.0,46.7431,46.8373,46.7336,46.8184,269377.0
2024-01-22 14:00:00,49.7,49.73,49.62,49.71,373728.0,46.8184,46.8467,46.7431,46.8278,373728.0
2024-01-22 14:30:00,49.71,49.76,49.66,49.73,354712.0,46.8278,46.8749,46.7807,46.8467,354712.0
2024-01-22 15:00:00,49.73,49.74,49.55,49.59,630550.0,46.8467,46.8561,46.6771,46.7148,630550.0
2024-01-22 15:30:00,49.59,49.69,49.56,49.57,1531966.0,46.7148,46.809,46.6865,46.696,1531966.0
2024-01-23 09:30:00,49.68,49.78,49.48,49.68,894005.0,46.7996,46.8938,46.6112,46.7996,894005.0
2024-01-23 10:00:00,49.68,49.93,49.68,49.76,711434.0,46.7996,47.0351,46.7996,46.8749,711434.0
2024-01-23 10:30:00,49.75,49.85,49.7,49.8,662131.0,46.8655,46.9597,46.8184,46.9126,662131.0
2024-01-23 11:00:00,49.79,50.0,49.7,49.98,544249.0,46.9032,47.101,46.8184,47.0822,544249.0
2024-01-23 11:30:00,49.98,50.31,49.97,50.27,690631.0,47.0822,47.3931,47.0728,47.3554,690631.0
2024-01-23 12:00:00,50.27,50.42,50.25,50.35,466201.0,47.3554,47.4967,47.3365,47.4307,466201.0
2024-01-23 12:30:00,50.36,50.39,50.25,50.34,326182.0,47.4402,47.4684,47.3365,47.4213,326182.0
2024-01-23 13:00:00,50.34,50.38,50.23,50.24,409029.0,47.4213,47.459,47.3177,47.3271,409029.0
2024-01-23 13:30:00,50.24,50.24,50.06,50.12,351207.0,47.3271,47.3271,47.1575,47.2141,351207.0
2024-01-23 14:00:00,50.12,50.15,49.93,49.95,417068.0,47.2141,47.2423,47.0351,47.0539,417068.0
2024-01-23 14:30:00,49.95,50.03,49.92,50.01,528151.0,47.0539,47.1293,47.0257,47.1104,528151.0
2024-01-23 15:00:00,50.01,50.06,49.88,49.91,488651.0,47.1104,47.1575,46.988,47.0162,488651.0
2024-01-23 15:30:00,49.91,50.12,49.83,50.12,2328443.0,47.0162,47.2141,46.9409,47.2141,2328443.0
2024-01-24 09:30:00,50.2,50.54,50.07,50.32,683296.0,47.2894,47.6097,47.167,47.4025,683296.0
2024-01-24 10:00:00,50.32,50.48,50.19,50.3,427179.0,47.4025,47.5532,47.28,47.3836,427179.0
2024-01-24 10:30:00,50.31,50.5,50.27,50.41,320159.0,47.3931,47.572,47.3554,47.4873,320159.0
2024-01-24 11:00:00,50.41,50.57,50.41,50.44,320520.0,47.4873,47.638,47.4873,47.5155,320520.0
2024-01-24 11:30:00,50.44,50.48,50.34,50.37,385388.0,47.5155,47.5532,47.4213,47.4496,385388.0
2024-01-24 12:00:00,50.37,50.42,50.27,50.4,650664.0,47.4496,47.4967,47.3554,47.4778,650664.0
2024-01-24 12:30:00,50.39,50.48,50.26,50.46,594990.0,47.4684,47.5532,47.3459,47.5344,594990.0
2024-01-24 13:00:00,50.46,50.47,50.22,50.23,493578.0,47.5344,47.5438,47.3083,47.3177,493578.0
2024-01-24 13:30:00,50.23,50.39,50.2,50.39,309828.0,47.3177,47.4684,47.2894,47.4684,309828.0
2024-01-24 14:00:00,50.39,50.51,50.34,50.5,270155.0,47.4684,47.5815,47.4213,47.572,270155.0
2024-01-24 14:30:00,50.5,50.55,50.45,50.53,318080.0,47.572,47.6191,47.5249,47.6003,318080.0
2024-01-24 15:00:00,50.53,50.62,50.44,50.59,597542.0,47.6003,47.6851,47.5155,47.6568,597542.0
2024-01-24 15:30:00,50.6,50.62,50.19,50.24,2433543.0,47.6662,47.6851,47.28,47.3271,2433543.0
2024-01-25 09:30:00,50.26,50.34,49.86,50.06,937679.0,47.3459,47.4213,46.9691,47.1575,937679.0
2024-01-25 10:00:00,50.06,50.06,49.76,49.77,816465.0,47.1575,47.1575,46.8749,46.8844,816465.0
2024-01-25 10:30:00,49.76,49.86,49.56,49.59,614771.0,46.8749,46.9691,46.6865,46.7148,614771.0
2024-01-25 11:00:00,49.58,49.67,49.51,49.61,563109.0,46.7054,46.7902,46.6394,46.7336,563109.0
2024-01-25 11:30:00,49.61,49.64,49.43,49.51,639883.0,46.7336,46.7619,46.5641,46.6394,639883.0
2024-01-25 12:00:00,49.52,49.57,49.45,49.5,503053.0,46.6489,46.696,46.5829,46.63,503053.0
2024-01-25 12:30:00,49.5,49.64,49.47,49.61,405688.0,46.63,46.7619,46.6018,46.7336,405688.0
2024-01-25 13:00:00,49.61,49.65,49.53,49.55,580301.0,46.7336,46.7713,46.6583,46.6771,580301.0
2024-01-25 13:30:00,49.55,49.76,49.54,49.71,556496.0,46.6771,46.8749,46.6677,46.8278,556496.0
2024-01-25 14:00:00,49.71,49.83,49.67,49.69,742867.0,46.8278,46.9409,46.7902,46.809,742867.0
2024-01-25 14:30:00,49.69,49.77,49.58,49.62,761180.0,46.809,46.8844,46.7054,46.7431,761180.0
2024-01-25 15:00:00,49.62,49.65,49.53,49.59,1029904.0,46.7431,46.7713,46.6583,46.7148,1029904.0
2024-01-25 15:30:00,49.59,49.62,49.49,49.61,4534164.0,46.7148,46.7431,46.6206,46.7336,4534164.0
2024-01-26 09:30:00,49.96,50.2,49.85,49.91,1120147.0,47.0633,47.2894,46.9597,47.0162,1120147.0
2024-01-26 10:00:00,49.91,50.08,49.83,49.85,637069.0,47.0162,47.1764,46.9409,46.9597,637069.0
2024-01-26 10:30:00,49.84,49.92,49.71,49.75,453071.0,46.9503,47.0257,46.8278,46.8655,453071.0
2024-01-26 11:00:00,49.74,49.78,49.65,49.73,413157.0,46.8561,46.8938,46.7713,46.8467,413157.0
2024-01-26 11:30:00,49.74,49.88,49.73,49.76,391961.0,46.8561,46.988,46.8467,46.8749,391961.0
2024-01-26 12:00:00,49.76,49.86,49.71,49.81,406803.0,46.8749,46.9691,46.8278,46.922,406803.0
2024-01-26 12:30:00,49.82,49.82,49.7,49.75,232817.0,46.9315,46.9315,46.8184,46.8655,232817.0
2024-01-26 13:00:00,49.74,49.77,49.69,49.75,332039.0,46.8561,46.8844,46.809,46.8655,332039.0
2024-01-26 13:30:00,49.75,49.77,49.69,49.75,302139.0,46.8655,46.8844,46.809,46.8655,302139.0
2024-01-26 14:00:00,49.75,49.77,49.69,49.73,679308.0,46.8655,46.8844,46.809,46.8467,679308.0
2024-01-26 14:30:00,49.72,49.83,49.72,49.8,392286.0,46.8373,46.9409,46.8373,46.9126,392286.0
2024-01-26 15:00:00,49.8,49.82,49.71,49.75,534766.0,46.9126,46.9315,46.8278,46.8655,534766.0
2024-01-26 15:30:00,49.74,49.82,49.67,49.7,1573493.0,46.8561,46.9315,46.7902,46.8184,1573493.0
2024-01-29 09:30:00,49.62,49.77,49.49,49.57,878578.0,46.7431,46.8844,46.6206,46.696,878578.0
2024-01-29 10:00:00,49.57,49.75,49.56,49.58,549257.0,46.696,46.8655,46.6865,46.7054,549257.0
2024-01-29 10:30:00,49.58,49.69,49.55,49.64,430510.0,46.7054,46.809,46.6771,46.7619,430510.0
2024-01-29 11:00:00,49.64,49.68,49.55,49.62,871757.0,46.7619,46.7996,46.6771,46.7431,871757.0
2024-01-29 11:30:00,49.62,49.62,49.52,49.59,475572.0,46.7431,46.7431,46.6489,46.7148,475572.0
2024-01-29 12:00:00,49.59,49.59,49.46,49.49,509387.0,46.7148,46.7148,46.5923,46.6206,509387.0
2024-01-29 12:30:00,49.49,49.58,49.46,49.54,906197.0,46.6206,46.7054,46.5923,46.6677,906197.0
2024-01-29 13:00:00,49.54,49.57,49.45,49.53,616187.0,46.6677,46.696,46.5829,46.6583,616187.0
2024-01-29 13:30:00,49.54,49.56,49.49,49.55,611480.0,46.6677,46.6865,46.6206,46.6771,611480.0
2024-01-29 14:00:00,49.54,49.65,49.53,49.63,345380.0,46.6677,46.7713,46.6583,46.7525,345380.0
2024-01-29 14:30:00,49.64,49.65,49.58,49.63,329730.0,46.7619,46.7713,46.7054,46.7525,329730.0
2024-01-29 15:00:00,49.62,49.78,49.62,49.72,605574.0,46.7431,46.8938,46.7431,46.8373,605574.0
2024-01-29 15:30:00,49.73,49.88,49.64,49.86,1240997.0,46.8467,46.988,46.7619,46.9691,1240997.0
2024-01-30 09:30:00,50.05,50.18,49.59,49.64,825070.0,47.1481,47.2706,46.7148,46.7619,825070.0
2024-01-30 10:00:00,49.64,49.66,49.32,49.61,673660.0,46.7619,46.7807,46.4605,46.7336,673660.0
2024-01-30 10:30:00,49.61,49.66,49.5,49.52,398562.0,46.7336,46.7807,46.63,46.6489,398562.0
2024-01-30 11:00:00,49.51,49.53,49.37,49.44,505669.0,46.6394,46.6583,46.5076,46.5735,505669.0
2024-01-30 11:30:00,49.44,49.5,49.37,49.5,528319.0,46.5735,46.63,46.5076,46.63,528319.0
2024-01-30 12:00:00,49.5,49.55,49.39,49.41,704147.0,46.63,46.6771,46.5264,46.5452,704147.0
2024-01-30 12:30:00,49.41,49.52,49.37,49.5,446102.0,46.5452,46.6489,46.5076,46.63,446102.0
2024-01-30 13:00:00,49.51,49.57,49.4,49.52,397875.0,46.6394,46.696,46.5358,46.6489,397875.0
2024-01-30 13:30:00,49.52,49.56,49.48,49.53,458063.0,46.6489,46.6865,46.6112,46.6583,458063.0
2024-01-30 14:00:00,49.53,49.58,49.46,49.55,507549.0,46.6583,46.7054,46.5923,46.6771,507549.0
2024-01-30 14:30:00,49.55,49.61,49.49,49.53,559773.0,46.6771,46.7336,46.6206,46.6583,559773.0
2024-01-30 15:00:00,49.53,49.53,49.37,49.39,868032.0,46.6583,46.6583,46.5076,46.5264,868032.0
2024-01-30 15:30:00,49.39,49.41,49.25,49.38,1412556.0,46.5264,46.5452,46.3945,46.517,1412556.0
2024-01-31 09:30:00,49.71,50.02,49.53,49.68,1041580.0,46.8278,47.1199,46.6583,46.7996,1041580.0
2024-01-31 10:00:00,49.68,49.84,49.59,49.69,664739.0,46.7996,46.9503,46.7148,46.809,664739.0
2024-01-31 10:30:00,49.69,49.91,49.64,49.84,1164849.0,46.809,47.0162,46.7619,46.9503,1164849.0
2024-01-31 11:00:00,49.84,49.85,49.62,49.63,553249.0,46.9503,46.9597,46.7431,46.7525,553249.0
2024-01-31 11:30:00,49.62,49.65,49.5,49.57,383169.0,46.7431,46.7713,46.63,46.696,383169.0
2024-01-31 12:00:00,49.56,49.61,49.48,49.51,402404.0,46.6865,46.7336,46.6112,46.6394,402404.0
2024-01-31 12:30:00,49.5,49.53,49.36,49.48,678417.0,46.63,46.6583,46.4981,46.6112,678417.0
2024-01-31 13:00:00,49.48,49.54,49.38,49.41,696699.0,46.6112,46.6677,46.517,46.5452,696699.0
2024-01-31 13:30:00,49.41,49.46,49.28,49.29,737924.0,46.5452,46.5923,46.4228,46.4322,737924.0
2024-01-31 14:00:00,49.3,49.32,49.07,49.07,966269.0,46.4416,46.4605,46.2249,46.2249,966269.0
2024-01-31 14:30:00,49.08,49.4,49.06,49.08,1223149.0,46.2344,46.5358,46.2155,46.2344,1223149.0
2024-01-31 15:00:00,49.09,49.1,48.9,48.93,1333272.0,46.2438,46.2532,46.0648,46.0931,1333272.0
2024-01-31 15:30:00,48.93,49.01,48.84,48.84,1875271.0,46.0931,46.1684,46.0083,46.0083,1875271.0
2024-02-01 09:30:00,48.85,48.85,48.15,48.39,1803692.0,46.0177,46.0177,45.3583,45.5844,1803692.0
2024-02-01 10:00:00,48.37,48.55,48.24,48.43,1573950.0,45.5655,45.7351,45.4431,45.6221,1573950.0
2024-02-01 10:30:00,48.43,48.46,48.12,48.37,1243180.0,45.6221,45.6503,45.33,45.5655,1243180.0
2024-02-01 11:00:00,48.37,48.54,48.21,48.33,888553.0,45.5655,45.7257,45.4148,45.5278,888553.0
2024-02-01 11:30:00,48.33,48.44,48.27,48.3,915325.0,45.5278,45.6315,45.4713,45.4996,915325.0
2024-02-01 12:00:00,48.3,48.49,48.25,48.3,759725.0,45.4996,45.6786,45.4525,45.4996,759725.0
2024-02-01 12:30:00,48.31,48.45,48.28,48.37,611075.0,45.509,45.6409,45.4807,45.5655,611075.0
2024-02-01 13:00:00,48.37,48.44,48.26,48.39,592951.0,45.5655,45.6315,45.4619,45.5844,592951.0
2024-02-01 13:30:00,48.4,48.64,48.35,48.64,941880.0,45.5938,45.8199,45.5467,45.8199,941880.0
2024-02-01 14:00:00,48.64,48.7,48.54,48.65,737197.0,45.8199,45.8764,45.7257,45.8293,737197.0
2024-02-01 14:30:00,48.65,48.73,48.57,48.64,817696.0,45.8293,45.9047,45.7539,45.8199,817696.0
2024-02-01 15:00:00,48.65,48.74,48.56,48.63,1022302.0,45.8293,45.9141,45.7445,45.8105,1022302.0
2024-02-01 15:30:00,48.63,48.76,48.55,48.7,2876589.0,45.8105,45.9329,45.7351,45.8764,2876589.0
2024-02-02 09:30:00,49.27,50.01,48.08,48.85,4308915.0,46.4133,47.1104,45.2923,46.0177,4308915.0
2024-02-02 10:00:00,48.85,49.37,48.65,49.35,1797192.0,46.0177,46.5076,45.8293,46.4887,1797192.0
2024-02-02 10:30:00,49.35,49.71,49.09,49.14,1705855.0,46.4887,46.8278,46.2438,46.2909,1705855.0
2024-02-02 11:00:00,49.14,49.3,48.87,49.03,1232287.0,46.2909,46.4416,46.0365,46.1873,1232287.0
2024-02-02 11:30:00,49.03,49.22,48.88,49.1,861870.0,46.1873,46.3662,46.046,46.2532,861870.0
2024-02-02 12:00:00,49.11,49.11,48.69,48.78,1023924.0,46.2626,46.2626,45.867,45.9518,1023924.0
2024-02-02 12:30:00,48.78,48.94,48.61,48.74,856141.0,45.9518,46.1025,45.7916,45.9141,856141.0
2024-02-02 13:00:00,48.75,48.87,48.66,48.71,732885.0,45.9235,46.0365,45.8387,45.8858,732885.0
2024-02-02 13:30:00,48.72,48.73,48.41,48.68,972490.0,45.8952,45.9047,45.6032,45.8576,972490.0
2024-02-02 14:00:00,48.68,48.69,48.38,48.47,1098855.0,45.8576,45.867,45.575,45.6597,1098855.0
2024-02-02 14:30:00,48.47,48.62,48.38,48.58,1100927.0,45.6597,45.801,45.575,45.7634,1100927.0
2024-02-02 15:00:00,48.58,48.86,48.57,48.85,973057.0,45.7634,46.0271,45.7539,46.0177,973057.0
2024-02-02 15:30:00,48.86,48.96,48.68,48.7,2148441.0,46.0271,46.1213,45.8576,45.8764,2148441.0
2024-02-05 09:30:00,48.52,48.56,47.72,48.47,1845469.0,45.7068,45.7445,44.9532,45.6597,1845469.0
2024-02-05 10:00:00,48.47,48.49,47.93,48.04,960798.0,45.6597,45.6786,45.151,45.2547,960798.0
2024-02-05 10:30:00,48.04,48.19,47.93,47.97,908894.0,45.2547,45.396,45.151,45.1887,908894.0
2024-02-05 11:00:00,47.96,48.15,47.85,47.94,869513.0,45.1793,45.3583,45.0757,45.1605,869513.0
2024-02-05 11:30:00,47.94,48.08,47.88,47.92,775668.0,45.1605,45.2923,45.1039,45.1416,775668.0
2024-02-05 12:00:00,47.91,47.98,47.68,47.72,768625.0,45.1322,45.1981,44.9155,44.9532,768625.0
2024-02-05 12:30:00,47.72,47.93,47.68,47.91,610465.0,44.9532,45.151,44.9155,45.1322,610465.0
2024-02-05 13:00:00,47.91,48.03,47.86,47.94,648607.0,45.1322,45.2452,45.0851,45.1605,648607.0
2024-02-05 13:30:00,47.94,48.0,47.91,48.0,458459.0,45.1605,45.217,45.1322,45.217,458459.0
2024-02-05 14:00:00,48.0,48.19,47.91,48.1,698853.0,45.217,45.396,45.1322,45.3112,698853.0
2024-02-05 14:30:00,48.09,48.24,48.05,48.16,536991.0,45.3018,45.4431,45.2641,45.3677,536991.0
2024-02-05 15:00:00,48.16,48.31,48.13,48.23,675704.0,45.3677,45.509,45.3394,45.4336,675704.0
2024-02-05 15:30:00,48.23,48.27,47.97,48.0,1909243.0,45.4336,45.4713,45.1887,45.217,1909243.0
2024-02-06 09:30:00,47.95,48.05,47.58,47.8,1897476.0,45.1699,45.2641,44.8213,45.0286,1897476.0
2024-02-06 10:00:00,47.8,48.76,47.76,48.76,1558997.0,45.0286,45.9329,44.9909,45.9329,1558997.0
2024-02-06 10:30:00,48.76,49.44,48.71,49.25,2391943.0,45.9329,46.5735,45.8858,46.3945,2391943.0
2024-02-06 11:00:00,49.26,49.7,49.13,49.57,1526192.0,46.4039,46.8184,46.2815,46.696,1526192.0
2024-02-06 11:30:00,49.56,49.58,49.34,49.58,1024078.0,46.6865,46.7054,46.4793,46.7054,1024078.0
2024-02-06 12:00:00,49.58,49.86,49.53,49.8,929789.0,46.7054,46.9691,46.6583,46.9126,929789.0
2024-02-06 12:30:00,49.8,49.96,49.65,49.88,1085375.0,46.9126,47.0633,46.7713,46.988,1085375.0
2024-02-06 13:00:00,49.88,49.98,49.74,49.81,801225.0,46.988,47.0822,46.8561,46.922,801225.0
2024-02-06 13:30:00,49.82,49.84,49.63,49.63,592976.0,46.9315,46.9503,46.7525,46.7525,592976.0
2024-02-06 14:00:00,49.64,49.64,49.35,49.4,482457.0,46.7619,46.7619,46.4887,46.5358,482457.0
2024-02-06 14:30:00,49.4,49.55,49.28,49.4,658108.0,46.5358,46.6771,46.4228,46.5358,658108.0
2024-02-06 15:00:00,49.41,49.41,49.12,49.14,886149.0,46.5452,46.5452,46.272,46.2909,886149.0
2024-02-06 15:30:00,49.15,49.32,49.09,49.27,3785284.0,46.3003,46.4605,46.2438,46.4133,3785284.0
2024-02-07 09:30:00,49.22,49.36,48.5,48.59,1142511.0,46.3662,46.4981,45.688,45.7728,1142511.0
2024-02-07 10:00:00,48.59,48.6,48.02,48.3,1582908.0,45.7728,45.7822,45.2358,45.4996,1582908.0
2024-02-07 10:30:00,48.31,48.35,48.14,48.3,1285017.0,45.509,45.5467,45.3489,45.4996,1285017.0
2024-02-07 11:00:00,48.3,48.41,48.23,48.41,1153311.0,45.4996,45.6032,45.4336,45.6032,1153311.0
2024-02-07 11:30:00,48.42,48.77,48.33,48.59,1008095.0,45.6126,45.9423,45.5278,45.7728,1008095.0
2024-02-07 12:00:00,48.6,48.72,48.48,48.68,637494.0,45.7822,45.8952,45.6692,45.8576,637494.0
2024-02-07 12:30:00,48.67,48.68,48.5,48.52,608848.0,45.8481,45.8576,45.688,45.7068,608848.0
2024-02-07 13:00:00,48.52,48.66,48.52,48.65,413265.0,45.7068,45.8387,45.7068,45.8293,413265.0
2024-02-07 13:30:00,48.65,48.66,48.43,48.52,582790.0,45.8293,45.8387,45.6221,45.7068,582790.0
2024-02-07 14:00:00,48.53,48.6,48.51,48.57,728315.0,45.7163,45.7822,45.6974,45.7539,728315.0
2024-02-07 14:30:00,48.57,48.74,48.54,48.64,838028.0,45.7539,45.9141,45.7257,45.8199,838028.0
2024-02-07 15:00:00,48.64,48.7,48.52,48.55,836145.0,45.8199,45.8764,45.7068,45.7351,836145.0
2024-02-07 15:30:00,48.55,48.72,48.52,48.63,2520752.0,45.7351,45.8952,45.7068,45.8105,2520752.0
2024-02-08 09:30:00,48.44,48.5,48.11,48.22,1566892.0,45.6315,45.688,45.3206,45.4242,1566892.0
2024-02-08 10:00:00,48.23,48.47,48.23,48.45,996219.0,45.4336,45.6597,45.4336,45.6409,996219.0
2024-02-08 10:30:00,48.45,48.49,48.27,48.34,686936.0,45.6409,45.6786,45.4713,45.5373,686936.0
2024-02-08 11:00:00,48.34,48.36,48.13,48.16,897575.0,45.5373,45.5561,45.3394,45.3677,897575.0
2024-02-08 11:30:00,48.16,48.29,48.15,48.19,506190.0,45.3677,45.4902,45.3583,45.396,506190.0
2024-02-08 12:00:00,48.19,48.33,48.17,48.33,464435.0,45.396,45.5278,45.3771,45.5278,464435.0
2024-02-08 12:30:00,48.33,48.44,48.25,48.41,409386.0,45.5278,45.6315,45.4525,45.6032,409386.0
2024-02-08 13:00:00,48.41,48.63,48.4,48.58,601297.0,45.6032,45.8105,45.5938,45.7634,601297.0
2024-02-08 13:30:00,48.58,48.64,48.42,48.48,404586.0,45.7634,45.8199,45.6126,45.6692,404586.0
2024-02-08 14:00:00,48.48,48.49,48.35,48.45,380230.0,45.6692,45.6786,45.5467,45.6409,380230.0
2024-02-08 14:30:00,48.45,48.68,48.44,48.64,458851.0,45.6409,45.8576,45.6315,45.8199,458851.0
2024-02-08 15:00:00,48.64,48.72,48.61,48.65,823025.0,45.8199,45.8952,45.7916,45.8293,823025.0
2024-02-08 15:30:00,48.65,48.77,48.6,48.7,1897422.0,45.8293,45.9423,45.7822,45.8764,1897422.0
2024-02-09 09:30:00,48.7,49.08,48.49,49.08,1098096.0,45.8764,46.2344,45.6786,46.2344,1098096.0
2024-02-09 10:00:00,49.08,49.23,48.89,49.12,1046133.0,46.2344,46.3757,46.0554,46.272,1046133.0
2024-02-09 10:30:00,49.12,49.19,49.02,49.18,837151.0,46.272,46.338,46.1778,46.3286,837151.0
2024-02-09 11:00:00,49.17,49.25,49.11,49.2,680571.0,46.3191,46.3945,46.2626,46.3474,680571.0
2024-02-09 11:30:00,49.2,49.21,48.98,49.1,909416.0,46.3474,46.3568,46.1402,46.2532,909416.0
2024-02-09 12:00:00,49.11,49.37,49.07,49.33,795847.0,46.2626,46.5076,46.2249,46.4699,795847.0
2024-02-09 12:30:00,49.33,49.4,49.23,49.37,570313.0,46.4699,46.5358,46.3757,46.5076,570313.0
2024-02-09 13:00:00,49.38,49.4,49.28,49.32,480644.0,46.517,46.5358,46.4228,46.4605,480644.0
2024-02-09 13:30:00,49.32,49.45,49.29,49.33,515450.0,46.4605,46.5829,46.4322,46.4699,515450.0
2024-02-09 14:00:00,49.33,49.49,49.32,49.46,650996.0,46.4699,46.6206,46.4605,46.5923,650996.0
2024-02-09 14:30:00,49.47,49.61,49.4,49.53,646952.0,46.6018,46.7336,46.5358,46.6583,646952.0
2024-02-09 15:00:00,49.53,49.69,49.5,49.68,785696.0,46.6583,46.809,46.63,46.7996,785696.0
2024-02-09 15:30:00,49.69,49.83,49.58,49.8,2641600.0,46.809,46.9409,46.7054,46.9126,2641600.0
2024-02-12 09:30:00,49.82,50.05,49.65,49.82,962150.0,46.9315,47.1481,46.7713,46.9315,962150.0
2024-02-12 10:00:00,49.82,49.86,49.33,49.41,840837.0,46.9315,46.9691,46.4699,46.5452,840837.0
2024-02-12 10:30:00,49.41,49.46,49.21,49.24,1006757.0,46.5452,46.5923,46.3568,46.3851,1006757.0
2024-02-12 11:00:00,49.25,49.55,49.23,49.54,877035.0,46.3945,46.6771,46.3757,46.6677,877035.0
2024-02-12 11:30:00,49.54,49.75,49.5,49.59,555221.0,46.6677,46.8655,46.63,46.7148,555221.0
2024-02-12 12:00:00,49.59,49.61,49.37,49.58,585935.0,46.7148,46.7336,46.5076,46.7054,585935.0
2024-02-12 12:30:00,49.59,49.65,49.51,49.64,277644.0,46.7148,46.7713,46.6394,46.7619,277644.0
2024-02-12 13:00:00,49.64,49.81,49.62,49.8,448663.0,46.7619,46.922,46.7431,46.9126,448663.0
2024-02-12 13:30:00,49.79,49.94,49.74,49.77,466418.0,46.9032,47.0445,46.8561,46.8844,466418.0
2024-02-12 14:00:00,49.77,49.82,49.66,49.7,543270.0,46.8844,46.9315,46.7807,46.8184,543270.0
2024-02-12 14:30:00,49.7,49.77,49.67,49.76,409231.0,46.8184,46.8844,46.7902,46.8749,409231.0
2024-02-12 15:00:00,49.75,49.79,49.62,49.65,609576.0,46.8655,46.9032,46.7431,46.7713,609576.0
2024-02-12 15:30:00,49.64,49.83,49.62,49.76,1783759.0,46.7619,46.9409,46.7431,46.8749,1783759.0
2024-02-13 09:30:00,49.66,49.9,49.05,49.07,1080761.0,46.7807,47.0068,46.2061,46.2249,1080761.0
2024-02-13 10:00:00,49.07,49.12,48.5,48.66,933134.0,46.2249,46.272,45.688,45.8387,933134.0
2024-02-13 10:30:00,48.66,48.66,48.42,48.62,834785.0,45.8387,45.8387,45.6126,45.801,834785.0
2024-02-13 11:00:00,48.62,48.82,48.56,48.71,482960.0,45.801,45.9894,45.7445,45.8858,482960.0
2024-02-13 11:30:00,48.71,48.76,48.51,48.55,557271.0,45.8858,45.9329,45.6974,45.7351,557271.0
2024-02-13 12:00:00,48.55,48.66,48.5,48.55,765634.0,45.7351,45.8387,45.688,45.7351,765634.0
2024-02-13 12:30:00,48.55,48.66,48.51,48.52,317381.0,45.7351,45.8387,45.6974,45.7068,317381.0
2024-02-13 13:00:00,48.52,48.52,48.35,48.44,634577.0,45.7068,45.7068,45.5467,45.6315,634577.0
2024-02-13 13:30:00,48.44,48.52,48.38,48.5,704940.0,45.6315,45.7068,45.575,45.688,704940.0
2024-02-13 14:00:00,48.5,48.5,48.35,48.38,646883.0,45.688,45.688,45.5467,45.575,646883.0
2024-02-13 14:30:00,48.37,48.47,48.32,48.36,658765.0,45.5655,45.6597,45.5184,45.5561,658765.0
2024-02-13 15:00:00,48.37,48.43,48.31,48.37,901086.0,45.5655,45.6221,45.509,45.5655,901086.0
2024-02-13 15:30:00,48.37,48.76,48.35,48.73,2219575.0,45.5655,45.9329,45.5467,45.9047,2219575.0
2024-02-14 09:30:00,48.82,48.92,48.56,48.77,774810.0,45.9894,46.0836,45.7445,45.9423,774810.0
2024-02-14 10:00:00,48.79,48.99,48.72,48.93,525991.0,45.9612,46.1496,45.8952,46.0931,525991.0
2024-02-14 10:30:00,48.93,49.04,48.87,48.9,480645.0,46.0931,46.1967,46.0365,46.0648,480645.0
2024-02-14 11:00:00,48.9,48.99,48.83,48.95,408506.0,46.0648,46.1496,45.9989,46.1119,408506.0
2024-02-14 11:30:00,48.95,48.96,48.72,48.73,484543.0,46.1119,46.1213,45.8952,45.9047,484543.0
2024-02-14 12:00:00,48.72,48.73,48.59,48.62,673764.0,45.8952,45.9047,45.7728,45.801,673764.0
2024-02-14 12:30:00,48.62,48.66,48.53,48.57,348462.0,45.801,45.8387,45.7163,45.7539,348462.0
2024-02-14 13:00:00,48.57,48.64,48.54,48.59,371005.0,45.7539,45.8199,45.7257,45.7728,371005.0
2024-02-14 13:30:00,48.59,48.69,48.58,48.63,387854.0,45.7728,45.867,45.7634,45.8105,387854.0
2024-02-14 14:00:00,48.62,48.75,48.45,48.71,399949.0,45.801,45.9235,45.6409,45.8858,399949.0
2024-02-14 14:30:00,48.7,48.74,48.55,48.59,362699.0,45.8764,45.9141,45.7351,45.7728,362699.0
2024-02-14 15:00:00,48.59,48.84,48.57,48.79,488570.0,45.7728,46.0083,45.7539,45.9612,488570.0
2024-02-14 15:30:00,48.79,48.91,48.65,48.86,1513220.0,45.9612,46.0742,45.8293,46.0271,1513220.0
2024-02-15 09:30:00,49.01,49.86,48.83,49.82,1031712.0,46.1684,46.9691,45.9989,46.9315,1031712.0
2024-02-15 10:00:00,49.81,50.28,49.78,50.12,875019.0,46.922,47.3648,46.8938,47.2141,875019.0
2024-02-15 10:30:00,50.12,50.13,49.52,49.62,631762.0,47.2141,47.2235,46.6489,46.7431,631762.0
2024-02-15 11:00:00,49.62,49.8,49.59,49.7,415445.0,46.7431,46.9126,46.7148,46.8184,415445.0
2024-02-15 11:30:00,49.7,49.78,49.61,49.61,281454.0,46.8184,46.8938,46.7336,46.7336,281454.0
2024-02-15 12:00:00,49.62,49.66,49.5,49.52,265382.0,46.7431,46.7807,46.63,46.6489,265382.0
2024-02-15 12:30:00,49.52,49.6,49.44,49.45,255597.0,46.6489,46.7242,46.5735,46.5829,255597.0
2024-02-15 13:00:00,49.44,49.51,49.31,49.48,325692.0,46.5735,46.6394,46.451,46.6112,325692.0
2024-02-15 13:30:00,49.48,49.52,49.37,49.45,329269.0,46.6112,46.6489,46.5076,46.5829,329269.0
2024-02-15 14:00:00,49.45,49.47,49.38,49.44,259848.0,46.5829,46.6018,46.517,46.5735,259848.0
2024-02-15 14:30:00,49.44,49.48,49.4,49.46,332732.0,46.5735,46.6112,46.5358,46.5923,332732.0
2024-02-15 15:00:00,49.46,49.54,49.38,49.41,529100.0,46.5923,46.6677,46.517,46.5452,529100.0
2024-02-15 15:30:00,49.41,49.46,49.35,49.44,1506950.0,46.5452,46.5923,46.4887,46.5735,1506950.0
2024-02-16 09:30:00,49.31,49.53,48.93,49.42,948175.0,46.451,46.6583,46.0931,46.5547,948175.0
2024-02-16 10:00:00,49.42,49.71,49.42,49.63,548233.0,46.5547,46.8278,46.5547,46.7525,548233.0
2024-02-16 10:30:00,49.63,49.65,49.47,49.61,373534.0,46.7525,46.7713,46.6018,46.7336,373534.0
2024-02-16 11:00:00,49.61,49.85,49.59,49.79,418489.0,46.7336,46.9597,46.7148,46.9032,418489.0
2024-02-16 11:30:00,49.79,49.82,49.74,49.8,487044.0,46.9032,46.9315,46.8561,46.9126,487044.0
2024-02-16 12:00:00,49.81,49.82,49.73,49.8,469481.0,46.922,46.9315,46.8467,46.9126,469481.0
2024-02-16 12:30:00,49.8,49.85,49.74,49.75,313265.0,46.9126,46.9597,46.8561,46.8655,313265.0
2024-02-16 13:00:00,49.75,49.8,49.71,49.73,227665.0,46.8655,46.9126,46.8278,46.8467,227665.0
2024-02-16 13:30:00,49.72,49.74,49.67,49.74,274991.0,46.8373,46.8561,46.7902,46.8561,274991.0
2024-02-16 14:00:00,49.73,49.77,49.6,49.64,508818.0,46.8467,46.8844,46.7242,46.7619,508818.0
2024-02-16 14:30:00,49.64,49.67,49.51,49.66,606996.0,46.7619,46.7902,46.6394,46.7807,606996.0
2024-02-16 15:00:00,49.66,49.69,49.48,49.63,614033.0,46.7807,46.809,46.6112,46.7525,614033.0
2024-02-16 15:30:00,49.63,49.87,49.52,49.86,2002067.0,46.7525,46.9786,46.6489,46.9691,2002067.0
2024-02-20 09:30:00,49.89,50.3,49.66,50.05,1109477.0,46.9974,47.3836,46.7807,47.1481,1109477.0
2024-02-20 10:00:00,50.06,50.39,50.05,50.36,858534.0,47.1575,47.4684,47.1481,47.4402,858534.0
2024-02-20 10:30:00,50.36,50.45,50.13,50.27,733635.0,47.4402,47.5249,47.2235,47.3554,733635.0
2024-02-20 11:00:00,50.27,50.27,49.99,50.04,480133.0,47.3554,47.3554,47.0916,47.1387,480133.0
2024-02-20 11:30:00,50.03,50.11,49.95,50.05,479059.0,47.1293,47.2046,47.0539,47.1481,479059.0
2024-02-20 12:00:00,50.05,50.09,49.97,50.05,515795.0,47.1481,47.1858,47.0728,47.1481,515795.0
2024-02-20 12:30:00,50.05,50.07,50.0,50.06,335523.0,47.1481,47.167,47.101,47.1575,335523.0
2024-02-20 13:00:00,50.06,50.13,50.03,50.1,346783.0,47.1575,47.2235,47.1293,47.1952,346783.0
2024-02-20 13:30:00,50.11,50.11,49.99,50.0,356326.0,47.2046,47.2046,47.0916,47.101,356326.0
2024-02-20 14:00:00,49.99,50.01,49.86,49.99,392249.0,47.0916,47.1104,46.9691,47.0916,392249.0
2024-02-20 14:30:00,50.0,50.0,49.84,49.95,521785.0,47.101,47.101,46.9503,47.0539,521785.0
2024-02-20 15:00:00,49.95,50.02,49.84,49.9,566937.0,47.0539,47.1199,46.9503,47.0068,566937.0
2024-02-20 15:30:00,49.91,49.91,49.76,49.87,1913722.0,47.0162,47.0162,46.8749,46.9786,1913722.0
2024-02-21 09:30:00,49.93,50.1,49.7,49.82,1719523.0,47.0351,47.1952,46.8184,46.9315,1719523.0
2024-02-21 10:00:00,49.82,50.0,49.53,49.86,705710.0,46.9315,47.101,46.6583,46.9691,705710.0
2024-02-21 10:30:00,49.86,49.87,49.59,49.64,382977.0,46.9691,46.9786,46.7148,46.7619,382977.0
2024-02-21 11:00:00,49.64,49.94,49.6,49.88,391503.0,46.7619,47.0445,46.7242,46.988,391503.0
2024-02-21 11:30:00,49.87,50.04,49.84,49.98,279104.0,46.9786,47.1387,46.9503,47.0822,279104.0
2024-02-21 12:00:00,49.98,49.99,49.81,49.81,290867.0,47.0822,47.0916,46.922,46.922,290867.0
2024-02-21 12:30:00,49.82,49.85,49.73,49.81,319590.0,46.9315,46.9597,46.8467,46.922,319590.0
2024-02-21 13:00:00,49.8,50.43,49.79,50.41,939571.0,46.9126,47.5061,46.9032,47.4873,939571.0
2024-02-21 13:30:00,50.42,50.52,50.0,50.32,780039.0,47.4967,47.5909,47.101,47.4025,780039.0
2024-02-21 14:00:00,50.31,50.37,50.22,50.36,296460.0,47.3931,47.4496,47.3083,47.4402,296460.0
2024-02-21 14:30:00,50.36,50.49,50.29,50.48,433246.0,47.4402,47.5626,47.3742,47.5532,433246.0
2024-02-21 15:00:00,50.48,50.67,50.45,50.65,741581.0,47.5532,47.7322,47.5249,47.7133,741581.0
2024-02-21 15:30:00,50.65,50.93,50.62,50.91,1724535.0,47.7133,47.9771,47.6851,47.9583,1724535.0
2024-02-22 09:30:00,50.58,50.74,50.36,50.61,1049927.0,47.6474,47.7981,47.4402,47.6757,1049927.0
2024-02-22 10:00:00,50.61,50.76,50.33,50.55,732821.0,47.6757,47.817,47.4119,47.6191,732821.0
2024-02-22 10:30:00,50.55,50.67,50.5,50.56,453743.0,47.6191,47.7322,47.572,47.6286,453743.0
2024-02-22 11:00:00,50.55,50.6,50.49,50.57,417729.0,47.6191,47.6662,47.5626,47.638,417729.0
2024-02-22 11:30:00,50.57,50.9,50.56,50.9,478536.0,47.638,47.9488,47.6286,47.9488,478536.0
2024-02-22 12:00:00,50.9,51.01,50.87,50.95,638363.0,47.9488,48.0525,47.9206,47.9959,638363.0
2024-02-22 12:30:00,50.95,51.02,50.92,50.94,418541.0,47.9959,48.0619,47.9677,47.9865,418541.0
2024-02-22 13:00:00,50.93,51.15,50.91,51.12,382214.0,47.9771,48.1843,47.9583,48.1561,382214.0
2024-02-22 13:30:00,51.12,51.13,51.0,51.02,288695.0,48.1561,48.1655,48.043,48.0619,288695.0
2024-02-22 14:00:00,51.02,51.23,51.01,51.23,409974.0,48.0619,48.2597,48.0525,48.2597,409974.0
2024-02-22 14:30:00,51.23,51.26,51.11,51.15,513054.0,48.2597,48.288,48.1467,48.1843,513054.0
2024-02-22 15:00:00,51.15,51.2,51.04,51.2,563788.0,48.1843,48.2314,48.0807,48.2314,563788.0
2024-02-22 15:30:00,51.2,51.41,51.18,51.31,2433003.0,48.2314,48.4293,48.2126,48.3351,2433003.0
2024-02-23 09:30:00,51.4,51.46,50.73,51.32,859520.0,48.4199,48.4764,47.7887,48.3445,859520.0
2024-02-23 10:00:00,51.32,51.44,51.08,51.44,440401.0,48.3445,48.4575,48.1184,48.4575,440401.0
2024-02-23 10:30:00,51.44,51.92,51.39,51.91,809260.0,48.4575,48.9097,48.4104,48.9003,809260.0
2024-02-23 11:00:00,51.92,51.92,51.63,51.64,711783.0,48.9097,48.9097,48.6365,48.6459,711783.0
2024-02-23 11:30:00,51.64,51.83,51.63,51.73,677389.0,48.6459,48.8249,48.6365,48.7307,677389.0
2024-02-23 12:00:00,51.73,51.74,51.58,51.6,536230.0,48.7307,48.7401,48.5894,48.6083,536230.0
2024-02-23 12:30:00,51.6,51.61,51.46,51.47,419113.0,48.6083,48.6177,48.4764,48.4858,419113.0
2024-02-23 13:00:00,51.46,51.62,51.38,51.62,369803.0,48.4764,48.6271,48.401,48.6271,369803.0
2024-02-23 13:30:00,51.62,51.68,51.58,51.59,439449.0,48.6271,48.6836,48.5894,48.5988,439449.0
2024-02-23 14:00:00,51.59,51.62,51.51,51.52,387961.0,48.5988,48.6271,48.5235,48.5329,387961.0
2024-02-23 14:30:00,51.52,51.59,51.43,51.58,385115.0,48.5329,48.5988,48.4481,48.5894,385115.0
2024-02-23 15:00:00,51.58,51.64,51.54,51.62,438644.0,48.5894,48.6459,48.5517,48.6271,438644.0
2024-02-23 15:30:00,51.61,51.75,51.57,51.66,1447122.0,48.6177,48.7496,48.58,48.6648,1447122.0
2024-02-26 09:30:00,51.56,51.68,51.26,51.29,698043.0,48.5706,48.6836,48.288,48.3162,698043.0
2024-02-26 10:00:00,51.3,51.4,51.03,51.13,628813.0,48.3257,48.4199,48.0713,48.1655,628813.0
2024-02-26 10:30:00,51.13,51.2,51.06,51.11,571079.0,48.1655,48.2314,48.0996,48.1467,571079.0
2024-02-26 11:00:00,51.11,51.2,51.09,51.17,317099.0,48.1467,48.2314,48.1278,48.2032,317099.0
2024-02-26 11:30:00,51.18,51.19,51.08,51.12,471123.0,48.2126,48.222,48.1184,48.1561,471123.0
2024-02-26 12:00:00,51.12,51.15,50.98,51.0,295117.0,48.1561,48.1843,48.0242,48.043,295117.0
2024-02-26 12:30:00,50.99,51.0,50.88,50.97,335818.0,48.0336,48.043,47.93,48.0148,335818.0
2024-02-26 13:00:00,50.98,50.98,50.83,50.88,309524.0,48.0242,48.0242,47.8829,47.93,309524.0
2024-02-26 13:30:00,50.88,50.93,50.74,50.9,317930.0,47.93,47.9771,47.7981,47.9488,317930.0
2024-02-26 14:00:00,50.9,50.92,50.86,50.9,283413.0,47.9488,47.9677,47.9112,47.9488,283413.0
2024-02-26 14:30:00,50.89,50.96,50.87,50.88,292144.0,47.9394,48.0054,47.9206,47.93,292144.0
2024-02-26 15:00:00,50.88,50.92,50.67,50.72,529983.0,47.93,47.9677,47.7322,47.7793,529983.0
2024-02-26 15:30:00,50.72,50.72,50.47,50.49,1752567.0,47.7793,47.7793,47.5438,47.5626,1752567.0
2024-02-27 09:30:00,50.57,50.72,50.29,50.35,827512.0,47.638,47.7793,47.3742,47.4307,827512.0
2024-02-27 10:00:00,50.35,50.39,50.15,50.38,665289.0,47.4307,47.4684,47.2423,47.459,665289.0
2024-02-27 10:30:00,50.38,50.4,50.2,50.33,498923.0,47.459,47.4778,47.2894,47.4119,498923.0
2024-02-27 11:00:00,50.34,50.38,50.27,50.29,355967.0,47.4213,47.459,47.3554,47.3742,355967.0
2024-02-27 11:30:00,50.29,50.34,50.23,50.26,259807.0,47.3742,47.4213,47.3177,47.3459,259807.0
2024-02-27 12:00:00,50.26,50.35,50.21,50.34,253517.0,47.3459,47.4307,47.2988,47.4213,253517.0
2024-02-27 12:30:00,50.35,50.46,50.26,50.45,206465.0,47.4307,47.5344,47.3459,47.5249,206465.0
2024-02-27 13:00:00,50.45,50.49,50.37,50.41,171967.0,47.5249,47.5626,47.4496,47.4873,171967.0
2024-02-27 13:30:00,50.41,50.51,50.37,50.39,216895.0,47.4873,47.5815,47.4496,47.4684,216895.0
2024-02-27 14:00:00,50.39,50.42,50.33,50.38,174287.0,47.4684,47.4967,47.4119,47.459,174287.0
2024-02-27 14:30:00,50.38,50.38,50.29,50.32,230674.0,47.459,47.459,47.3742,47.4025,230674.0
2024-02-27 15:00:00,50.31,50.48,50.3,50.34,305444.0,47.3931,47.5532,47.3836,47.4213,305444.0
2024-02-27 15:30:00,50.34,50.59,50.31,50.5,1316592.0,47.4213,47.6568,47.3931,47.572,1316592.0
2024-02-28 09:30:00,50.51,50.7,50.37,50.47,765527.0,47.5815,47.7604,47.4496,47.5438,765527.0
2024-02-28 10:00:00,50.47,50.77,50.46,50.65,328629.0,47.5438,47.8264,47.5344,47.7133,328629.0
2024-02-28 10:30:00,50.65,50.82,50.59,50.75,325011.0,47.7133,47.8735,47.6568,47.8075,325011.0
2024-02-28 11:00:00,50.76,50.81,50.57,50.59,294863.0,47.817,47.8641,47.638,47.6568,294863.0
2024-02-28 11:30:00,50.6,50.64,50.52,50.62,372650.0,47.6662,47.7039,47.5909,47.6851,372650.0
2024-02-28 12:00:00,50.62,50.65,50.53,50.55,219109.0,47.6851,47.7133,47.6003,47.6191,219109.0
2024-02-28 12:30:00,50.55,50.62,50.5,50.59,229304.0,47.6191,47.6851,47.572,47.6568,229304.0
2024-02-28 13:00:00,50.59,50.75,50.57,50.75,213941.0,47.6568,47.8075,47.638,47.8075,213941.0
2024-02-28 13:30:00,50.75,50.78,50.68,50.77,207849.0,47.8075,47.8358,47.7416,47.8264,207849.0
2024-02-28 14:00:00,50.77,50.79,50.65,50.72,351199.0,47.8264,47.8452,47.7133,47.7793,351199.0
2024-02-28 14:30:00,50.72,50.81,50.66,50.8,316799.0,47.7793,47.8641,47.7228,47.8546,316799.0
2024-02-28 15:00:00,50.8,50.96,50.8,50.95,731053.0,47.8546,48.0054,47.8546,47.9959,731053.0
2024-02-28 15:30:00,50.95,50.97,50.86,50.93,1031358.0,47.9959,48.0148,47.9112,47.9771,1031358.0
2024-02-29 09:30:00,50.96,51.17,50.54,50.71,710599.0,48.0054,48.2032,47.6097,47.7699,710599.0
2024-02-29 10:00:00,50.71,50.74,50.36,50.44,345830.0,47.7699,47.7981,47.4402,47.5155,345830.0
2024-02-29 10:30:00,50.46,50.46,50.3,50.38,439749.0,47.5344,47.5344,47.3836,47.459,439749.0
2024-02-29 11:00:00,50.38,50.5,50.33,50.45,335962.0,47.459,47.572,47.4119,47.5249,335962.0
2024-02-29 11:30:00,50.45,50.46,50.27,50.3,366865.0,47.5249,47.5344,47.3554,47.3836,366865.0
2024-02-29 12:00:00,50.3,50.46,50.29,50.45,340560.0,47.3836,47.5344,47.3742,47.5249,340560.0
2024-02-29 12:30:00,50.45,50.73,50.44,50.7,448084.0,47.5249,47.7887,47.5155,47.7604,448084.0
2024-02-29 13:00:00,50.7,50.74,50.62,50.69,402983.0,47.7604,47.7981,47.6851,47.751,402983.0
2024-02-29 13:30:00,50.69,50.79,50.68,50.75,364281.0,47.751,47.8452,47.7416,47.8075,364281.0
2024-02-29 14:00:00,50.74,50.86,50.7,50.86,431694.0,47.7981,47.9112,47.7604,47.9112,431694.0
2024-02-29 14:30:00,50.86,50.9,50.65,50.7,477064.0,47.9112,47.9488,47.7133,47.7604,477064.0
2024-02-29 15:00:00,50.7,50.79,50.67,50.7,362897.0,47.7604,47.8452,47.7322,47.7604,362897.0
2024-02-29 15:30:00,50.7,50.86,50.68,50.73,1762631.0,47.7604,47.9112,47.7416,47.7887,1762631.0
2024-03-01 09:30:00,50.94,51.03,50.44,50.59,899485.0,47.9865,48.0713,47.5155,47.6568,899485.0
2024-03-01 10:00:00,50.59,50.87,50.48,50.86,517716.0,47.6568,47.9206,47.5532,47.9112,517716.0
2024-03-01 10:30:00,50.86,51.02,50.84,50.94,407676.0,47.9112,48.0619,47.8923,47.9865,407676.0
2024-03-01 11:00:00,50.95,50.97,50.54,50.54,325316.0,47.9959,48.0148,47.6097,47.6097,325316.0
2024-03-01 11:30:00,50.54,50.7,50.51,50.62,434504.0,47.6097,47.7604,47.5815,47.6851,434504.0
2024-03-01 12:00:00,50.62,50.65,50.54,50.57,301869.0,47.6851,47.7133,47.6097,47.638,301869.0
2024-03-01 12:30:00,50.57,50.71,50.55,50.58,331261.0,47.638,47.7699,47.6191,47.6474,331261.0
2024-03-01 13:00:00,50.58,50.72,50.52,50.62,440834.0,47.6474,47.7793,47.5909,47.6851,440834.0
2024-03-01 13:30:00,50.61,50.62,50.5,50.51,495239.0,47.6757,47.6851,47.572,47.5815,495239.0
2024-03-01 14:00:00,50.51,50.72,50.51,50.7,374557.0,47.5815,47.7793,47.5815,47.7604,374557.0
2024-03-01 14:30:00,50.7,50.96,50.69,50.94,787893.0,47.7604,48.0054,47.751,47.9865,787893.0
2024-03-01 15:00:00,50.94,51.06,50.85,51.04,826961.0,47.9865,48.0996,47.9017,48.0807,826961.0
2024-03-01 15:30:00,51.04,51.08,50.77,50.88,1595838.0,48.0807,48.1184,47.8264,47.93,1595838.0
2024-03-04 09:30:00,51.28,51.62,51.05,51.33,1680057.0,48.3068,48.6271,48.0901,48.3539,1680057.0
2024-03-04 10:00:00,51.33,51.92,51.1,51.91,1546928.0,48.3539,48.9097,48.1372,48.9003,1546928.0
2024-03-04 10:30:00,51.9,52.2,51.5,51.52,1502508.0,48.8909,49.1735,48.5141,48.5329,1502508.0
2024-03-04 11:00:00,51.52,51.96,51.44,51.71,946884.0,48.5329,48.9474,48.4575,48.7119,946884.0
2024-03-04 11:30:00,51.71,52.09,51.59,52.04,947278.0,48.7119,49.0698,48.5988,49.0227,947278.0
2024-03-04 12:00:00,52.04,52.15,51.38,51.41,1083173.0,49.0227,49.1264,48.401,48.4293,1083173.0
2024-03-04 12:30:00,51.41,51.76,51.23,51.45,912778.0,48.4293,48.759,48.2597,48.467,912778.0
2024-03-04 13:00:00,51.45,51.45,50.78,50.8,701255.0,48.467,48.467,47.8358,47.8546,701255.0
2024-03-04 13:30:00,50.8,51.02,50.72,51.02,592116.0,47.8546,48.0619,47.7793,48.0619,592116.0
2024-03-04 14:00:00,51.03,51.18,50.94,51.16,646428.0,48.0713,48.2126,47.9865,48.1938,646428.0
2024-03-04 14:30:00,51.15,51.22,50.91,51.0,717421.0,48.1843,48.2503,47.9583,48.043,717421.0
2024-03-04 15:00:00,51.0,51.03,50.81,50.84,730904.0,48.043,48.0713,47.8641,47.8923,730904.0
2024-03-04 15:30:00,50.84,50.94,50.78,50.9,1985131.0,47.8923,47.9865,47.8358,47.9488,1985131.0
2024-03-05 09:30:00,51.01,51.52,50.99,51.13,1091109.0,48.0525,48.5329,48.0336,48.1655,1091109.0
2024-03-05 10:00:00,51.13,51.8,51.07,51.79,771027.0,48.1655,48.7967,48.109,48.7872,771027.0
2024-03-05 10:30:00,51.8,52.07,51.68,52.05,768093.0,48.7967,49.051,48.6836,49.0322,768093.0
2024-03-05 11:00:00,52.05,52.05,51.57,51.78,896712.0,49.0322,49.0322,48.58,48.7778,896712.0
2024-03-05 11:30:00,51.78,51.96,51.72,51.84,618684.0,48.7778,48.9474,48.7213,48.8343,618684.0
2024-03-05 12:00:00,51.85,52.01,51.69,51.97,644602.0,48.8438,48.9945,48.693,48.9568,644602.0
2024-03-05 12:30:00,51.96,52.05,51.9,51.96,574966.0,48.9474,49.0322,48.8909,48.9474,574966.0
2024-03-05 13:00:00,51.97,52.11,51.92,52.06,624593.0,48.9568,49.0887,48.9097,49.0416,624593.0
2024-03-05 13:30:00,52.07,52.11,51.99,52.02,550456.0,49.051,49.0887,48.9756,49.0039,550456.0
2024-03-05 14:00:00,52.02,52.08,51.96,52.07,555160.0,49.0039,49.0604,48.9474,49.051,555160.0
2024-03-05 14:30:00,52.07,52.08,51.69,51.79,677504.0,49.051,49.0604,48.693,48.7872,677504.0
2024-03-05 15:00:00,51.79,51.94,51.6,51.65,946062.0,48.7872,48.9285,48.6083,48.6554,946062.0
2024-03-05 15:30:00,51.65,51.85,51.63,51.82,1990281.0,48.6554,48.8438,48.6365,48.8155,1990281.0
2024-03-06 09:30:00,52.34,53.25,52.25,52.98,2076176.0,49.3054,50.1626,49.2206,49.9082,2076176.0
2024-03-06 10:00:00,52.97,53.25,52.75,52.95,1247613.0,49.8988,50.1626,49.6916,49.88,1247613.0
2024-03-06 10:30:00,52.96,53.47,52.95,53.41,1000147.0,49.8894,50.3698,49.88,50.3133,1000147.0
2024-03-06 11:00:00,53.4,53.5,53.26,53.46,948517.0,50.3039,50.3981,50.172,50.3604,948517.0
2024-03-06 11:30:00,53.46,53.66,53.43,53.66,1066988.0,50.3604,50.5488,50.3322,50.5488,1066988.0
2024-03-06 12:00:00,53.66,53.81,53.54,53.74,896417.0,50.5488,50.6901,50.4358,50.6242,896417.0
2024-03-06 12:30:00,53.74,53.76,53.1,53.16,689730.0,50.6242,50.643,50.0213,50.0778,689730.0
2024-03-06 13:00:00,53.16,53.45,53.03,53.29,1024551.0,50.0778,50.351,49.9553,50.2003,1024551.0
2024-03-06 13:30:00,53.3,53.38,53.19,53.38,688718.0,50.2097,50.2851,50.1061,50.2851,688718.0
2024-03-06 14:00:00,53.38,53.38,53.16,53.32,592173.0,50.2851,50.2851,50.0778,50.2285,592173.0
2024-03-06 14:30:00,53.32,53.39,53.27,53.3,652368.0,50.2285,50.2945,50.1814,50.2097,652368.0
2024-03-06 15:00:00,53.3,53.39,53.24,53.38,699984.0,50.2097,50.2945,50.1532,50.2851,699984.0
2024-03-06 15:30:00,53.38,53.48,53.29,53.38,1971997.0,50.2851,50.3793,50.2003,50.2851,1971997.0
2024-03-07 09:30:00,53.57,53.75,53.26,53.5,951356.0,50.464,50.6336,50.172,50.3981,951356.0
2024-03-07 10:00:00,53.51,53.52,53.2,53.38,694598.0,50.4075,50.4169,50.1155,50.2851,694598.0
2024-03-07 10:30:00,53.38,53.45,53.11,53.19,948149.0,50.2851,50.351,50.0307,50.1061,948149.0
2024-03-07 11:00:00,53.18,53.42,52.98,53.32,1412341.0,50.0966,50.3227,49.9082,50.2285,1412341.0
2024-03-07 11:30:00,53.32,53.48,53.12,53.24,793351.0,50.2285,50.3793,50.0401,50.1532,793351.0
2024-03-07 12:00:00,53.24,53.3,53.1,53.21,477878.0,50.1532,50.2097,50.0213,50.1249,477878.0
2024-03-07 12:30:00,53.21,53.29,53.16,53.24,721480.0,50.1249,50.2003,50.0778,50.1532,721480.0
2024-03-07 13:00:00,53.25,53.47,53.2,53.3,604172.0,50.1626,50.3698,50.1155,50.2097,604172.0
2024-03-07 13:30:00,53.31,53.35,53.24,53.29,750624.0,50.2191,50.2568,50.1532,50.2003,750624.0
2024-03-07 14:00:00,53.29,53.33,53.14,53.27,886974.0,50.2003,50.238,50.059,50.1814,886974.0
2024-03-07 14:30:00,53.26,53.38,53.19,53.38,739740.0,50.172,50.2851,50.1061,50.2851,739740.0
2024-03-07 15:00:00,53.38,53.4,53.31,53.38,908070.0,50.2851,50.3039,50.2191,50.2851,908070.0
2024-03-07 15:30:00,53.38,53.45,53.27,53.27,1821568.0,50.2851,50.351,50.1814,50.1814,1821568.0
2024-03-08 09:30:00,53.48,53.84,53.33,53.69,974540.0,50.3793,50.7184,50.238,50.5771,974540.0
2024-03-08 10:00:00,53.7,53.72,53.47,53.48,819803.0,50.5865,50.6053,50.3698,50.3793,819803.0
2024-03-08 10:30:00,53.49,53.85,53.38,53.67,738583.0,50.3887,50.7278,50.2851,50.5582,738583.0
2024-03-08 11:00:00,53.68,53.89,53.57,53.73,850505.0,50.5677,50.7655,50.464,50.6148,850505.0
2024-03-08 11:30:00,53.73,53.92,53.71,53.87,806313.0,50.6148,50.7937,50.5959,50.7466,806313.0
2024-03-08 12:00:00,53.87,54.06,53.87,53.96,795476.0,50.7466,50.9256,50.7466,50.8314,795476.0
2024-03-08 12:30:00,53.96,54.19,53.89,54.16,572061.0,50.8314,51.0481,50.7655,51.0198,572061.0
2024-03-08 13:00:00,54.16,54.26,53.89,53.97,789210.0,51.0198,51.114,50.7655,50.8408,789210.0
2024-03-08 13:30:00,53.97,54.11,53.83,53.95,993103.0,50.8408,50.9727,50.709,50.822,993103.0
2024-03-08 14:00:00,53.96,54.16,53.84,54.12,545193.0,50.8314,51.0198,50.7184,50.9821,545193.0
2024-03-08 14:30:00,54.12,54.21,53.99,54.06,857922.0,50.9821,51.0669,50.8597,50.9256,857922.0
2024-03-08 15:00:00,54.06,54.1,53.96,54.03,951625.0,50.9256,50.9633,50.8314,50.8974,951625.0
2024-03-08 15:30:00,54.02,54.02,53.75,53.77,2923258.0,50.8879,50.8879,50.6336,50.6524,2923258.0
2024-03-11 09:30:00,53.91,54.48,53.74,54.2,1312964.0,50.7843,51.3213,50.6242,51.0575,1312964.0
2024-03-11 10:00:00,54.2,54.3,54.07,54.14,728806.0,51.0575,51.1517,50.935,51.001,728806.0
2024-03-11 10:30:00,54.14,54.15,53.82,54.05,782374.0,51.001,51.0104,50.6995,50.9162,782374.0
2024-03-11 11:00:00,54.05,54.23,53.97,54.07,523995.0,50.9162,51.0858,50.8408,50.935,523995.0
2024-03-11 11:30:00,54.08,54.34,53.97,54.34,605184.0,50.9445,51.1894,50.8408,51.1894,605184.0
2024-03-11 12:00:00,54.34,54.56,54.26,54.47,814373.0,51.1894,51.3966,51.114,51.3119,814373.0
2024-03-11 12:30:00,54.46,54.47,54.04,54.07,765677.0,51.3024,51.3119,50.9068,50.935,765677.0
2024-03-11 13:00:00,54.07,54.17,53.95,54.09,697956.0,50.935,51.0292,50.822,50.9539,697956.0
2024-03-11 13:30:00,54.1,54.18,54.01,54.15,469438.0,50.9633,51.0387,50.8785,51.0104,469438.0
2024-03-11 14:00:00,54.16,54.22,54.1,54.21,875475.0,51.0198,51.0764,50.9633,51.0669,875475.0
2024-03-11 14:30:00,54.21,54.25,54.07,54.22,594065.0,51.0669,51.1046,50.935,51.0764,594065.0
2024-03-11 15:00:00,54.22,54.28,54.16,54.21,620903.0,51.0764,51.1329,51.0198,51.0669,620903.0
2024-03-11 15:30:00,54.21,54.43,54.15,54.4,2803186.0,51.0669,51.2742,51.0104,51.2459,2803186.0
2024-03-12 09:30:00,54.33,54.41,53.82,54.02,1343927.0,51.18,51.2553,50.6995,50.8879,1343927.0
2024-03-12 10:00:00,54.03,54.34,53.88,54.32,853537.0,50.8974,51.1894,50.7561,51.1706,853537.0
2024-03-12 10:30:00,54.31,54.32,54.11,54.31,643132.0,51.1611,51.1706,50.9727,51.1611,643132.0
2024-03-12 11:00:00,54.31,54.33,54.15,54.2,462157.0,51.1611,51.18,51.0104,51.0575,462157.0
2024-03-12 11:30:00,54.2,54.48,54.18,54.32,556810.0,51.0575,51.3213,51.0387,51.1706,556810.0
2024-03-12 12:00:00,54.31,54.32,54.21,54.24,442086.0,51.1611,51.1706,51.0669,51.0952,442086.0
2024-03-12 12:30:00,54.24,54.38,54.18,54.27,472254.0,51.0952,51.2271,51.0387,51.1235,472254.0
2024-03-12 13:00:00,54.26,54.42,54.25,54.36,362849.0,51.114,51.2648,51.1046,51.2082,362849.0
2024-03-12 13:30:00,54.36,54.5,54.3,54.41,331693.0,51.2082,51.3401,51.1517,51.2553,331693.0
2024-03-12 14:00:00,54.41,54.51,54.37,54.48,412976.0,51.2553,51.3495,51.2177,51.3213,412976.0
2024-03-12 14:30:00,54.48,54.56,54.42,54.55,451651.0,51.3213,51.3966,51.2648,51.3872,451651.0
2024-03-12 15:00:00,54.55,54.6,54.49,54.57,517079.0,51.3872,51.4343,51.3307,51.4061,517079.0
2024-03-12 15:30:00,54.57,54.6,54.4,54.4,1793868.0,51.4061,51.4343,51.2459,51.2459,1793868.0
2024-03-13 09:30:00,54.33,55.04,54.33,54.73,1618329.0,51.18,51.8488,51.18,51.5568,1618329.0
2024-03-13 10:00:00,54.74,54.82,54.55,54.81,2022857.0,51.5662,51.6416,51.3872,51.6321,2022857.0
2024-03-13 10:30:00,54.81,54.81,54.46,54.64,1182222.0,51.6321,51.6321,51.3024,51.472,1182222.0
2024-03-13 11:00:00,54.63,54.64,54.45,54.46,385405.0,51.4626,51.472,51.293,51.3024,385405.0
2024-03-13 11:30:00,54.47,54.47,54.21,54.29,684435.0,51.3119,51.3119,51.0669,51.1423,684435.0
2024-03-13 12:00:00,54.29,54.36,54.01,54.29,950483.0,51.1423,51.2082,50.8785,51.1423,950483.0
2024-03-13 12:30:00,54.29,54.32,54.1,54.13,513995.0,51.1423,51.1706,50.9633,50.9916,513995.0
2024-03-13 13:00:00,54.14,54.33,54.06,54.22,347210.0,51.001,51.18,50.9256,51.0764,347210.0
2024-03-13 13:30:00,54.22,54.22,53.76,53.85,785538.0,51.0764,51.0764,50.643,50.7278,785538.0
2024-03-13 14:00:00,53.84,53.84,53.38,53.38,1134624.0,50.7184,50.7184,50.2851,50.2851,1134624.0
2024-03-13 14:30:00,53.39,53.41,52.91,53.05,1809944.0,50.2945,50.3133,49.8423,49.9742,1809944.0
2024-03-13 15:00:00,53.05,53.25,52.83,52.88,1317759.0,49.9742,50.1626,49.7669,49.814,1317759.0
2024-03-13 15:30:00,52.88,53.01,52.59,52.63,3581486.0,49.814,49.9365,49.5409,49.5785,3581486.0
2024-03-14 09:30:00,52.57,52.68,52.21,52.32,973835.0,49.522,49.6256,49.1829,49.2865,973835.0
2024-03-14 10:00:00,52.33,52.43,51.85,51.97,1020049.0,49.2959,49.3901,48.8438,48.9568,1020049.0
2024-03-14 10:30:00,51.96,52.04,51.8,51.94,885765.0,48.9474,49.0227,48.7967,48.9285,885765.0
2024-03-14 11:00:00,51.94,52.09,51.88,51.98,617938.0,48.9285,49.0698,48.872,48.9662,617938.0
2024-03-14 11:30:00,51.98,52.19,51.97,52.07,569122.0,48.9662,49.164,48.9568,49.051,569122.0
2024-03-14 12:00:00,52.07,52.21,52.02,52.11,503848.0,49.051,49.1829,49.0039,49.0887,503848.0
2024-03-14 12:30:00,52.1,52.3,52.07,52.08,600267.0,49.0793,49.2677,49.051,49.0604,600267.0
2024-03-14 13:00:00,52.08,52.21,52.05,52.05,553075.0,49.0604,49.1829,49.0322,49.0322,553075.0
2024-03-14 13:30:00,52.05,52.38,52.02,52.34,446730.0,49.0322,49.343,49.0039,49.3054,446730.0
2024-03-14 14:00:00,52.34,52.43,52.32,52.4,488372.0,49.3054,49.3901,49.2865,49.3619,488372.0
2024-03-14 14:30:00,52.4,52.42,52.3,52.4,541086.0,49.3619,49.3807,49.2677,49.3619,541086.0
2024-03-14 15:00:00,52.4,52.4,52.22,52.28,612183.0,49.3619,49.3619,49.1923,49.2488,612183.0
2024-03-14 15:30:00,52.29,52.56,52.28,52.52,1929370.0,49.2583,49.5126,49.2488,49.4749,1929370.0
2024-03-15 09:30:00,52.32,53.2,51.95,52.84,2157332.0,49.2865,50.1155,48.938,49.7764,2157332.0
2024-03-15 10:00:00,52.83,53.15,52.79,52.85,786208.0,49.7669,50.0684,49.7293,49.7858,786208.0
2024-03-15 10:30:00,52.84,52.85,52.54,52.73,631048.0,49.7764,49.7858,49.4938,49.6727,631048.0
2024-03-15 11:00:00,52.73,52.74,52.43,52.54,463735.0,49.6727,49.6822,49.3901,49.4938,463735.0
2024-03-15 11:30:00,52.55,52.6,52.41,52.48,437442.0,49.5032,49.5503,49.3713,49.4372,437442.0
2024-03-15 12:00:00,52.48,52.71,52.44,52.69,500685.0,49.4372,49.6539,49.3996,49.6351,500685.0
2024-03-15 12:30:00,52.68,52.72,52.58,52.65,422525.0,49.6256,49.6633,49.5314,49.5974,422525.0
2024-03-15 13:00:00,52.64,52.66,52.4,52.41,527817.0,49.588,49.6068,49.3619,49.3713,527817.0
2024-03-15 13:30:00,52.41,52.56,52.37,52.53,563502.0,49.3713,49.5126,49.3336,49.4843,563502.0
2024-03-15 14:00:00,52.53,52.6,52.42,52.52,527423.0,49.4843,49.5503,49.3807,49.4749,527423.0
2024-03-15 14:30:00,52.52,52.63,52.46,52.62,583089.0,49.4749,49.5785,49.4184,49.5691,583089.0
2024-03-15 15:00:00,52.62,52.63,52.33,52.51,1214254.0,49.5691,49.5785,49.2959,49.4655,1214254.0
2024-03-15 15:30:00,52.51,52.76,52.0,52.44,7275692.0,49.4655,49.701,48.9851,49.3996,7275692.0
2024-03-18 09:30:00,52.58,52.7,51.61,51.88,1287173.0,49.5314,49.6445,48.6177,48.872,1287173.0
2024-03-18 10:00:00,51.89,51.91,51.53,51.75,1235077.0,48.8814,48.9003,48.5423,48.7496,1235077.0
2024-03-18 10:30:00,51.74,52.19,51.7,51.91,565435.0,48.7401,49.164,48.7025,48.9003,565435.0
2024-03-18 11:00:00,51.91,52.21,51.9,51.99,446962.0,48.9003,49.1829,48.8909,48.9756,446962.0
2024-03-18 11:30:00,51.99,52.04,51.85,51.96,284411.0,48.9756,49.0227,48.8438,48.9474,284411.0
2024-03-18 12:00:00,51.96,51.98,51.81,51.87,342054.0,48.9474,48.9662,48.8061,48.8626,342054.0
2024-03-18 12:30:00,51.88,51.99,51.81,51.97,316584.0,48.872,48.9756,48.8061,48.9568,316584.0
2024-03-18 13:00:00,51.97,52.12,51.96,51.98,347349.0,48.9568,49.0981,48.9474,48.9662,347349.0
2024-03-18 13:30:00,51.99,52.02,51.92,51.97,320621.0,48.9756,49.0039,48.9097,48.9568,320621.0
2024-03-18 14:00:00,51.96,52.01,51.89,52.0,415079.0,48.9474,48.9945,48.8814,48.9851,415079.0
2024-03-18 14:30:00,52.0,52.02,51.89,51.9,406993.0,48.9851,49.0039,48.8814,48.8909,406993.0
2024-03-18 15:00:00,51.9,52.04,51.88,51.91,640559.0,48.8909,49.0227,48.872,48.9003,640559.0
2024-03-18 15:30:00,51.91,51.94,51.58,51.6,3130249.0,48.9003,48.9285,48.5894,48.6083,3130249.0
2024-03-19 09:30:00,51.76,51.92,51.39,51.81,866981.0,48.759,48.9097,48.4104,48.8061,866981.0
2024-03-19 10:00:00,51.81,51.87,51.64,51.85,585912.0,48.8061,48.8626,48.6459,48.8438,585912.0
2024-03-19 10:30:00,51.85,51.93,51.65,51.68,359840.0,48.8438,48.9191,48.6554,48.6836,359840.0
2024-03-19 11:00:00,51.68,51.76,51.65,51.68,239731.0,48.6836,48.759,48.6554,48.6836,239731.0
2024-03-19 11:30:00,51.67,51.76,51.64,51.71,362120.0,48.6742,48.759,48.6459,48.7119,362120.0
2024-03-19 12:00:00,51.71,51.82,51.65,51.76,376013.0,48.7119,48.8155,48.6554,48.759,376013.0
2024-03-19 12:30:00,51.77,51.84,51.71,51.76,430654.0,48.7684,48.8343,48.7119,48.759,430654.0
2024-03-19 13:00:00,51.77,51.85,51.72,51.85,342869.0,48.7684,48.8438,48.7213,48.8438,342869.0
2024-03-19 13:30:00,51.85,51.87,51.76,51.8,325892.0,48.8438,48.8626,48.759,48.7967,325892.0
2024-03-19 14:00:00,51.8,51.85,51.73,51.84,311546.0,48.7967,48.8438,48.7307,48.8343,311546.0
2024-03-19 14:30:00,51.84,51.86,51.8,51.82,406469.0,48.8343,48.8532,48.7967,48.8155,406469.0
2024-03-19 15:00:00,51.83,51.87,51.78,51.82,595714.0,48.8249,48.8626,48.7778,48.8155,595714.0
2024-03-19 15:30:00,51.82,51.92,51.71,51.8,1884636.0,48.8155,48.9097,48.7119,48.7967,1884636.0
2024-03-20 09:30:00,51.63,51.91,51.27,51.67,470836.0,48.6365,48.9003,48.2974,48.6742,470836.0
2024-03-20 10:00:00,51.68,51.85,51.64,51.85,271196.0,48.6836,48.8438,48.6459,48.8438,271196.0
2024-03-20 10:30:00,51.85,51.89,51.75,51.82,274996.0,48.8438,48.8814,48.7496,48.8155,274996.0
2024-03-20 11:00:00,51.82,51.92,51.71,51.76,280367.0,48.8155,48.9097,48.7119,48.759,280367.0
2024-03-20 11:30:00,51.76,51.76,51.58,51.68,274089.0,48.759,48.759,48.5894,48.6836,274089.0
2024-03-20 12:00:00,51.67,51.79,51.6,51.76,423417.0,48.6742,48.7872,48.6083,48.759,423417.0
2024-03-20 12:30:00,51.77,51.97,51.73,51.91,450943.0,48.7684,48.9568,48.7307,48.9003,450943.0
2024-03-20 13:00:00,51.91,52.01,51.86,52.01,311179.0,48.9003,48.9945,48.8532,48.9945,311179.0
2024-03-20 13:30:00,52.01,52.12,51.98,52.08,292186.0,48.9945,49.0981,48.9662,49.0604,292186.0
2024-03-20 14:00:00,52.08,52.16,51.82,51.96,284723.0,49.0604,49.1358,48.8155,48.9474,284723.0
2024-03-20 14:30:00,51.96,52.14,51.82,51.96,329209.0,48.9474,49.1169,48.8155,48.9474,329209.0
2024-03-20 15:00:00,51.95,52.0,51.79,51.98,540126.0,48.938,48.9851,48.7872,48.9662,540126.0
2024-03-20 15:30:00,51.98,51.98,51.82,51.89,1247677.0,48.9662,48.9662,48.8155,48.8814,1247677.0
2024-03-21 09:30:00,51.91,52.65,51.73,52.33,954344.0,48.9003,49.5974,48.7307,49.2959,954344.0
2024-03-21 10:00:00,52.33,52.36,51.98,52.09,450994.0,49.2959,49.3242,48.9662,49.0698,450994.0
2024-03-21 10:30:00,52.09,52.11,51.91,52.04,422733.0,49.0698,49.0887,48.9003,49.0227,422733.0
2024-03-21 11:00:00,52.04,52.04,51.76,51.86,392893.0,49.0227,49.0227,48.759,48.8532,392893.0
2024-03-21 11:30:00,51.86,51.92,51.69,51.79,480946.0,48.8532,48.9097,48.693,48.7872,480946.0
2024-03-21 12:00:00,51.79,51.83,51.71,51.75,294050.0,48.7872,48.8249,48.7119,48.7496,294050.0
2024-03-21 12:30:00,51.74,51.75,51.56,51.7,554650.0,48.7401,48.7496,48.5706,48.7025,554650.0
2024-03-21 13:00:00,51.7,51.73,51.6,51.72,328341.0,48.7025,48.7307,48.6083,48.7213,328341.0
2024-03-21 13:30:00,51.72,51.82,51.7,51.71,365298.0,48.7213,48.8155,48.7025,48.7119,365298.0
2024-03-21 14:00:00,51.71,51.74,51.64,51.67,348917.0,48.7119,48.7401,48.6459,48.6742,348917.0
2024-03-21 14:30:00,51.68,51.73,51.65,51.69,348395.0,48.6836,48.7307,48.6554,48.693,348395.0
2024-03-21 15:00:00,51.69,51.77,51.66,51.69,340602.0,48.693,48.7684,48.6648,48.693,340602.0
2024-03-21 15:30:00,51.69,51.69,51.58,51.6,1132567.0,48.693,48.693,48.5894,48.6083,1132567.0
2024-03-22 09:30:00,51.65,52.11,51.52,51.85,840462.0,48.6554,49.0887,48.5329,48.8438,840462.0
2024-03-22 10:00:00,51.85,52.24,51.75,52.23,628283.0,48.8438,49.2111,48.7496,49.2017,628283.0
2024-03-22 10:30:00,52.24,52.36,52.15,52.22,450780.0,49.2111,49.3242,49.1264,49.1923,450780.0
2024-03-22 11:00:00,52.23,52.42,52.18,52.35,493713.0,49.2017,49.3807,49.1546,49.3148,493713.0
2024-03-22 11:30:00,52.35,52.45,52.28,52.39,463797.0,49.3148,49.409,49.2488,49.3525,463797.0
2024-03-22 12:00:00,52.4,52.4,52.27,52.36,382785.0,49.3619,49.3619,49.2394,49.3242,382785.0
2024-03-22 12:30:00,52.35,52.43,52.21,52.21,365710.0,49.3148,49.3901,49.1829,49.1829,365710.0
2024-03-22 13:00:00,52.21,52.26,52.03,52.12,236382.0,49.1829,49.23,49.0133,49.0981,236382.0
2024-03-22 13:30:00,52.12,52.13,51.93,51.97,255208.0,49.0981,49.1075,48.9191,48.9568,255208.0
2024-03-22 14:00:00,51.97,52.06,51.93,52.02,234906.0,48.9568,49.0416,48.9191,49.0039,234906.0
2024-03-22 14:30:00,52.01,52.08,51.91,51.99,246639.0,48.9945,49.0604,48.9003,48.9756,246639.0
2024-03-22 15:00:00,51.98,52.07,51.86,51.91,673848.0,48.9662,49.051,48.8532,48.9003,673848.0
2024-03-22 15:30:00,51.91,52.01,51.87,51.91,1112820.0,48.9003,48.9945,48.8626,48.9003,1112820.0
2024-03-25 09:30:00,52.08,52.74,51.91,52.46,921959.0,49.0604,49.6822,48.9003,49.4184,921959.0
2024-03-25 10:00:00,52.47,52.6,52.27,52.37,443544.0,49.4278,49.5503,49.2394,49.3336,443544.0
2024-03-25 10:30:00,52.37,52.39,52.2,52.32,338994.0,49.3336,49.3525,49.1735,49.2865,338994.0
2024-03-25 11:00:00,52.33,52.55,52.29,52.38,429814.0,49.2959,49.5032,49.2583,49.343,429814.0
2024-03-25 11:30:00,52.38,52.43,52.22,52.3,383967.0,49.343,49.3901,49.1923,49.2677,383967.0
2024-03-25 12:00:00,52.3,52.35,52.16,52.26,319215.0,49.2677,49.3148,49.1358,49.23,319215.0
2024-03-25 12:30:00,52.26,52.3,52.1,52.15,249571.0,49.23,49.2677,49.0793,49.1264,249571.0
2024-03-25 13:00:00,52.14,52.15,52.01,52.13,303473.0,49.1169,49.1264,48.9945,49.1075,303473.0
2024-03-25 13:30:00,52.13,52.23,52.09,52.16,241496.0,49.1075,49.2017,49.0698,49.1358,241496.0
2024-03-25 14:00:00,52.15,52.17,52.08,52.15,207571.0,49.1264,49.1452,49.0604,49.1264,207571.0
2024-03-25 14:30:00,52.15,52.15,52.04,52.06,322399.0,49.1264,49.1264,49.0227,49.0416,322399.0
2024-03-25 15:00:00,52.05,52.1,52.02,52.1,424955.0,49.0322,49.0793,49.0039,49.0793,424955.0
2024-03-25 15:30:00,52.1,52.28,52.02,52.25,1216360.0,49.0793,49.2488,49.0039,49.2206,1216360.0
2024-03-26 09:30:00,52.39,52.51,52.07,52.12,438802.0,49.3525,49.4655,49.051,49.0981,438802.0
2024-03-26 10:00:00,52.12,52.34,52.03,52.33,406801.0,49.0981,49.3054,49.0133,49.2959,406801.0
2024-03-26 10:30:00,52.34,52.4,52.25,52.34,285142.0,49.3054,49.3619,49.2206,49.3054,285142.0
2024-03-26 11:00:00,52.34,52.38,52.25,52.34,255302.0,49.3054,49.343,49.2206,49.3054,255302.0
2024-03-26 11:30:00,52.33,52.44,52.31,52.44,307352.0,49.2959,49.3996,49.2771,49.3996,307352.0
2024-03-26 12:00:00,52.44,52.52,52.39,52.47,338096.0,49.3996,49.4749,49.3525,49.4278,338096.0
2024-03-26 12:30:00,52.47,52.48,52.36,52.4,316286.0,49.4278,49.4372,49.3242,49.3619,316286.0
2024-03-26 13:00:00,52.41,52.5,52.34,52.48,410982.0,49.3713,49.4561,49.3054,49.4372,410982.0
2024-03-26 13:30:00,52.49,52.56,52.45,52.5,581495.0,49.4467,49.5126,49.409,49.4561,581495.0
2024-03-26 14:00:00,52.51,52.6,52.45,52.48,565997.0,49.4655,49.5503,49.409,49.4372,565997.0
2024-03-26 14:30:00,52.48,52.51,52.4,52.51,529081.0,49.4372,49.4655,49.3619,49.4655,529081.0
2024-03-26 15:00:00,52.51,52.55,52.44,52.54,427259.0,49.4655,49.5032,49.3996,49.4938,427259.0
2024-03-26 15:30:00,52.54,52.65,52.48,52.55,1784731.0,49.4938,49.5974,49.4372,49.5032,1784731.0
2024-03-27 09:30:00,53.0,53.69,52.95,53.21,1256176.0,49.9271,50.5771,49.88,50.1249,1256176.0
2024-03-27 10:00:00,53.21,53.31,53.0,53.06,689316.0,50.1249,50.2191,49.9271,49.9836,689316.0
2024-03-27 10:30:00,53.05,53.16,52.85,53.13,527467.0,49.9742,50.0778,49.7858,50.0495,527467.0
2024-03-27 11:00:00,53.12,53.17,52.97,53.11,331768.0,50.0401,50.0872,49.8988,50.0307,331768.0
2024-03-27 11:30:00,53.12,53.21,53.08,53.12,443730.0,50.0401,50.1249,50.0024,50.0401,443730.0
2024-03-27 12:00:00,53.12,53.13,52.98,53.02,448957.0,50.0401,50.0495,49.9082,49.9459,448957.0
2024-03-27 12:30:00,53.01,53.14,52.96,53.12,380055.0,49.9365,50.059,49.8894,50.0401,380055.0
2024-03-27 13:00:00,53.11,53.21,53.1,53.16,433690.0,50.0307,50.1249,50.0213,50.0778,433690.0
2024-03-27 13:30:00,53.16,53.17,52.97,53.02,341351.0,50.0778,50.0872,49.8988,49.9459,341351.0
2024-03-27 14:00:00,53.03,53.1,53.01,53.05,291240.0,49.9553,50.0213,49.9365,49.9742,291240.0
2024-03-27 14:30:00,53.06,53.07,52.88,52.96,399779.0,49.9836,49.993,49.814,49.8894,399779.0
2024-03-27 15:00:00,52.96,53.02,52.92,52.94,395426.0,49.8894,49.9459,49.8517,49.8706,395426.0
2024-03-27 15:30:00,52.95,53.27,52.94,53.26,1388714.0,49.88,50.1814,49.8706,50.172,1388714.0
2024-03-28 09:30:00,53.39,53.84,53.39,53.51,525771.0,50.2945,50.7184,50.2945,50.4075,525771.0
2024-03-28 10:00:00,53.52,53.71,53.46,53.69,466659.0,50.4169,50.5959,50.3604,50.5771,466659.0
2024-03-28 10:30:00,53.69,53.87,53.56,53.85,362057.0,50.5771,50.7466,50.4546,50.7278,362057.0
2024-03-28 11:00:00,53.84,53.96,53.74,53.94,283772.0,50.7184,50.8314,50.6242,50.8126,283772.0
2024-03-28 11:30:00,53.93,54.08,53.81,54.08,443359.0,50.8032,50.9445,50.6901,50.9445,443359.0
2024-03-28 12:00:00,54.08,54.2,54.04,54.09,660032.0,50.9445,51.0575,50.9068,50.9539,660032.0
2024-03-28 12:30:00,54.09,54.15,53.97,54.06,423730.0,50.9539,51.0104,50.8408,50.9256,423730.0
2024-03-28 13:00:00,54.06,54.2,54.05,54.15,399973.0,50.9256,51.0575,50.9162,51.0104,399973.0
2024-03-28 13:30:00,54.15,54.39,54.14,54.39,530334.0,51.0104,51.2365,51.001,51.2365,530334.0
2024-03-28 14:00:00,54.39,54.48,54.24,54.33,686805.0,51.2365,51.3213,51.0952,51.18,686805.0
2024-03-28 14:30:00,54.33,54.37,54.19,54.32,481684.0,51.18,51.2177,51.0481,51.1706,481684.0
2024-03-28 15:00:00,54.33,54.39,54.23,54.3,636405.0,51.18,51.2365,51.0858,51.1517,636405.0
2024-03-28 15:30:00,54.3,54.47,54.23,54.24,1895799.0,51.1517,51.3119,51.0858,51.0952,1895799.0
2024-04-01 09:30:00,54.17,54.23,53.52,53.68,838737.0,51.0292,51.0858,50.4169,50.5677,838737.0
2024-04-01 10:00:00,53.67,53.67,53.15,53.18,567367.0,50.5582,50.5582,50.0684,50.0966,567367.0
2024-04-01 10:30:00,53.19,53.36,53.18,53.24,477172.0,50.1061,50.2662,50.0966,50.1532,477172.0
2024-04-01 11:00:00,53.24,53.35,53.07,53.08,332482.0,50.1532,50.2568,49.993,50.0024,332482.0
2024-04-01 11:30:00,53.08,53.22,53.07,53.16,269409.0,50.0024,50.1343,49.993,50.0778,269409.0
2024-04-01 12:00:00,53.16,53.28,53.09,53.23,371529.0,50.0778,50.1909,50.0119,50.1438,371529.0
2024-04-01 12:30:00,53.23,53.24,53.11,53.18,314527.0,50.1438,50.1532,50.0307,50.0966,314527.0
2024-04-01 13:00:00,53.18,53.25,53.16,53.25,303544.0,50.0966,50.1626,50.0778,50.1626,303544.0
2024-04-01 13:30:00,53.25,53.36,53.18,53.35,386482.0,50.1626,50.2662,50.0966,50.2568,386482.0
2024-04-01 14:00:00,53.35,53.36,53.2,53.27,390446.0,50.2568,50.2662,50.1155,50.1814,390446.0
2024-04-01 14:30:00,53.27,53.28,53.15,53.16,322399.0,50.1814,50.1909,50.0684,50.0778,322399.0
2024-04-01 15:00:00,53.16,53.29,53.15,53.19,455789.0,50.0778,50.2003,50.0684,50.1061,455789.0
2024-04-01 15:30:00,53.19,53.27,52.96,52.96,1679772.0,50.1061,50.1814,49.8894,49.8894,1679772.0
2024-04-02 09:30:00,53.1,53.35,52.86,53.21,838794.0,50.0213,50.2568,49.7952,50.1249,838794.0
2024-04-02 10:00:00,53.21,53.22,52.71,52.93,496285.0,50.1249,50.1343,49.6539,49.8611,496285.0
2024-04-02 10:30:00,52.92,52.96,52.58,52.79,582490.0,49.8517,49.8894,49.5314,49.7293,582490.0
2024-04-02 11:00:00,52.79,52.84,52.66,52.69,351290.0,49.7293,49.7764,49.6068,49.6351,351290.0
2024-04-02 11:30:00,52.69,52.8,52.53,52.71,506728.0,49.6351,49.7387,49.4843,49.6539,506728.0
2024-04-02 12:00:00,52.7,52.71,52.6,52.65,247137.0,49.6445,49.6539,49.5503,49.5974,247137.0
2024-04-02 12:30:00,52.65,52.86,52.63,52.76,481204.0,49.5974,49.7952,49.5785,49.701,481204.0
2024-04-02 13:00:00,52.76,52.83,52.63,52.82,323785.0,49.701,49.7669,49.5785,49.7575,323785.0
2024-04-02 13:30:00,52.83,52.84,52.75,52.82,225176.0,49.7669,49.7764,49.6916,49.7575,225176.0
2024-04-02 14:00:00,52.81,52.81,52.64,52.75,277845.0,49.7481,49.7481,49.588,49.6916,277845.0
2024-04-02 14:30:00,52.75,52.78,52.69,52.71,254764.0,49.6916,49.7198,49.6351,49.6539,254764.0
2024-04-02 15:00:00,52.7,52.84,52.68,52.82,461771.0,49.6445,49.7764,49.6256,49.7575,461771.0
2024-04-02 15:30:00,52.82,52.96,52.72,52.75,1730032.0,49.7575,49.8894,49.6633,49.6916,1730032.0
2024-04-03 09:30:00,52.75,52.87,52.24,52.37,730936.0,49.6916,49.8046,49.2111,49.3336,730936.0
2024-04-03 10:00:00,52.37,52.6,52.32,52.39,451856.0,49.3336,49.5503,49.2865,49.3525,451856.0
2024-04-03 10:30:00,52.39,52.39,52.2,52.31,406937.0,49.3525,49.3525,49.1735,49.2771,406937.0
2024-04-03 11:00:00,52.3,52.5,52.15,52.18,486764.0,49.2677,49.4561,49.1264,49.1546,486764.0
2024-04-03 11:30:00,52.18,52.46,52.1,52.46,545571.0,49.1546,49.4184,49.0793,49.4184,545571.0
2024-04-03 12:00:00,52.46,52.53,52.39,52.52,340913.0,49.4184,49.4843,49.3525,49.4749,340913.0
2024-04-03 12:30:00,52.52,52.54,52.4,52.44,351123.0,49.4749,49.4938,49.3619,49.3996,351123.0
2024-04-03 13:00:00,52.44,52.56,52.43,52.53,270636.0,49.3996,49.5126,49.3901,49.4843,270636.0
2024-04-03 13:30:00,52.53,52.54,52.41,52.44,283627.0,49.4843,49.4938,49.3713,49.3996,283627.0
2024-04-03 14:00:00,52.43,52.48,52.32,52.34,332764.0,49.3901,49.4372,49.2865,49.3054,332764.0
2024-04-03 14:30:00,52.33,52.4,52.3,52.35,513466.0,49.2959,49.3619,49.2677,49.3148,513466.0
2024-04-03 15:00:00,52.36,52.37,52.24,52.27,576385.0,49.3242,49.3336,49.2111,49.2394,576385.0
2024-04-03 15:30:00,52.28,52.37,52.17,52.19,1688020.0,49.2488,49.3336,49.1452,49.164,1688020.0
2024-04-04 09:30:00,51.94,52.09,51.71,51.94,778546.0,49.4997,49.6426,49.2805,49.4997,778546.0
2024-04-04 10:00:00,51.94,52.03,51.81,51.85,514241.0,49.4997,49.5855,49.3758,49.4139,514241.0
2024-04-04 10:30:00,51.86,51.89,51.74,51.82,295695.0,49.4235,49.452,49.3091,49.3853,295695.0
2024-04-04 11:00:00,51.82,51.87,51.76,51.8,237546.0,49.3853,49.433,49.3282,49.3663,237546.0
2024-04-04 11:30:00,51.79,51.86,51.77,51.8,182933.0,49.3567,49.4235,49.3377,49.3663,182933.0
2024-04-04 12:00:00,51.8,51.87,51.78,51.82,255527.0,49.3663,49.433,49.3472,49.3853,255527.0
2024-04-04 12:30:00,51.82,51.83,51.75,51.78,200838.0,49.3853,49.3949,49.3186,49.3472,200838.0
2024-04-04 13:00:00,51.79,51.8,51.72,51.78,222762.0,49.3567,49.3663,49.29,49.3472,222762.0
2024-04-04 13:30:00,51.78,51.83,51.73,51.77,259700.0,49.3472,49.3949,49.2996,49.3377,259700.0
2024-04-04 14:00:00,51.77,51.77,51.49,51.5,315337.0,49.3377,49.3377,49.0708,49.0804,315337.0
2024-04-04 14:30:00,51.49,51.51,51.27,51.3,338658.0,49.0708,49.0899,48.8612,48.8898,338658.0
2024-04-04 15:00:00,51.3,51.38,51.2,51.27,643578.0,48.8898,48.966,48.7945,48.8612,643578.0
2024-04-04 15:30:00,51.27,51.51,51.25,51.4,2524182.0,48.8612,49.0899,48.8421,48.9851,2524182.0
2024-04-05 09:30:00,51.19,51.25,50.77,51.01,1146547.0,48.7849,48.8421,48.3847,48.6134,1146547.0
2024-04-05 10:00:00,51.01,51.06,50.82,51.03,600970.0,48.6134,48.661,48.4323,48.6324,600970.0
2024-04-05 10:30:00,51.02,51.28,51.0,51.23,328937.0,48.6229,48.8707,48.6039,48.8231,328937.0
2024-04-05 11:00:00,51.23,51.32,51.19,51.26,367748.0,48.8231,48.9088,48.7849,48.8516,367748.0
2024-04-05 11:30:00,51.25,51.45,51.21,51.4,309095.0,48.8421,49.0327,48.804,48.9851,309095.0
2024-04-05 12:00:00,51.4,51.42,51.3,51.4,262252.0,48.9851,49.0041,48.8898,48.9851,262252.0
2024-04-05 12:30:00,51.39,51.43,51.29,51.41,305241.0,48.9755,49.0137,48.8802,48.9946,305241.0
2024-04-05 13:00:00,51.41,51.41,51.17,51.26,359085.0,48.9946,48.9946,48.7659,48.8516,359085.0
2024-04-05 13:30:00,51.26,51.27,51.08,51.11,288713.0,48.8516,48.8612,48.6801,48.7087,288713.0
2024-04-05 14:00:00,51.11,51.32,51.08,51.27,307610.0,48.7087,48.9088,48.6801,48.8612,307610.0
2024-04-05 14:30:00,51.27,51.31,51.2,51.28,240091.0,48.8612,48.8993,48.7945,48.8707,240091.0
2024-04-05 15:00:00,51.28,51.34,51.23,51.29,461844.0,48.8707,48.9279,48.8231,48.8802,461844.0
2024-04-05 15:30:00,51.3,51.38,51.28,51.33,998918.0,48.8898,48.966,48.8707,48.9184,998918.0
2024-04-08 09:30:00,51.28,51.28,50.85,50.89,717926.0,48.8707,48.8707,48.4609,48.499,717926.0
2024-04-08 10:00:00,50.9,51.3,50.89,51.3,320573.0,48.5086,48.8898,48.499,48.8898,320573.0
2024-04-08 10:30:00,51.29,51.3,51.13,51.23,411155.0,48.8802,48.8898,48.7278,48.8231,411155.0
2024-04-08 11:00:00,51.24,51.27,51.01,51.09,474528.0,48.8326,48.8612,48.6134,48.6896,474528.0
2024-04-08 11:30:00,51.09,51.18,51.01,51.02,283993.0,48.6896,48.7754,48.6134,48.6229,283993.0
2024-04-08 12:00:00,51.03,51.16,50.9,51.03,431764.0,48.6324,48.7563,48.5086,48.6324,431764.0
2024-04-08 12:30:00,51.03,51.19,51.0,51.16,328217.0,48.6324,48.7849,48.6039,48.7563,328217.0
2024-04-08 13:00:00,51.16,51.25,51.14,51.23,290027.0,48.7563,48.8421,48.7373,48.8231,290027.0
2024-04-08 13:30:00,51.23,51.25,51.11,51.16,335361.0,48.8231,48.8421,48.7087,48.7563,335361.0
2024-04-08 14:00:00,51.16,51.18,51.09,51.15,210297.0,48.7563,48.7754,48.6896,48.7468,210297.0
2024-04-08 14:30:00,51.15,51.18,51.1,51.16,194482.0,48.7468,48.7754,48.6992,48.7563,194482.0
2024-04-08 15:00:00,51.16,51.21,51.12,51.19,268896.0,48.7563,48.804,48.7182,48.7849,268896.0
2024-04-08 15:30:00,51.19,51.2,50.96,51.11,1745433.0,48.7849,48.7945,48.5657,48.7087,1745433.0
2024-04-09 09:30:00,51.13,51.56,51.07,51.22,568585.0,48.7278,49.1375,48.6706,48.8135,568585.0
2024-04-09 10:00:00,51.22,51.68,51.21,51.66,430384.0,48.8135,49.2519,48.804,49.2328,430384.0
2024-04-09 10:30:00,51.66,51.67,51.5,51.54,319149.0,49.2328,49.2424,49.0804,49.1185,319149.0
2024-04-09 11:00:00,51.53,51.63,51.45,51.47,309936.0,49.109,49.2043,49.0327,49.0518,309936.0
2024-04-09 11:30:00,51.47,51.54,51.37,51.4,207763.0,49.0518,49.1185,48.9565,48.9851,207763.0
2024-04-09 12:00:00,51.4,51.44,51.3,51.3,207113.0,48.9851,49.0232,48.8898,48.8898,207113.0
2024-04-09 12:30:00,51.3,51.41,51.28,51.29,291007.0,48.8898,48.9946,48.8707,48.8802,291007.0
2024-04-09 13:00:00,51.29,51.38,51.21,51.3,301872.0,48.8802,48.966,48.804,48.8898,301872.0
2024-04-09 13:30:00,51.3,51.33,51.25,51.3,327580.0,48.8898,48.9184,48.8421,48.8898,327580.0
2024-04-09 14:00:00,51.31,51.38,51.29,51.35,317013.0,48.8993,48.966,48.8802,48.9374,317013.0
2024-04-09 14:30:00,51.35,51.39,51.29,51.3,275947.0,48.9374,48.9755,48.8802,48.8898,275947.0
2024-04-09 15:00:00,51.3,51.5,51.24,51.5,438737.0,48.8898,49.0804,48.8326,49.0804,438737.0
2024-04-09 15:30:00,51.49,51.64,51.46,51.6,1443568.0,49.0708,49.2138,49.0422,49.1757,1443568.0
2024-04-10 09:30:00,51.04,51.29,50.56,50.75,1465755.0,48.642,48.8802,48.1845,48.3656,1465755.0
2024-04-10 10:00:00,50.76,50.93,50.62,50.86,586481.0,48.3751,48.5371,48.2417,48.4704,586481.0
2024-04-10 10:30:00,50.87,50.97,50.79,50.91,532489.0,48.48,48.5753,48.4037,48.5181,532489.0
2024-04-10 11:00:00,50.91,50.94,50.72,50.76,548130.0,48.5181,48.5467,48.337,48.3751,548130.0
2024-04-10 11:30:00,50.77,50.78,50.68,50.76,325786.0,48.3847,48.3942,48.2989,48.3751,325786.0
2024-04-10 12:00:00,50.77,50.85,50.69,50.71,408350.0,48.3847,48.4609,48.3084,48.3275,408350.0
2024-04-10 12:30:00,50.7,50.74,50.53,50.54,331420.0,48.318,48.3561,48.1559,48.1655,331420.0
2024-04-10 13:00:00,50.54,50.66,50.33,50.56,466228.0,48.1655,48.2798,47.9653,48.1845,466228.0
2024-04-10 13:30:00,50.56,50.63,50.45,50.53,374758.0,48.1845,48.2512,48.0797,48.1559,374758.0
2024-04-10 14:00:00,50.54,50.62,50.47,50.48,298460.0,48.1655,48.2417,48.0988,48.1083,298460.0
2024-04-10 14:30:00,50.48,50.55,50.41,50.45,290549.0,48.1083,48.175,48.0416,48.0797,290549.0
2024-04-10 15:00:00,50.45,50.68,50.43,50.59,569031.0,48.0797,48.2989,48.0606,48.2131,569031.0
2024-04-10 15:30:00,50.59,50.59,50.27,50.28,1480425.0,48.2131,48.2131,47.9082,47.9177,1480425.0
2024-04-11 09:30:00,50.46,50.58,49.79,49.82,771390.0,48.0892,48.2036,47.4507,47.4793,771390.0
2024-04-11 10:00:00,49.82,49.82,49.17,49.2,839663.0,47.4793,47.4793,46.8598,46.8884,839663.0
2024-04-11 10:30:00,49.2,49.72,49.2,49.44,776441.0,46.8884,47.384,46.8884,47.1172,776441.0
2024-04-11 11:00:00,49.44,49.59,49.37,49.55,636365.0,47.1172,47.2601,47.0504,47.222,636365.0
2024-04-11 11:30:00,49.55,49.72,49.45,49.69,518235.0,47.222,47.384,47.1267,47.3554,518235.0
2024-04-11 12:00:00,49.68,49.71,49.5,49.51,476358.0,47.3459,47.3745,47.1743,47.1839,476358.0
2024-04-11 12:30:00,49.5,49.64,49.47,49.49,504403.0,47.1743,47.3078,47.1457,47.1648,504403.0
2024-04-11 13:00:00,49.48,49.7,49.42,49.65,461697.0,47.1553,47.3649,47.0981,47.3173,461697.0
2024-04-11 13:30:00,49.65,49.77,49.6,49.73,340952.0,47.3173,47.4316,47.2696,47.3935,340952.0
2024-04-11 14:00:00,49.73,49.82,49.58,49.59,401394.0,47.3935,47.4793,47.2506,47.2601,401394.0
2024-04-11 14:30:00,49.59,49.63,49.47,49.48,354961.0,47.2601,47.2982,47.1457,47.1553,354961.0
2024-04-11 15:00:00,49.48,49.51,49.33,49.38,432375.0,47.1553,47.1839,47.0123,47.06,432375.0
2024-04-11 15:30:00,49.37,49.4,49.11,49.12,1442812.0,47.0504,47.079,46.8027,46.8122,1442812.0
2024-04-12 09:30:00,49.04,49.08,48.65,48.91,1004680.0,46.7359,46.7741,46.3643,46.6121,1004680.0
2024-04-12 10:00:00,48.93,49.09,48.8,48.84,687492.0,46.6311,46.7836,46.5072,46.5453,687492.0
2024-04-12 10:30:00,48.85,48.89,48.77,48.86,433528.0,46.5549,46.593,46.4786,46.5644,433528.0
2024-04-12 11:00:00,48.86,48.93,48.68,48.72,434159.0,46.5644,46.6311,46.3929,46.431,434159.0
2024-04-12 11:30:00,48.73,48.87,48.66,48.85,563130.0,46.4405,46.5739,46.3738,46.5549,563130.0
2024-04-12 12:00:00,48.84,48.89,48.75,48.82,659451.0,46.5453,46.593,46.4596,46.5263,659451.0
2024-04-12 12:30:00,48.82,48.83,48.56,48.61,663558.0,46.5263,46.5358,46.2785,46.3261,663558.0
2024-04-12 13:00:00,48.61,48.63,48.52,48.55,310897.0,46.3261,46.3452,46.2404,46.269,310897.0
2024-04-12 13:30:00,48.56,48.72,48.54,48.67,364988.0,46.2785,46.431,46.2594,46.3833,364988.0
2024-04-12 14:00:00,48.67,48.79,48.61,48.65,322176.0,46.3833,46.4977,46.3261,46.3643,322176.0
2024-04-12 14:30:00,48.65,48.65,48.55,48.55,363480.0,46.3643,46.3643,46.269,46.269,363480.0
2024-04-12 15:00:00,48.56,48.57,48.5,48.5,532402.0,46.2785,46.288,46.2213,46.2213,532402.0
2024-04-12 15:30:00,48.5,48.51,48.26,48.29,2011410.0,46.2213,46.2308,45.9926,46.0212,2011410.0
2024-04-15 09:30:00,48.36,48.84,48.12,48.51,1146597.0,46.0879,46.5453,45.8592,46.2308,1146597.0
2024-04-15 10:00:00,48.53,48.75,48.39,48.51,905365.0,46.2499,46.4596,46.1165,46.2308,905365.0
2024-04-15 10:30:00,48.51,48.71,48.46,48.71,655129.0,46.2308,46.4214,46.1832,46.4214,655129.0
2024-04-15 11:00:00,48.72,49.06,48.71,49.04,816752.0,46.431,46.755,46.4214,46.7359,816752.0
2024-04-15 11:30:00,49.04,49.09,48.86,49.0,583798.0,46.7359,46.7836,46.5644,46.6978,583798.0
2024-04-15 12:00:00,48.99,49.1,48.75,48.76,498911.0,46.6883,46.7931,46.4596,46.4691,498911.0
2024-04-15 12:30:00,48.75,48.89,48.71,48.8,299514.0,46.4596,46.593,46.4214,46.5072,299514.0
2024-04-15 13:00:00,48.8,48.85,48.66,48.66,293577.0,46.5072,46.5549,46.3738,46.3738,293577.0
2024-04-15 13:30:00,48.66,48.97,48.61,48.94,592283.0,46.3738,46.6692,46.3261,46.6406,592283.0
2024-04-15 14:00:00,48.94,48.95,48.62,48.63,355840.0,46.6406,46.6502,46.3357,46.3452,355840.0
2024-04-15 14:30:00,48.62,48.69,48.42,48.47,269085.0,46.3357,46.4024,46.1451,46.1927,269085.0
2024-04-15 15:00:00,48.48,48.56,48.34,48.48,554167.0,46.2023,46.2785,46.0688,46.2023,554167.0
2024-04-15 15:30:00,48.48,48.69,48.39,48.51,1342330.0,46.2023,46.4024,46.1165,46.2308,1342330.0
2024-04-16 09:30:00,48.45,48.59,48.24,48.39,666823.0,46.1737,46.3071,45.9735,46.1165,666823.0
2024-04-16 10:00:00,48.39,48.53,48.26,48.52,483461.0,46.1165,46.2499,45.9926,46.2404,483461.0
2024-04-16 10:30:00,48.52,48.53,48.34,48.48,798527.0,46.2404,46.2499,46.0688,46.2023,798527.0
2024-04-16 11:00:00,48.48,48.48,48.32,48.41,894165.0,46.2023,46.2023,46.0498,46.1355,894165.0
2024-04-16 11:30:00,48.41,48.51,48.37,48.45,540784.0,46.1355,46.2308,46.0974,46.1737,540784.0
2024-04-16 12:00:00,48.45,48.45,48.36,48.42,373524.0,46.1737,46.1737,46.0879,46.1451,373524.0
2024-04-16 12:30:00,48.42,48.45,48.36,48.41,333194.0,46.1451,46.1737,46.0879,46.1355,333194.0
2024-04-16 13:00:00,48.41,48.48,48.33,48.45,579856.0,46.1355,46.2023,46.0593,46.1737,579856.0
2024-04-16 13:30:00,48.45,48.49,48.34,48.38,612183.0,46.1737,46.2118,46.0688,46.107,612183.0
2024-04-16 14:00:00,48.39,48.6,48.31,48.39,895980.0,46.1165,46.3166,46.0402,46.1165,895980.0
2024-04-16 14:30:00,48.38,48.55,48.36,48.54,1009925.0,46.107,46.269,46.0879,46.2594,1009925.0
2024-04-16 15:00:00,48.55,48.55,48.38,48.43,487384.0,46.269,46.269,46.107,46.1546,487384.0
2024-04-16 15:30:00,48.43,48.43,48.25,48.26,1293662.0,46.1546,46.1546,45.9831,45.9926,1293662.0
2024-04-17 09:30:00,48.44,48.55,48.32,48.37,775403.0,46.1641,46.269,46.0498,46.0974,775403.0
2024-04-17 10:00:00,48.37,48.39,48.06,48.06,724360.0,46.0974,46.1165,45.802,45.802,724360.0
2024-04-17 10:30:00,48.06,48.34,47.97,47.97,604629.0,45.802,46.0688,45.7162,45.7162,604629.0
2024-04-17 11:00:00,47.98,48.04,47.81,47.82,654137.0,45.7257,45.7829,45.5637,45.5733,654137.0
2024-04-17 11:30:00,47.83,47.91,47.7,47.83,503059.0,45.5828,45.659,45.4589,45.5828,503059.0
2024-04-17 12:00:00,47.83,48.12,47.81,48.08,669070.0,45.5828,45.8592,45.5637,45.821,669070.0
2024-04-17 12:30:00,48.07,48.07,47.96,48.07,362188.0,45.8115,45.8115,45.7067,45.8115,362188.0
2024-04-17 13:00:00,48.06,48.15,48.03,48.08,313475.0,45.802,45.8878,45.7734,45.821,313475.0
2024-04-17 13:30:00,48.08,48.08,47.98,48.05,325662.0,45.821,45.821,45.7257,45.7925,325662.0
2024-04-17 14:00:00,48.05,48.13,47.94,47.95,393321.0,45.7925,45.8687,45.6876,45.6972,393321.0
2024-04-17 14:30:00,47.96,48.1,47.88,47.9,360802.0,45.7067,45.8401,45.6304,45.6495,360802.0
2024-04-17 15:00:00,47.89,47.98,47.75,47.96,811179.0,45.64,45.7257,45.5066,45.7067,811179.0
2024-04-17 15:30:00,47.97,47.99,47.82,47.82,1681207.0,45.7162,45.7353,45.5733,45.5733,1681207.0
2024-04-18 09:30:00,47.93,48.09,47.61,48.08,614234.0,45.6781,45.8306,45.3731,45.821,614234.0
2024-04-18 10:00:00,48.08,48.2,48.03,48.09,859089.0,45.821,45.9354,45.7734,45.8306,859089.0
2024-04-18 10:30:00,48.09,48.16,47.98,48.11,447807.0,45.8306,45.8973,45.7257,45.8496,447807.0
2024-04-18 11:00:00,48.11,48.2,48.07,48.09,358847.0,45.8496,45.9354,45.8115,45.8306,358847.0
2024-04-18 11:30:00,48.08,48.12,48.04,48.09,428607.0,45.821,45.8592,45.7829,45.8306,428607.0
2024-04-18 12:00:00,48.1,48.15,48.04,48.13,379114.0,45.8401,45.8878,45.7829,45.8687,379114.0
2024-04-18 12:30:00,48.13,48.13,47.9,47.91,356832.0,45.8687,45.8687,45.6495,45.659,356832.0
2024-04-18 13:00:00,47.92,47.96,47.85,47.96,337586.0,45.6686,45.7067,45.6019,45.7067,337586.0
2024-04-18 13:30:00,47.95,48.06,47.88,48.05,439233.0,45.6972,45.802,45.6304,45.7925,439233.0
2024-04-18 14:00:00,48.05,48.18,48.02,48.07,564291.0,45.7925,45.9164,45.7639,45.8115,564291.0
2024-04-18 14:30:00,48.07,48.23,48.02,48.18,420892.0,45.8115,45.964,45.7639,45.9164,420892.0
2024-04-18 15:00:00,48.18,48.22,48.1,48.19,567242.0,45.9164,45.9545,45.8401,45.9259,567242.0
2024-04-18 15:30:00,48.2,48.41,48.17,48.3,1640107.0,45.9354,46.1355,45.9068,46.0307,1640107.0
2024-04-19 09:30:00,48.21,48.45,48.12,48.34,866650.0,45.9449,46.1737,45.8592,46.0688,866650.0
2024-04-19 10:00:00,48.34,48.53,48.18,48.53,431344.0,46.0688,46.2499,45.9164,46.2499,431344.0
2024-04-19 10:30:00,48.52,48.57,48.42,48.47,439445.0,46.2404,46.288,46.1451,46.1927,439445.0
2024-04-19 11:00:00,48.47,48.53,48.41,48.52,271879.0,46.1927,46.2499,46.1355,46.2404,271879.0
2024-04-19 11:30:00,48.51,48.59,48.47,48.58,271170.0,46.2308,46.3071,46.1927,46.2976,271170.0
2024-04-19 12:00:00,48.58,48.67,48.47,48.55,432744.0,46.2976,46.3833,46.1927,46.269,432744.0
2024-04-19 12:30:00,48.55,48.67,48.52,48.61,333350.0,46.269,46.3833,46.2404,46.3261,333350.0
2024-04-19 13:00:00,48.6,48.72,48.59,48.66,730539.0,46.3166,46.431,46.3071,46.3738,730539.0
2024-04-19 13:30:00,48.66,48.85,48.66,48.82,384600.0,46.3738,46.5549,46.3738,46.5263,384600.0
2024-04-19 14:00:00,48.81,48.9,48.74,48.85,314061.0,46.5168,46.6025,46.45,46.5549,314061.0
2024-04-19 14:30:00,48.84,48.98,48.81,48.97,463260.0,46.5453,46.6788,46.5168,46.6692,463260.0
2024-04-19 15:00:00,48.97,49.05,48.88,48.94,615396.0,46.6692,46.7455,46.5835,46.6406,615396.0
2024-04-19 15:30:00,48.94,48.99,48.82,48.93,1316343.0,46.6406,46.6883,46.5263,46.6311,1316343.0
2024-04-22 09:30:00,49.0,49.19,48.87,49.16,596150.0,46.6978,46.8789,46.5739,46.8503,596150.0
2024-04-22 10:00:00,49.16,49.31,49.07,49.26,526631.0,46.8503,46.9933,46.7645,46.9456,526631.0
2024-04-22 10:30:00,49.26,49.4,49.21,49.38,437115.0,46.9456,47.079,46.898,47.06,437115.0
2024-04-22 11:00:00,49.38,49.41,49.3,49.38,252273.0,47.06,47.0886,46.9837,47.06,252273.0
2024-04-22 11:30:00,49.38,49.41,49.17,49.18,270981.0,47.06,47.0886,46.8598,46.8694,270981.0
2024-04-22 12:00:00,49.19,49.26,49.14,49.16,267165.0,46.8789,46.9456,46.8312,46.8503,267165.0
2024-04-22 12:30:00,49.16,49.31,49.12,49.3,257810.0,46.8503,46.9933,46.8122,46.9837,257810.0
2024-04-22 13:00:00,49.3,49.38,49.26,49.37,186094.0,46.9837,47.06,46.9456,47.0504,186094.0
2024-04-22 13:30:00,49.36,49.56,49.34,49.48,415811.0,47.0409,47.2315,47.0219,47.1553,415811.0
2024-04-22 14:00:00,49.48,49.5,49.43,49.45,196783.0,47.1553,47.1743,47.1076,47.1267,196783.0
2024-04-22 14:30:00,49.46,49.46,49.34,49.35,328365.0,47.1362,47.1362,47.0219,47.0314,328365.0
2024-04-22 15:00:00,49.34,49.35,49.13,49.14,378135.0,47.0219,47.0314,46.8217,46.8312,378135.0
2024-04-22 15:30:00,49.14,49.2,49.05,49.15,957139.0,46.8312,46.8884,46.7455,46.8408,957139.0
2024-04-23 09:30:00,49.16,49.47,48.96,49.31,412005.0,46.8503,47.1457,46.6597,46.9933,412005.0
2024-04-23 10:00:00,49.31,49.36,49.2,49.27,406056.0,46.9933,47.0409,46.8884,46.9551,406056.0
2024-04-23 10:30:00,49.27,49.37,49.19,49.37,308324.0,46.9551,47.0504,46.8789,47.0504,308324.0
2024-04-23 11:00:00,49.37,49.46,49.32,49.4,264072.0,47.0504,47.1362,47.0028,47.079,264072.0
2024-04-23 11:30:00,49.4,49.41,49.18,49.24,410133.0,47.079,47.0886,46.8694,46.9265,410133.0
2024-04-23 12:00:00,49.23,49.24,49.12,49.19,349090.0,46.917,46.9265,46.8122,46.8789,349090.0
2024-04-23 12:30:00,49.19,49.25,49.17,49.25,436599.0,46.8789,46.9361,46.8598,46.9361,436599.0
2024-04-23 13:00:00,49.25,49.33,49.23,49.3,245973.0,46.9361,47.0123,46.917,46.9837,245973.0
2024-04-23 13:30:00,49.3,49.31,49.18,49.2,331791.0,46.9837,46.9933,46.8694,46.8884,331791.0
2024-04-23 14:00:00,49.19,49.25,49.17,49.18,306358.0,46.8789,46.9361,46.8598,46.8694,306358.0
2024-04-23 14:30:00,49.18,49.26,49.14,49.2,347393.0,46.8694,46.9456,46.8312,46.8884,347393.0
2024-04-23 15:00:00,49.2,49.21,49.04,49.06,598146.0,46.8884,46.898,46.7359,46.755,598146.0
2024-04-23 15:30:00,49.07,49.13,48.95,49.0,1486191.0,46.7645,46.8217,46.6502,46.6978,1486191.0
2024-04-24 09:30:00,49.0,49.0,48.55,48.68,1079371.0,46.6978,46.6978,46.269,46.3929,1079371.0
2024-04-24 10:00:00,48.68,48.92,48.65,48.87,615208.0,46.3929,46.6216,46.3643,46.5739,615208.0
2024-04-24 10:30:00,48.88,48.88,48.6,48.66,442817.0,46.5835,46.5835,46.3166,46.3738,442817.0
2024-04-24 11:00:00,48.66,48.73,48.57,48.66,536989.0,46.3738,46.4405,46.288,46.3738,536989.0
2024-04-24 11:30:00,48.66,48.76,48.63,48.73,573533.0,46.3738,46.4691,46.3452,46.4405,573533.0
2024-04-24 12:00:00,48.73,48.88,48.69,48.87,402993.0,46.4405,46.5835,46.4024,46.5739,402993.0
2024-04-24 12:30:00,48.87,48.89,48.73,48.74,462410.0,46.5739,46.593,46.4405,46.45,462410.0
2024-04-24 13:00:00,48.73,48.82,48.67,48.78,569390.0,46.4405,46.5263,46.3833,46.4882,569390.0
2024-04-24 13:30:00,48.78,49.01,48.77,48.99,475543.0,46.4882,46.7074,46.4786,46.6883,475543.0
2024-04-24 14:00:00,49.0,49.05,48.86,48.95,625571.0,46.6978,46.7455,46.5644,46.6502,625571.0
2024-04-24 14:30:00,48.95,49.03,48.82,48.87,503508.0,46.6502,46.7264,46.5263,46.5739,503508.0
2024-04-24 15:00:00,48.87,48.95,48.77,48.94,672016.0,46.5739,46.6502,46.4786,46.6406,672016.0
2024-04-24 15:30:00,48.94,48.97,48.81,48.86,1650372.0,46.6406,46.6692,46.5168,46.5644,1650372.0
2024-04-25 09:30:00,47.39,47.5,45.35,45.59,5288889.0,45.1635,45.2683,43.2193,43.448,5288889.0
2024-04-25 10:00:00,45.59,45.63,45.11,45.54,5224687.0,43.448,43.4862,42.9906,43.4004,5224687.0
2024-04-25 10:30:00,45.54,45.57,44.95,45.1,3259935.0,43.4004,43.429,42.8381,42.9811,3259935.0
2024-04-25 11:00:00,45.11,45.3,44.67,44.69,2927654.0,42.9906,43.1717,42.5713,42.5903,2927654.0
2024-04-25 11:30:00,44.69,45.13,44.69,45.13,2349123.0,42.5903,43.0096,42.5903,43.0096,2349123.0
2024-04-25 12:00:00,45.12,45.23,44.7,44.71,1742471.0,43.0001,43.105,42.5999,42.6094,1742471.0
2024-04-25 12:30:00,44.71,44.82,44.61,44.81,1617815.0,42.6094,42.7142,42.5141,42.7047,1617815.0
2024-04-25 13:00:00,44.82,44.92,44.37,44.49,2134547.0,42.7142,42.8095,42.2854,42.3997,2134547.0
2024-04-25 13:30:00,44.49,44.77,44.45,44.71,2140530.0,42.3997,42.6666,42.3616,42.6094,2140530.0
2024-04-25 14:00:00,44.71,44.8,44.54,44.58,1836873.0,42.6094,42.6952,42.4474,42.4855,1836873.0
2024-04-25 14:30:00,44.57,44.7,44.49,44.67,1303810.0,42.476,42.5999,42.3997,42.5713,1303810.0
2024-04-25 15:00:00,44.67,44.99,44.6,44.8,2867031.0,42.5713,42.8762,42.5046,42.6952,2867031.0
2024-04-25 15:30:00,44.8,44.85,44.6,44.69,4921201.0,42.6952,42.7428,42.5046,42.5903,4921201.0
2024-04-26 09:30:00,44.68,44.86,44.34,44.66,1779875.0,42.5808,42.7523,42.2568,42.5617,1779875.0
2024-04-26 10:00:00,44.66,45.13,44.58,45.07,1161768.0,42.5617,43.0096,42.4855,42.9525,1161768.0
2024-04-26 10:30:00,45.06,45.21,45.03,45.14,878494.0,42.9429,43.0859,42.9143,43.0192,878494.0
2024-04-26 11:00:00,45.14,45.34,45.1,45.13,1021371.0,43.0192,43.2098,42.9811,43.0096,1021371.0
2024-04-26 11:30:00,45.13,45.37,45.09,45.2,875114.0,43.0096,43.2384,42.9715,43.0764,875114.0
2024-04-26 12:00:00,45.2,45.26,45.12,45.2,764004.0,43.0764,43.1335,43.0001,43.0764,764004.0
2024-04-26 12:30:00,45.2,45.31,45.16,45.22,527703.0,43.0764,43.1812,43.0382,43.0954,527703.0
2024-04-26 13:00:00,45.21,45.24,45.02,45.2,605971.0,43.0859,43.1145,42.9048,43.0764,605971.0
2024-04-26 13:30:00,45.2,45.26,45.12,45.2,566412.0,43.0764,43.1335,43.0001,43.0764,566412.0
2024-04-26 14:00:00,45.2,45.21,45.08,45.11,606731.0,43.0764,43.0859,42.962,42.9906,606731.0
2024-04-26 14:30:00,45.11,45.31,45.1,45.27,672502.0,42.9906,43.1812,42.9811,43.1431,672502.0
2024-04-26 15:00:00,45.27,45.31,45.19,45.21,808641.0,43.1431,43.1812,43.0668,43.0859,808641.0
2024-04-26 15:30:00,45.2,45.22,44.78,44.84,3962057.0,43.0764,43.0954,42.6761,42.7333,3962057.0
2024-04-29 09:30:00,45.09,45.38,45.0,45.09,1060194.0,42.9715,43.2479,42.8858,42.9715,1060194.0
2024-04-29 10:00:00,45.11,45.25,44.98,45.0,750233.0,42.9906,43.124,42.8667,42.8858,750233.0
2024-04-29 10:30:00,45.0,45.16,44.85,44.86,622503.0,42.8858,43.0382,42.7428,42.7523,622503.0
2024-04-29 11:00:00,44.85,44.91,44.71,44.77,628228.0,42.7428,42.8,42.6094,42.6666,628228.0
2024-04-29 11:30:00,44.77,44.89,44.74,44.88,522730.0,42.6666,42.7809,42.638,42.7714,522730.0
2024-04-29 12:00:00,44.87,44.89,44.66,44.71,497915.0,42.7619,42.7809,42.5617,42.6094,497915.0
2024-04-29 12:30:00,44.72,44.73,44.6,44.63,663998.0,42.6189,42.6284,42.5046,42.5331,663998.0
2024-04-29 13:00:00,44.63,44.73,44.62,44.66,577111.0,42.5331,42.6284,42.5236,42.5617,577111.0
2024-04-29 13:30:00,44.65,44.72,44.61,44.62,528981.0,42.5522,42.6189,42.5141,42.5236,528981.0
2024-04-29 14:00:00,44.63,44.74,44.6,44.64,682788.0,42.5331,42.638,42.5046,42.5427,682788.0
2024-04-29 14:30:00,44.64,44.7,44.53,44.66,697982.0,42.5427,42.5999,42.4378,42.5617,697982.0
2024-04-29 15:00:00,44.66,44.74,44.57,44.62,726206.0,42.5617,42.638,42.476,42.5236,726206.0
2024-04-29 15:30:00,44.62,44.71,44.56,44.65,2077749.0,42.5236,42.6094,42.4664,42.5522,2077749.0
2024-04-30 09:30:00,44.4,44.4,43.97,44.02,1385267.0,42.3139,42.3139,41.9041,41.9518,1385267.0
2024-04-30 10:00:00,44.03,44.33,44.0,44.22,904202.0,41.9613,42.2472,41.9327,42.1424,904202.0
2024-04-30 10:30:00,44.23,44.61,44.22,44.59,820969.0,42.1519,42.5141,42.1424,42.495,820969.0
2024-04-30 11:00:00,44.59,44.76,44.42,44.57,553319.0,42.495,42.657,42.333,42.476,553319.0
2024-04-30 11:30:00,44.57,44.73,44.45,44.57,931109.0,42.476,42.6284,42.3616,42.476,931109.0
2024-04-30 12:00:00,44.57,44.65,44.53,44.58,403952.0,42.476,42.5522,42.4378,42.4855,403952.0
2024-04-30 12:30:00,44.58,44.68,44.51,44.64,469795.0,42.4855,42.5808,42.4188,42.5427,469795.0
2024-04-30 13:00:00,44.64,44.75,44.56,44.58,335974.0,42.5427,42.6475,42.4664,42.4855,335974.0
2024-04-30 13:30:00,44.58,44.66,44.53,44.61,401077.0,42.4855,42.5617,42.4378,42.5141,401077.0
2024-04-30 14:00:00,44.62,44.65,44.4,44.53,565688.0,42.5236,42.5522,42.3139,42.4378,565688.0
2024-04-30 14:30:00,44.52,44.52,44.22,44.31,1009885.0,42.4283,42.4283,42.1424,42.2282,1009885.0
2024-04-30 15:00:00,44.32,44.41,44.1,44.14,952726.0,42.2377,42.3235,42.028,42.0662,952726.0
2024-04-30 15:30:00,44.14,44.2,43.93,43.95,2744385.0,42.0662,42.1233,41.866,41.8851,2744385.0
2024-05-01 09:30:00,43.97,44.47,43.72,43.82,1102461.0,41.9041,42.3807,41.6659,41.7612,1102461.0
2024-05-01 10:00:00,43.82,44.16,43.73,44.12,986743.0,41.7612,42.0852,41.6754,42.0471,986743.0
2024-05-01 10:30:00,44.12,44.22,43.96,44.17,961374.0,42.0471,42.1424,41.8946,42.0948,961374.0
2024-05-01 11:00:00,44.18,44.37,44.15,44.17,526976.0,42.1043,42.2854,42.0757,42.0948,526976.0
2024-05-01 11:30:00,44.16,44.24,44.03,44.23,410736.0,42.0852,42.1615,41.9613,42.1519,410736.0
2024-05-01 12:00:00,44.22,44.25,44.08,44.19,419466.0,42.1424,42.171,42.009,42.1138,419466.0
2024-05-01 12:30:00,44.19,44.34,44.15,44.18,300142.0,42.1138,42.2568,42.0757,42.1043,300142.0
2024-05-01 13:00:00,44.18,44.22,44.08,44.14,419969.0,42.1043,42.1424,42.009,42.0662,419969.0
2024-05-01 13:30:00,44.14,44.22,44.06,44.12,509692.0,42.0662,42.1424,41.9899,42.0471,509692.0
2024-05-01 14:00:00,44.12,44.13,43.96,44.02,535405.0,42.0471,42.0566,41.8946,41.9518,535405.0
2024-05-01 14:30:00,44.02,44.42,43.94,44.37,888174.0,41.9518,42.333,41.8756,42.2854,888174.0
2024-05-01 15:00:00,44.37,44.44,44.26,44.28,882364.0,42.2854,42.3521,42.1805,42.1996,882364.0
2024-05-01 15:30:00,44.29,44.32,44.1,44.2,1788161.0,42.2091,42.2377,42.028,42.1233,1788161.0
2024-05-02 09:30:00,44.36,44.42,43.33,43.48,2076693.0,42.2758,42.333,41.2942,41.4372,2076693.0
2024-05-02 10:00:00,43.48,43.93,43.44,43.75,1362667.0,41.4372,41.866,41.3991,41.6945,1362667.0
2024-05-02 10:30:00,43.76,43.92,43.68,43.86,725406.0,41.704,41.8565,41.6278,41.7993,725406.0
2024-05-02 11:00:00,43.87,44.02,43.75,43.93,767720.0,41.8088,41.9518,41.6945,41.866,767720.0
2024-05-02 11:30:00,43.93,44.03,43.86,43.98,616501.0,41.866,41.9613,41.7993,41.9137,616501.0
2024-05-02 12:00:00,43.98,44.05,43.97,44.0,517909.0,41.9137,41.9804,41.9041,41.9327,517909.0
2024-05-02 12:30:00,44.0,44.05,43.94,44.0,402026.0,41.9327,41.9804,41.8756,41.9327,402026.0
2024-05-02 13:00:00,44.0,44.06,43.9,43.93,376413.0,41.9327,41.9899,41.8374,41.866,376413.0
2024-05-02 13:30:00,43.94,43.97,43.83,43.89,539387.0,41.8756,41.9041,41.7707,41.8279,539387.0
2024-05-02 14:00:00,43.89,43.9,43.74,43.83,591747.0,41.8279,41.8374,41.685,41.7707,591747.0
2024-05-02 14:30:00,43.83,43.93,43.81,43.86,777587.0,41.7707,41.866,41.7517,41.7993,777587.0
2024-05-02 15:00:00,43.86,43.92,43.76,43.8,766664.0,41.7993,41.8565,41.704,41.7421,766664.0
2024-05-02 15:30:00,43.79,43.8,43.61,43.71,2531844.0,41.7326,41.7421,41.5611,41.6564,2531844.0
2024-05-03 09:30:00,43.9,44.25,43.81,44.16,993383.0,41.8374,42.171,41.7517,42.0852,993383.0
2024-05-03 10:00:00,44.18,44.33,44.0,44.04,1016278.0,42.1043,42.2472,41.9327,41.9709,1016278.0
2024-05-03 10:30:00,44.05,44.06,43.68,43.76,640148.0,41.9804,41.9899,41.6278,41.704,640148.0
2024-05-03 11:00:00,43.77,43.98,43.75,43.92,447384.0,41.7135,41.9137,41.6945,41.8565,447384.0
2024-05-03 11:30:00,43.92,43.94,43.79,43.83,488482.0,41.8565,41.8756,41.7326,41.7707,488482.0
2024-05-03 12:00:00,43.84,44.0,43.82,43.95,329979.0,41.7803,41.9327,41.7612,41.8851,329979.0
2024-05-03 12:30:00,43.95,43.97,43.89,43.91,274338.0,41.8851,41.9041,41.8279,41.847,274338.0
2024-05-03 13:00:00,43.91,43.95,43.73,43.79,459865.0,41.847,41.8851,41.6754,41.7326,459865.0
2024-05-03 13:30:00,43.79,43.89,43.74,43.87,382652.0,41.7326,41.8279,41.685,41.8088,382652.0
2024-05-03 14:00:00,43.88,43.94,43.84,43.86,435841.0,41.8184,41.8756,41.7803,41.7993,435841.0
2024-05-03 14:30:00,43.85,43.91,43.81,43.85,393788.0,41.7898,41.847,41.7517,41.7898,393788.0
2024-05-03 15:00:00,43.86,43.88,43.79,43.85,441967.0,41.7993,41.8184,41.7326,41.7898,441967.0
2024-05-03 15:30:00,43.85,44.0,43.82,43.99,1668154.0,41.7898,41.9327,41.7612,41.9232,1668154.0
2024-05-06 09:30:00,44.16,44.62,44.12,44.45,887302.0,42.0852,42.5236,42.0471,42.3616,887302.0
2024-05-06 10:00:00,44.44,44.61,44.2,44.23,421285.0,42.3521,42.5141,42.1233,42.1519,421285.0
2024-05-06 10:30:00,44.23,44.24,43.97,43.99,597025.0,42.1519,42.1615,41.9041,41.9232,597025.0
2024-05-06 11:00:00,43.99,44.08,43.91,44.01,362558.0,41.9232,42.009,41.847,41.9423,362558.0
2024-05-06 11:30:00,44.01,44.06,43.94,44.0,294415.0,41.9423,41.9899,41.8756,41.9327,294415.0
2024-05-06 12:00:00,44.0,44.05,43.93,44.01,407527.0,41.9327,41.9804,41.866,41.9423,407527.0
2024-05-06 12:30:00,44.01,44.1,43.95,44.02,289200.0,41.9423,42.028,41.8851,41.9518,289200.0
2024-05-06 13:00:00,44.02,44.06,43.97,44.0,209003.0,41.9518,41.9899,41.9041,41.9327,209003.0
2024-05-06 13:30:00,43.99,44.02,43.89,43.96,405928.0,41.9232,41.9518,41.8279,41.8946,405928.0
2024-05-06 14:00:00,43.96,44.11,43.95,44.04,327729.0,41.8946,42.0376,41.8851,41.9709,327729.0
2024-05-06 14:30:00,44.04,44.05,43.87,43.91,434358.0,41.9709,41.9804,41.8088,41.847,434358.0
2024-05-06 15:00:00,43.91,43.95,43.78,43.8,531274.0,41.847,41.8851,41.7231,41.7421,531274.0
2024-05-06 15:30:00,43.81,43.94,43.78,43.9,1454049.0,41.7517,41.8756,41.7231,41.8374,1454049.0
2024-05-07 09:30:00,43.98,44.2,43.89,43.94,789378.0,41.9137,42.1233,41.8279,41.8756,789378.0
2024-05-07 10:00:00,43.95,44.14,43.94,44.07,659977.0,41.8851,42.0662,41.8756,41.9995,659977.0
2024-05-07 10:30:00,44.07,44.16,43.99,44.02,737540.0,41.9995,42.0852,41.9232,41.9518,737540.0
2024-05-07 11:00:00,44.01,44.07,43.94,44.03,453118.0,41.9423,41.9995,41.8756,41.9613,453118.0
2024-05-07 11:30:00,44.03,44.15,43.97,44.14,465899.0,41.9613,42.0757,41.9041,42.0662,465899.0
2024-05-07 12:00:00,44.14,44.22,44.1,44.18,271413.0,42.0662,42.1424,42.028,42.1043,271413.0
2024-05-07 12:30:00,44.18,44.26,44.16,44.2,297901.0,42.1043,42.1805,42.0852,42.1233,297901.0
2024-05-07 13:00:00,44.2,44.22,44.05,44.1,469985.0,42.1233,42.1424,41.9804,42.028,469985.0
2024-05-07 13:30:00,44.1,44.11,43.95,43.98,584907.0,42.028,42.0376,41.8851,41.9137,584907.0
2024-05-07 14:00:00,43.98,44.0,43.9,43.94,457280.0,41.9137,41.9327,41.8374,41.8756,457280.0
2024-05-07 14:30:00,43.93,43.99,43.92,43.95,398454.0,41.866,41.9232,41.8565,41.8851,398454.0
2024-05-07 15:00:00,43.95,43.95,43.83,43.9,577645.0,41.8851,41.8851,41.7707,41.8374,577645.0
2024-05-07 15:30:00,43.9,44.04,43.9,44.01,1410908.0,41.8374,41.9709,41.8374,41.9423,1410908.0
2024-05-08 09:30:00,44.0,44.22,43.84,43.91,833741.0,41.9327,42.1424,41.7803,41.847,833741.0
2024-05-08 10:00:00,43.91,43.99,43.74,43.8,546645.0,41.847,41.9232,41.685,41.7421,546645.0
2024-05-08 10:30:00,43.81,44.0,43.78,43.86,461739.0,41.7517,41.9327,41.7231,41.7993,461739.0
2024-05-08 11:00:00,43.86,43.87,43.71,43.73,699400.0,41.7993,41.8088,41.6564,41.6754,699400.0
2024-05-08 11:30:00,43.73,43.84,43.71,43.79,578599.0,41.6754,41.7803,41.6564,41.7326,578599.0
2024-05-08 12:00:00,43.8,43.8,43.7,43.72,440728.0,41.7421,41.7421,41.6468,41.6659,440728.0
2024-05-08 12:30:00,43.71,43.73,43.61,43.64,509697.0,41.6564,41.6754,41.5611,41.5897,509697.0
2024-05-08 13:00:00,43.63,43.66,43.58,43.59,385653.0,41.5801,41.6087,41.5325,41.542,385653.0
2024-05-08 13:30:00,43.58,43.8,43.55,43.76,701570.0,41.5325,41.7421,41.5039,41.704,701570.0
2024-05-08 14:00:00,43.76,43.87,43.73,43.73,395531.0,41.704,41.8088,41.6754,41.6754,395531.0
2024-05-08 14:30:00,43.73,43.78,43.69,43.7,432163.0,41.6754,41.7231,41.6373,41.6468,432163.0
2024-05-08 15:00:00,43.69,43.7,43.64,43.66,538908.0,41.6373,41.6468,41.5897,41.6087,538908.0
2024-05-08 15:30:00,43.66,43.72,43.63,43.66,1629298.0,41.6087,41.6659,41.5801,41.6087,1629298.0
2024-05-09 09:30:00,43.56,43.83,43.49,43.83,696323.0,41.5134,41.7707,41.4467,41.7707,696323.0
2024-05-09 10:00:00,43.84,43.98,43.82,43.9,548303.0,41.7803,41.9137,41.7612,41.8374,548303.0
2024-05-09 10:30:00,43.9,43.94,43.84,43.93,331752.0,41.8374,41.8756,41.7803,41.866,331752.0
2024-05-09 11:00:00,43.93,43.98,43.85,43.89,324340.0,41.866,41.9137,41.7898,41.8279,324340.0
2024-05-09 11:30:00,43.88,43.91,43.81,43.86,179292.0,41.8184,41.847,41.7517,41.7993,179292.0
2024-05-09 12:00:00,43.87,43.91,43.84,43.86,264625.0,41.8088,41.847,41.7803,41.7993,264625.0
2024-05-09 12:30:00,43.86,43.9,43.81,43.87,262739.0,41.7993,41.8374,41.7517,41.8088,262739.0
2024-05-09 13:00:00,43.87,44.07,43.85,44.07,517802.0,41.8088,41.9995,41.7898,41.9995,517802.0
2024-05-09 13:30:00,44.07,44.32,44.06,44.27,497341.0,41.9995,42.2377,41.9899,42.1901,497341.0
2024-05-09 14:00:00,44.26,44.3,44.15,44.29,280923.0,42.1805,42.2186,42.0757,42.2091,280923.0
2024-05-09 14:30:00,44.29,44.36,44.25,44.33,346870.0,42.2091,42.2758,42.171,42.2472,346870.0
2024-05-09 15:00:00,44.33,44.5,44.32,44.5,716975.0,42.2472,42.4092,42.2377,42.4092,716975.0
2024-05-09 15:30:00,44.5,44.81,44.47,44.75,2179124.0,42.4092,42.7047,42.3807,42.6475,2179124.0
2024-05-10 09:30:00,44.75,44.88,44.66,44.67,517983.0,42.6475,42.7714,42.5617,42.5713,517983.0
2024-05-10 10:00:00,44.66,44.86,44.62,44.83,420970.0,42.5617,42.7523,42.5236,42.7237,420970.0
2024-05-10 10:30:00,44.83,44.85,44.67,44.72,367758.0,42.7237,42.7428,42.5713,42.6189,367758.0
2024-05-10 11:00:00,44.73,44.8,44.68,44.69,278060.0,42.6284,42.6952,42.5808,42.5903,278060.0
2024-05-10 11:30:00,44.69,44.71,44.3,44.68,672253.0,42.5903,42.6094,42.2186,42.5808,672253.0
2024-05-10 12:00:00,44.68,44.79,44.63,44.71,284330.0,42.5808,42.6856,42.5331,42.6094,284330.0
2024-05-10 12:30:00,44.71,44.84,44.71,44.8,244948.0,42.6094,42.7333,42.6094,42.6952,244948.0
2024-05-10 13:00:00,44.8,44.85,44.75,44.8,314860.0,42.6952,42.7428,42.6475,42.6952,314860.0
2024-05-10 13:30:00,44.79,44.79,44.7,44.77,252376.0,42.6856,42.6856,42.5999,42.6666,252376.0
2024-05-10 14:00:00,44.77,44.77,44.68,44.7,277952.0,42.6666,42.6666,42.5808,42.5999,277952.0
2024-05-10 14:30:00,44.69,44.81,44.67,44.8,365548.0,42.5903,42.7047,42.5713,42.6952,365548.0
2024-05-10 15:00:00,44.8,44.85,44.74,44.83,438624.0,42.6952,42.7428,42.638,42.7237,438624.0
2024-05-10 15:30:00,44.83,44.97,44.81,44.93,1593433.0,42.7237,42.8572,42.7047,42.819,1593433.0
2024-05-13 09:30:00,44.88,45.15,44.83,45.08,876663.0,42.7714,43.0287,42.7237,42.962,876663.0
2024-05-13 10:00:00,45.09,45.29,45.05,45.2,618055.0,42.9715,43.1621,42.9334,43.0764,618055.0
2024-05-13 10:30:00,45.2,45.32,45.15,45.18,403802.0,43.0764,43.1907,43.0287,43.0573,403802.0
2024-05-13 11:00:00,45.17,45.19,45.04,45.15,528545.0,43.0478,43.0668,42.9239,43.0287,528545.0
2024-05-13 11:30:00,45.14,45.15,45.09,45.12,395060.0,43.0192,43.0287,42.9715,43.0001,395060.0
2024-05-13 12:00:00,45.11,45.2,45.1,45.13,292709.0,42.9906,43.0764,42.9811,43.0096,292709.0
2024-05-13 12:30:00,45.13,45.13,44.94,44.95,359151.0,43.0096,43.0096,42.8286,42.8381,359151.0
2024-05-13 13:00:00,44.95,45.08,44.91,45.07,585927.0,42.8381,42.962,42.8,42.9525,585927.0
2024-05-13 13:30:00,45.07,45.11,44.98,45.0,375619.0,42.9525,42.9906,42.8667,42.8858,375619.0
2024-05-13 14:00:00,45.0,45.11,44.97,45.09,759116.0,42.8858,42.9906,42.8572,42.9715,759116.0
2024-05-13 14:30:00,45.09,45.14,45.03,45.13,373955.0,42.9715,43.0192,42.9143,43.0096,373955.0
2024-05-13 15:00:00,45.13,45.17,44.91,44.93,1606553.0,43.0096,43.0478,42.8,42.819,1606553.0
2024-05-13 15:30:00,44.93,45.09,44.89,45.07,1955917.0,42.819,42.9715,42.7809,42.9525,1955917.0
2024-05-14 09:30:00,45.38,45.72,45.05,45.05,1206729.0,43.2479,43.5719,42.9334,42.9334,1206729.0
2024-05-14 10:00:00,45.05,45.17,44.88,44.89,577441.0,42.9334,43.0478,42.7714,42.7809,577441.0
2024-05-14 10:30:00,44.89,44.95,44.77,44.88,554039.0,42.7809,42.8381,42.6666,42.7714,554039.0
2024-05-14 11:00:00,44.88,44.89,44.66,44.74,593250.0,42.7714,42.7809,42.5617,42.638,593250.0
2024-05-14 11:30:00,44.74,44.77,44.65,44.75,423921.0,42.638,42.6666,42.5522,42.6475,423921.0
2024-05-14 12:00:00,44.75,44.81,44.64,44.65,307014.0,42.6475,42.7047,42.5427,42.5522,307014.0
2024-05-14 12:30:00,44.65,44.66,44.54,44.58,414055.0,42.5522,42.5617,42.4474,42.4855,414055.0
2024-05-14 13:00:00,44.58,44.64,44.52,44.58,421018.0,42.4855,42.5427,42.4283,42.4855,421018.0
2024-05-14 13:30:00,44.57,44.62,44.56,44.58,342090.0,42.476,42.5236,42.4664,42.4855,342090.0
2024-05-14 14:00:00,44.58,44.64,44.56,44.61,343651.0,42.4855,42.5427,42.4664,42.5141,343651.0
2024-05-14 14:30:00,44.61,44.74,44.59,44.69,436417.0,42.5141,42.638,42.495,42.5903,436417.0
2024-05-14 15:00:00,44.69,44.91,44.65,44.89,761730.0,42.5903,42.8,42.5522,42.7809,761730.0
2024-05-14 15:30:00,44.89,44.92,44.71,44.73,2058879.0,42.7809,42.8095,42.6094,42.6284,2058879.0
2024-05-15 09:30:00,45.0,45.17,44.8,44.82,691461.0,42.8858,43.0478,42.6952,42.7142,691461.0
2024-05-15 10:00:00,44.81,44.87,44.74,44.79,458576.0,42.7047,42.7619,42.638,42.6856,458576.0
2024-05-15 10:30:00,44.79,44.86,44.71,44.79,363894.0,42.6856,42.7523,42.6094,42.6856,363894.0
2024-05-15 11:00:00,44.79,44.87,44.71,44.79,501277.0,42.6856,42.7619,42.6094,42.6856,501277.0
2024-05-15 11:30:00,44.8,44.84,44.66,44.77,527062.0,42.6952,42.7333,42.5617,42.6666,527062.0
2024-05-15 12:00:00,44.77,44.81,44.72,44.76,255673.0,42.6666,42.7047,42.6189,42.657,255673.0
2024-05-15 12:30:00,44.76,44.83,44.71,44.79,283227.0,42.657,42.7237,42.6094,42.6856,283227.0
2024-05-15 13:00:00,44.78,44.8,44.72,44.73,363595.0,42.6761,42.6952,42.6189,42.6284,363595.0
2024-05-15 13:30:00,44.73,44.74,44.59,44.61,373402.0,42.6284,42.638,42.495,42.5141,373402.0
2024-05-15 14:00:00,44.61,44.66,44.54,44.62,331422.0,42.5141,42.5617,42.4474,42.5236,331422.0
2024-05-15 14:30:00,44.62,44.62,44.52,44.62,389710.0,42.5236,42.5236,42.4283,42.5236,389710.0
2024-05-15 15:00:00,44.62,44.62,44.48,44.5,574045.0,42.5236,42.5236,42.3902,42.4092,574045.0
2024-05-15 15:30:00,44.5,44.71,44.48,44.56,1736452.0,42.4092,42.6094,42.3902,42.4664,1736452.0
2024-05-16 09:30:00,44.47,44.53,43.97,44.01,836844.0,42.3807,42.4378,41.9041,41.9423,836844.0
2024-05-16 10:00:00,44.0,44.19,43.98,43.99,677832.0,41.9327,42.1138,41.9137,41.9232,677832.0
2024-05-16 10:30:00,44.0,44.02,43.81,43.9,1113145.0,41.9327,41.9518,41.7517,41.8374,1113145.0
2024-05-16 11:00:00,43.9,43.92,43.7,43.73,1544449.0,41.8374,41.8565,41.6468,41.6754,1544449.0
2024-05-16 11:30:00,43.74,44.0,43.68,43.97,1006616.0,41.685,41.9327,41.6278,41.9041,1006616.0
2024-05-16 12:00:00,43.97,44.07,43.89,43.94,578955.0,41.9041,41.9995,41.8279,41.8756,578955.0
2024-05-16 12:30:00,43.93,44.02,43.86,43.94,417661.0,41.866,41.9518,41.7993,41.8756,417661.0
2024-05-16 13:00:00,43.94,44.09,43.93,44.04,537324.0,41.8756,42.0185,41.866,41.9709,537324.0
2024-05-16 13:30:00,44.04,44.26,44.01,44.26,549434.0,41.9709,42.1805,41.9423,42.1805,549434.0
2024-05-16 14:00:00,44.26,44.27,44.07,44.15,702782.0,42.1805,42.1901,41.9995,42.0757,702782.0
2024-05-16 14:30:00,44.14,44.21,44.12,44.13,470047.0,42.0662,42.1329,42.0471,42.0566,470047.0
2024-05-16 15:00:00,44.13,44.18,44.06,44.11,673371.0,42.0566,42.1043,41.9899,42.0376,673371.0
2024-05-16 15:30:00,44.12,44.23,44.09,44.12,1532634.0,42.0471,42.1519,42.0185,42.0471,1532634.0
2024-05-17 09:30:00,44.3,44.3,43.79,43.86,907217.0,42.2186,42.2186,41.7326,41.7993,907217.0
2024-05-17 10:00:00,43.86,43.95,43.77,43.84,728139.0,41.7993,41.8851,41.7135,41.7803,728139.0
2024-05-17 10:30:00,43.83,43.89,43.73,43.89,511764.0,41.7707,41.8279,41.6754,41.8279,511764.0
2024-05-17 11:00:00,43.89,43.89,43.73,43.73,620163.0,41.8279,41.8279,41.6754,41.6754,620163.0
2024-05-17 11:30:00,43.73,43.79,43.73,43.76,481921.0,41.6754,41.7326,41.6754,41.704,481921.0
2024-05-17 12:00:00,43.75,43.86,43.75,43.81,523899.0,41.6945,41.7993,41.6945,41.7517,523899.0
2024-05-17 12:30:00,43.81,44.07,43.8,44.03,1169343.0,41.7517,41.9995,41.7421,41.9613,1169343.0
2024-05-17 13:00:00,44.02,44.14,44.01,44.13,477027.0,41.9518,42.0662,41.9423,42.0566,477027.0
2024-05-17 13:30:00,44.14,44.15,44.04,44.08,310874.0,42.0662,42.0757,41.9709,42.009,310874.0
2024-05-17 14:00:00,44.08,44.17,44.02,44.15,457801.0,42.009,42.0948,41.9518,42.0757,457801.0
2024-05-17 14:30:00,44.15,44.22,44.11,44.15,346493.0,42.0757,42.1424,42.0376,42.0757,346493.0
2024-05-17 15:00:00,44.15,44.17,44.09,44.14,502661.0,42.0757,42.0948,42.0185,42.0662,502661.0
2024-05-17 15:30:00,44.13,44.14,44.0,44.03,2231769.0,42.0566,42.0662,41.9327,41.9613,2231769.0
2024-05-20 09:30:00,44.0,44.04,43.72,43.97,763162.0,41.9327,41.9709,41.6659,41.9041,763162.0
2024-05-20 10:00:00,43.96,43.99,43.84,43.95,495865.0,41.8946,41.9232,41.7803,41.8851,495865.0
2024-05-20 10:30:00,43.95,44.05,43.85,43.98,351471.0,41.8851,41.9804,41.7898,41.9137,351471.0
2024-05-20 11:00:00,43.98,43.99,43.84,43.87,446856.0,41.9137,41.9232,41.7803,41.8088,446856.0
2024-05-20 11:30:00,43.87,43.9,43.81,43.87,365820.0,41.8088,41.8374,41.7517,41.8088,365820.0
2024-05-20 12:00:00,43.87,43.87,43.68,43.73,512266.0,41.8088,41.8088,41.6278,41.6754,512266.0
2024-05-20 12:30:00,43.73,43.73,43.63,43.65,482022.0,41.6754,41.6754,41.5801,41.5992,482022.0
2024-05-20 13:00:00,43.66,43.73,43.64,43.7,294951.0,41.6087,41.6754,41.5897,41.6468,294951.0
2024-05-20 13:30:00,43.7,43.7,43.63,43.65,242767.0,41.6468,41.6468,41.5801,41.5992,242767.0
2024-05-20 14:00:00,43.66,43.71,43.64,43.65,351589.0,41.6087,41.6564,41.5897,41.5992,351589.0
2024-05-20 14:30:00,43.66,43.68,43.56,43.57,417436.0,41.6087,41.6278,41.5134,41.5229,417436.0
2024-05-20 15:00:00,43.56,43.59,43.52,43.52,447711.0,41.5134,41.542,41.4753,41.4753,447711.0
2024-05-20 15:30:00,43.52,43.54,43.31,43.38,2232643.0,41.4753,41.4944,41.2752,41.3419,2232643.0
2024-05-21 09:30:00,43.14,43.43,42.95,42.98,1297494.0,41.1131,41.3895,40.9321,40.9607,1297494.0
2024-05-21 10:00:00,42.98,43.11,42.79,42.86,1037111.0,40.9607,41.0846,40.7796,40.8463,1037111.0
2024-05-21 10:30:00,42.86,42.93,42.71,42.75,688957.0,40.8463,40.913,40.7033,40.7415,688957.0
2024-05-21 11:00:00,42.75,42.86,42.73,42.83,506029.0,40.7415,40.8463,40.7224,40.8177,506029.0
2024-05-21 11:30:00,42.83,42.84,42.57,42.58,984663.0,40.8177,40.8272,40.5699,40.5795,984663.0
2024-05-21 12:00:00,42.58,42.6,42.53,42.55,458943.0,40.5795,40.5985,40.5318,40.5509,458943.0
2024-05-21 12:30:00,42.57,42.65,42.56,42.59,480825.0,40.5699,40.6462,40.5604,40.589,480825.0
2024-05-21 13:00:00,42.59,42.65,42.53,42.54,789206.0,40.589,40.6462,40.5318,40.5413,789206.0
2024-05-21 13:30:00,42.55,42.59,42.45,42.52,1192308.0,40.5509,40.589,40.4556,40.5223,1192308.0
2024-05-21 14:00:00,42.52,42.57,42.48,42.57,681506.0,40.5223,40.5699,40.4842,40.5699,681506.0
2024-05-21 14:30:00,42.57,42.58,42.43,42.45,704273.0,40.5699,40.5795,40.4365,40.4556,704273.0
2024-05-21 15:00:00,42.45,42.48,42.34,42.38,1193194.0,40.4556,40.4842,40.3507,40.3889,1193194.0
2024-05-21 15:30:00,42.38,42.43,42.25,42.29,2478048.0,40.3889,40.4365,40.265,40.3031,2478048.0
2024-05-22 09:30:00,42.22,42.55,41.91,42.41,1540045.0,40.2364,40.5509,39.9409,40.4174,1540045.0
2024-05-22 10:00:00,42.41,42.64,42.38,42.49,1233054.0,40.4174,40.6366,40.3889,40.4937,1233054.0
2024-05-22 10:30:00,42.5,42.82,42.47,42.74,1193311.0,40.5032,40.8082,40.4746,40.7319,1193311.0
2024-05-22 11:00:00,42.74,42.99,42.5,42.59,1067568.0,40.7319,40.9702,40.5032,40.589,1067568.0
2024-05-22 11:30:00,42.58,42.62,42.44,42.46,561048.0,40.5795,40.6176,40.446,40.4651,561048.0
2024-05-22 12:00:00,42.46,42.66,42.46,42.62,500357.0,40.4651,40.6557,40.4651,40.6176,500357.0
2024-05-22 12:30:00,42.62,42.69,42.52,42.61,408264.0,40.6176,40.6843,40.5223,40.608,408264.0
2024-05-22 13:00:00,42.61,42.75,42.58,42.7,355453.0,40.608,40.7415,40.5795,40.6938,355453.0
2024-05-22 13:30:00,42.69,42.73,42.61,42.64,508774.0,40.6843,40.7224,40.608,40.6366,508774.0
2024-05-22 14:00:00,42.65,42.66,42.44,42.46,533960.0,40.6462,40.6557,40.446,40.4651,533960.0
2024-05-22 14:30:00,42.46,42.49,42.35,42.42,603571.0,40.4651,40.4937,40.3603,40.427,603571.0
2024-05-22 15:00:00,42.41,42.48,42.39,42.41,575438.0,40.4174,40.4842,40.3984,40.4174,575438.0
2024-05-22 15:30:00,42.41,42.42,42.28,42.35,1974484.0,40.4174,40.427,40.2936,40.3603,1974484.0
2024-05-23 09:30:00,41.92,42.27,41.58,41.83,1314830.0,39.9505,40.284,39.6264,39.8647,1314830.0
2024-05-23 10:00:00,41.83,41.98,41.68,41.8,909002.0,39.8647,40.0076,39.7217,39.8361,909002.0
2024-05-23 10:30:00,41.79,41.99,41.78,41.91,835983.0,39.8266,40.0172,39.817,39.9409,835983.0
2024-05-23 11:00:00,41.91,41.92,41.71,41.73,493436.0,39.9409,39.9505,39.7503,39.7694,493436.0
2024-05-23 11:30:00,41.73,41.92,41.73,41.9,457062.0,39.7694,39.9505,39.7694,39.9314,457062.0
2024-05-23 12:00:00,41.89,41.9,41.83,41.88,303711.0,39.9219,39.9314,39.8647,39.9123,303711.0
2024-05-23 12:30:00,41.88,41.88,41.65,41.7,445918.0,39.9123,39.9123,39.6932,39.7408,445918.0
2024-05-23 13:00:00,41.71,41.87,41.7,41.79,494205.0,39.7503,39.9028,39.7408,39.8266,494205.0
2024-05-23 13:30:00,41.8,41.8,41.67,41.71,499380.0,39.8361,39.8361,39.7122,39.7503,499380.0
2024-05-23 14:00:00,41.7,41.72,41.62,41.64,520995.0,39.7408,39.7599,39.6646,39.6836,520995.0
2024-05-23 14:30:00,41.64,41.71,41.53,41.54,615689.0,39.6836,39.7503,39.5788,39.5883,615689.0
2024-05-23 15:00:00,41.54,41.68,41.54,41.66,649091.0,39.5883,39.7217,39.5883,39.7027,649091.0
2024-05-23 15:30:00,41.66,41.67,41.46,41.54,1588036.0,39.7027,39.7122,39.5121,39.5883,1588036.0
2024-05-24 09:30:00,41.41,41.59,41.13,41.26,2266576.0,39.4644,39.636,39.1976,39.3215,2266576.0
2024-05-24 10:00:00,41.27,41.39,41.13,41.29,1112191.0,39.331,39.4454,39.1976,39.3501,1112191.0
2024-05-24 10:30:00,41.29,41.29,41.07,41.14,965786.0,39.3501,39.3501,39.1404,39.2071,965786.0
2024-05-24 11:00:00,41.14,41.35,41.11,41.34,931310.0,39.2071,39.4072,39.1785,39.3977,931310.0
2024-05-24 11:30:00,41.33,41.46,41.31,41.39,969889.0,39.3882,39.5121,39.3691,39.4454,969889.0
2024-05-24 12:00:00,41.4,41.5,41.34,41.46,566811.0,39.4549,39.5502,39.3977,39.5121,566811.0
2024-05-24 12:30:00,41.46,41.54,41.43,41.47,769715.0,39.5121,39.5883,39.4835,39.5216,769715.0
2024-05-24 13:00:00,41.47,41.68,41.4,41.57,842488.0,39.5216,39.7217,39.4549,39.6169,842488.0
2024-05-24 13:30:00,41.58,41.6,41.48,41.53,514198.0,39.6264,39.6455,39.5311,39.5788,514198.0
2024-05-24 14:00:00,41.53,41.54,41.26,41.3,686615.0,39.5788,39.5883,39.3215,39.3596,686615.0
2024-05-24 14:30:00,41.3,41.32,41.18,41.2,557226.0,39.3596,39.3787,39.2452,39.2643,557226.0
2024-05-24 15:00:00,41.19,41.27,41.12,41.23,740660.0,39.2548,39.331,39.1881,39.2929,740660.0
2024-05-24 15:30:00,41.23,41.31,41.13,41.24,2496383.0,39.2929,39.3691,39.1976,39.3024,2496383.0
2024-05-28 09:30:00,41.26,41.33,41.04,41.1,1138646.0,39.3215,39.3882,39.1118,39.169,1138646.0
2024-05-28 10:00:00,41.1,41.18,40.88,40.9,821398.0,39.169,39.2452,38.9593,38.9784,821398.0
2024-05-28 10:30:00,40.9,41.04,40.81,40.82,883557.0,38.9784,39.1118,38.8926,38.9021,883557.0
2024-05-28 11:00:00,40.81,40.95,40.78,40.94,606797.0,38.8926,39.026,38.864,39.0165,606797.0
2024-05-28 11:30:00,40.94,40.95,40.85,40.87,368677.0,39.0165,39.026,38.9307,38.9498,368677.0
2024-05-28 12:00:00,40.87,40.88,40.77,40.8,418743.0,38.9498,38.9593,38.8545,38.8831,418743.0
2024-05-28 12:30:00,40.8,40.81,40.66,40.7,626530.0,38.8831,38.8926,38.7497,38.7878,626530.0
2024-05-28 13:00:00,40.7,40.7,40.55,40.6,622891.0,38.7878,38.7878,38.6448,38.6925,622891.0
2024-05-28 13:30:00,40.6,40.64,40.48,40.55,692817.0,38.6925,38.7306,38.5781,38.6448,692817.0
2024-05-28 14:00:00,40.55,40.62,40.5,40.52,637342.0,38.6448,38.7115,38.5972,38.6162,637342.0
2024-05-28 14:30:00,40.53,40.55,40.46,40.5,497216.0,38.6258,38.6448,38.5591,38.5972,497216.0
2024-05-28 15:00:00,40.5,40.53,40.44,40.45,588177.0,38.5972,38.6258,38.54,38.5495,588177.0
2024-05-28 15:30:00,40.44,40.54,40.38,40.51,2533508.0,38.54,38.6353,38.4828,38.6067,2533508.0
2024-05-29 09:30:00,40.28,40.35,40.04,40.22,1118320.0,38.3875,38.4542,38.1588,38.3303,1118320.0
2024-05-29 10:00:00,40.21,40.33,39.93,40.02,1184868.0,38.3208,38.4352,38.054,38.1397,1184868.0
2024-05-29 10:30:00,40.01,40.21,40.0,40.15,811434.0,38.1302,38.3208,38.1207,38.2636,811434.0
2024-05-29 11:00:00,40.16,40.53,40.14,40.51,735482.0,38.2732,38.6258,38.2541,38.6067,735482.0
2024-05-29 11:30:00,40.51,40.7,40.5,40.61,992099.0,38.6067,38.7878,38.5972,38.702,992099.0
2024-05-29 12:00:00,40.61,40.61,40.44,40.48,685460.0,38.702,38.702,38.54,38.5781,685460.0
2024-05-29 12:30:00,40.48,40.53,40.38,40.45,597312.0,38.5781,38.6258,38.4828,38.5495,597312.0
2024-05-29 13:00:00,40.45,40.55,40.35,40.52,618725.0,38.5495,38.6448,38.4542,38.6162,618725.0
2024-05-29 13:30:00,40.52,40.55,40.41,40.46,418633.0,38.6162,38.6448,38.5114,38.5591,418633.0
2024-05-29 14:00:00,40.47,40.47,40.34,40.34,448587.0,38.5686,38.5686,38.4447,38.4447,448587.0
2024-05-29 14:30:00,40.34,40.37,40.24,40.27,698157.0,38.4447,38.4733,38.3494,38.378,698157.0
2024-05-29 15:00:00,40.27,40.44,40.26,40.41,822847.0,38.378,38.54,38.3685,38.5114,822847.0
2024-05-29 15:30:00,40.41,40.48,40.21,40.23,2695132.0,38.5114,38.5781,38.3208,38.3399,2695132.0
2024-05-30 09:30:00,40.14,40.25,39.91,40.24,1508235.0,38.2541,38.3589,38.0349,38.3494,1508235.0
2024-05-30 10:00:00,40.24,40.36,40.08,40.25,970172.0,38.3494,38.4638,38.1969,38.3589,970172.0
2024-05-30 10:30:00,40.25,40.46,40.22,40.45,884875.0,38.3589,38.5591,38.3303,38.5495,884875.0
2024-05-30 11:00:00,40.45,40.55,40.44,40.48,661905.0,38.5495,38.6448,38.54,38.5781,661905.0
2024-05-30 11:30:00,40.49,40.5,40.43,40.47,366948.0,38.5877,38.5972,38.5305,38.5686,366948.0
2024-05-30 12:00:00,40.48,40.54,40.37,40.38,534865.0,38.5781,38.6353,38.4733,38.4828,534865.0
2024-05-30 12:30:00,40.38,40.51,40.37,40.46,429167.0,38.4828,38.6067,38.4733,38.5591,429167.0
2024-05-30 13:00:00,40.45,40.56,40.41,40.55,530067.0,38.5495,38.6544,38.5114,38.6448,530067.0
2024-05-30 13:30:00,40.55,40.6,40.44,40.59,618405.0,38.6448,38.6925,38.54,38.683,618405.0
2024-05-30 14:00:00,40.59,40.6,40.43,40.44,388498.0,38.683,38.6925,38.5305,38.54,388498.0
2024-05-30 14:30:00,40.43,40.46,40.34,40.37,783286.0,38.5305,38.5591,38.4447,38.4733,783286.0
2024-05-30 15:00:00,40.37,40.43,40.3,40.36,1095170.0,38.4733,38.5305,38.4066,38.4638,1095170.0
2024-05-30 15:30:00,40.35,40.4,40.13,40.23,3132054.0,38.4542,38.5019,38.2446,38.3399,3132054.0
2024-05-31 09:30:00,40.25,40.51,40.12,40.36,955385.0,38.3589,38.6067,38.235,38.4638,955385.0
2024-05-31 10:00:00,40.36,40.81,40.36,40.75,1026424.0,38.4638,38.8926,38.4638,38.8354,1026424.0
2024-05-31 10:30:00,40.75,40.8,40.67,40.75,995317.0,38.8354,38.8831,38.7592,38.8354,995317.0
2024-05-31 11:00:00,40.75,40.98,40.74,40.85,1337073.0,38.8354,39.0546,38.8259,38.9307,1337073.0
2024-05-31 11:30:00,40.84,40.96,40.74,40.95,616339.0,38.9212,39.0356,38.8259,39.026,616339.0
2024-05-31 12:00:00,40.94,41.08,40.89,41.03,731445.0,39.0165,39.1499,38.9689,39.1023,731445.0
2024-05-31 12:30:00,41.04,41.16,40.91,40.94,485323.0,39.1118,39.2262,38.9879,39.0165,485323.0
2024-05-31 13:00:00,40.94,40.98,40.89,40.97,506217.0,39.0165,39.0546,38.9689,39.0451,506217.0
2024-05-31 13:30:00,40.97,41.06,40.89,41.04,576039.0,39.0451,39.1309,38.9689,39.1118,576039.0
2024-05-31 14:00:00,41.05,41.09,41.01,41.06,596082.0,39.1213,39.1595,39.0832,39.1309,596082.0
2024-05-31 14:30:00,41.05,41.09,40.99,41.01,547084.0,39.1213,39.1595,39.0642,39.0832,547084.0
2024-05-31 15:00:00,41.0,41.02,40.89,40.95,930313.0,39.0737,39.0928,38.9689,39.026,930313.0
2024-05-31 15:30:00,40.95,41.14,40.83,41.13,3948965.0,39.026,39.2071,38.9117,39.1976,3948965.0
2024-06-03 09:30:00,41.16,41.97,41.13,41.97,1432972.0,39.2262,39.9981,39.1976,39.9981,1432972.0
2024-06-03 10:00:00,41.97,42.29,41.96,42.19,1108970.0,39.9981,40.3031,39.9886,40.2078,1108970.0
2024-06-03 10:30:00,42.19,42.39,42.15,42.26,705978.0,40.2078,40.3984,40.1697,40.2745,705978.0
2024-06-03 11:00:00,42.26,42.33,41.95,42.19,602548.0,40.2745,40.3412,39.9791,40.2078,602548.0
2024-06-03 11:30:00,42.19,42.2,41.63,41.7,629515.0,40.2078,40.2173,39.6741,39.7408,629515.0
2024-06-03 12:00:00,41.7,41.92,41.69,41.88,511631.0,39.7408,39.9505,39.7313,39.9123,511631.0
2024-06-03 12:30:00,41.88,41.91,41.69,41.79,448055.0,39.9123,39.9409,39.7313,39.8266,448055.0
2024-06-03 13:00:00,41.79,41.85,41.66,41.74,319385.0,39.8266,39.8838,39.7027,39.7789,319385.0
2024-06-03 13:30:00,41.75,41.92,41.74,41.92,265423.0,39.7885,39.9505,39.7789,39.9505,265423.0
2024-06-03 14:00:00,41.92,42.06,41.9,42.02,371921.0,39.9505,40.0839,39.9314,40.0458,371921.0
2024-06-03 14:30:00,42.02,42.12,42.02,42.07,360891.0,40.0458,40.1411,40.0458,40.0934,360891.0
2024-06-03 15:00:00,42.07,42.12,41.9,41.91,386990.0,40.0934,40.1411,39.9314,39.9409,386990.0
2024-06-03 15:30:00,41.91,41.94,41.71,41.78,1545471.0,39.9409,39.9695,39.7503,39.817,1545471.0
2024-06-04 09:30:00,41.75,41.84,41.38,41.66,797725.0,39.7885,39.8742,39.4358,39.7027,797725.0
2024-06-04 10:00:00,41.65,42.08,41.65,41.97,732603.0,39.6932,40.1029,39.6932,39.9981,732603.0
2024-06-04 10:30:00,41.96,41.99,41.7,41.78,437003.0,39.9886,40.0172,39.7408,39.817,437003.0
2024-06-04 11:00:00,41.79,41.86,41.75,41.77,327970.0,39.8266,39.8933,39.7885,39.8075,327970.0
2024-06-04 11:30:00,41.76,41.78,41.66,41.77,530801.0,39.798,39.817,39.7027,39.8075,530801.0
2024-06-04 12:00:00,41.77,41.84,41.71,41.83,372873.0,39.8075,39.8742,39.7503,39.8647,372873.0
2024-06-04 12:30:00,41.83,41.84,41.72,41.76,243368.0,39.8647,39.8742,39.7599,39.798,243368.0
2024-06-04 13:00:00,41.76,41.87,41.73,41.84,356009.0,39.798,39.9028,39.7694,39.8742,356009.0
2024-06-04 13:30:00,41.84,41.92,41.77,41.84,321606.0,39.8742,39.9505,39.8075,39.8742,321606.0
2024-06-04 14:00:00,41.84,41.87,41.78,41.87,190966.0,39.8742,39.9028,39.817,39.9028,190966.0
2024-06-04 14:30:00,41.88,41.9,41.81,41.84,253635.0,39.9123,39.9314,39.8456,39.8742,253635.0
2024-06-04 15:00:00,41.84,41.85,41.65,41.71,534821.0,39.8742,39.8838,39.6932,39.7503,534821.0
2024-06-04 15:30:00,41.7,41.8,41.67,41.76,971590.0,39.7408,39.8361,39.7122,39.798,971590.0
2024-06-05 09:30:00,41.68,41.68,41.11,41.31,990939.0,39.7217,39.7217,39.1785,39.3691,990939.0
2024-06-05 10:00:00,41.3,41.34,40.91,41.06,1005932.0,39.3596,39.3977,38.9879,39.1309,1005932.0
2024-06-05 10:30:00,41.07,41.13,40.95,41.06,380378.0,39.1404,39.1976,39.026,39.1309,380378.0
2024-06-05 11:00:00,41.07,41.23,41.06,41.23,423234.0,39.1404,39.2929,39.1309,39.2929,423234.0
2024-06-05 11:30:00,41.23,41.3,41.2,41.2,474517.0,39.2929,39.3596,39.2643,39.2643,474517.0
2024-06-05 12:00:00,41.21,41.22,41.13,41.16,264139.0,39.2738,39.2834,39.1976,39.2262,264139.0
2024-06-05 12:30:00,41.16,41.2,41.09,41.09,232703.0,39.2262,39.2643,39.1595,39.1595,232703.0
2024-06-05 13:00:00,41.1,41.24,41.08,41.21,247473.0,39.169,39.3024,39.1499,39.2738,247473.0
2024-06-05 13:30:00,41.2,41.21,41.11,41.16,243613.0,39.2643,39.2738,39.1785,39.2262,243613.0
2024-06-05 14:00:00,41.16,41.2,41.12,41.14,238159.0,39.2262,39.2643,39.1881,39.2071,238159.0
2024-06-05 14:30:00,41.14,41.23,41.11,41.2,352042.0,39.2071,39.2929,39.1785,39.2643,352042.0
2024-06-05 15:00:00,41.19,41.22,41.14,41.18,361125.0,39.2548,39.2834,39.2071,39.2452,361125.0
2024-06-05 15:30:00,41.18,41.34,41.13,41.25,1233364.0,39.2452,39.3977,39.1976,39.3119,1233364.0
2024-06-06 09:30:00,40.86,41.29,40.7,41.27,995833.0,38.9403,39.3501,38.7878,39.331,995833.0
2024-06-06 10:00:00,41.27,41.29,40.92,40.97,846754.0,39.331,39.3501,38.9974,39.0451,846754.0
2024-06-06 10:30:00,40.97,40.98,40.77,40.8,772699.0,39.0451,39.0546,38.8545,38.8831,772699.0
2024-06-06 11:00:00,40.8,41.09,40.78,41.06,494220.0,38.8831,39.1595,38.864,39.1309,494220.0
2024-06-06 11:30:00,41.06,41.21,41.06,41.19,594745.0,39.1309,39.2738,39.1309,39.2548,594745.0
2024-06-06 12:00:00,41.19,41.19,41.08,41.12,325489.0,39.2548,39.2548,39.1499,39.1881,325489.0
2024-06-06 12:30:00,41.12,41.29,41.11,41.12,395730.0,39.1881,39.3501,39.1785,39.1881,395730.0
2024-06-06 13:00:00,41.13,41.15,41.02,41.04,347744.0,39.1976,39.2166,39.0928,39.1118,347744.0
2024-06-06 13:30:00,41.03,41.12,41.0,41.09,292328.0,39.1023,39.1881,39.0737,39.1595,292328.0
2024-06-06 14:00:00,41.1,41.1,40.92,40.95,355235.0,39.169,39.169,38.9974,39.026,355235.0
2024-06-06 14:30:00,40.94,41.0,40.92,40.94,422890.0,39.0165,39.0737,38.9974,39.0165,422890.0
2024-06-06 15:00:00,40.93,40.99,40.88,40.97,434669.0,39.007,39.0642,38.9593,39.0451,434669.0
2024-06-06 15:30:00,40.96,40.98,40.86,40.88,1045021.0,39.0356,39.0546,38.9403,38.9593,1045021.0
2024-06-07 09:30:00,40.85,41.18,40.77,41.15,943345.0,38.9307,39.2452,38.8545,39.2166,943345.0
2024-06-07 10:00:00,41.15,41.46,41.06,41.44,831219.0,39.2166,39.5121,39.1309,39.493,831219.0
2024-06-07 10:30:00,41.44,41.58,41.41,41.48,641143.0,39.493,39.6264,39.4644,39.5311,641143.0
2024-06-07 11:00:00,41.49,41.55,41.41,41.5,523067.0,39.5407,39.5978,39.4644,39.5502,523067.0
2024-06-07 11:30:00,41.5,41.51,41.13,41.17,1739133.0,39.5502,39.5597,39.1976,39.2357,1739133.0
2024-06-07 12:00:00,41.17,41.24,41.09,41.14,616052.0,39.2357,39.3024,39.1595,39.2071,616052.0
2024-06-07 12:30:00,41.14,41.18,41.05,41.17,786138.0,39.2071,39.2452,39.1213,39.2357,786138.0
2024-06-07 13:00:00,41.17,41.18,41.03,41.09,410684.0,39.2357,39.2452,39.1023,39.1595,410684.0
2024-06-07 13:30:00,41.09,41.23,41.08,41.2,357283.0,39.1595,39.2929,39.1499,39.2643,357283.0
2024-06-07 14:00:00,41.19,41.23,41.08,41.15,310630.0,39.2548,39.2929,39.1499,39.2166,310630.0
2024-06-07 14:30:00,41.15,41.33,41.15,41.32,462017.0,39.2166,39.3882,39.2166,39.3787,462017.0
2024-06-07 15:00:00,41.32,41.36,41.26,41.33,630816.0,39.3787,39.4168,39.3215,39.3882,630816.0
2024-06-07 15:30:00,41.33,41.54,41.32,41.48,1912911.0,39.3882,39.5883,39.3787,39.5311,1912911.0
2024-06-10 09:30:00,41.4,41.96,41.36,41.95,883740.0,39.4549,39.9886,39.4168,39.9791,883740.0
2024-06-10 10:00:00,41.96,42.17,41.79,41.81,580923.0,39.9886,40.1887,39.8266,39.8456,580923.0
2024-06-10 10:30:00,41.82,41.88,41.72,41.75,372440.0,39.8552,39.9123,39.7599,39.7885,372440.0
2024-06-10 11:00:00,41.74,41.77,41.61,41.65,309206.0,39.7789,39.8075,39.655,39.6932,309206.0
2024-06-10 11:30:00,41.66,41.77,41.57,41.75,304133.0,39.7027,39.8075,39.6169,39.7885,304133.0
2024-06-10 12:00:00,41.76,41.95,41.72,41.95,291132.0,39.798,39.9791,39.7599,39.9791,291132.0
2024-06-10 12:30:00,41.95,42.04,41.94,41.97,451929.0,39.9791,40.0648,39.9695,39.9981,451929.0
2024-06-10 13:00:00,41.97,42.25,41.94,42.25,604086.0,39.9981,40.265,39.9695,40.265,604086.0
2024-06-10 13:30:00,42.25,42.37,42.21,42.26,858509.0,40.265,40.3793,40.2268,40.2745,858509.0
2024-06-10 14:00:00,42.26,42.41,42.15,42.39,782926.0,40.2745,40.4174,40.1697,40.3984,782926.0
2024-06-10 14:30:00,42.39,42.44,42.34,42.41,480192.0,40.3984,40.446,40.3507,40.4174,480192.0
2024-06-10 15:00:00,42.41,42.43,42.26,42.34,507676.0,40.4174,40.4365,40.2745,40.3507,507676.0
2024-06-10 15:30:00,42.34,42.72,42.33,42.59,2939474.0,40.3507,40.7129,40.3412,40.589,2939474.0
2024-06-11 09:30:00,42.53,42.54,41.88,42.06,685180.0,40.5318,40.5413,39.9123,40.0839,685180.0
2024-06-11 10:00:00,42.07,42.27,42.0,42.21,424714.0,40.0934,40.284,40.0267,40.2268,424714.0
2024-06-11 10:30:00,42.21,42.42,42.15,42.16,650485.0,40.2268,40.427,40.1697,40.1792,650485.0
2024-06-11 11:00:00,42.16,42.27,42.09,42.23,446335.0,40.1792,40.284,40.1125,40.2459,446335.0
2024-06-11 11:30:00,42.23,42.58,42.2,42.58,587859.0,40.2459,40.5795,40.2173,40.5795,587859.0
2024-06-11 12:00:00,42.58,42.67,42.56,42.66,647014.0,40.5795,40.6652,40.5604,40.6557,647014.0
2024-06-11 12:30:00,42.66,42.78,42.59,42.72,553089.0,40.6557,40.7701,40.589,40.7129,553089.0
2024-06-11 13:00:00,42.71,42.84,42.69,42.75,658104.0,40.7033,40.8272,40.6843,40.7415,658104.0
2024-06-11 13:30:00,42.75,42.93,42.71,42.83,481238.0,40.7415,40.913,40.7033,40.8177,481238.0
2024-06-11 14:00:00,42.83,42.83,42.7,42.75,456119.0,40.8177,40.8177,40.6938,40.7415,456119.0
2024-06-11 14:30:00,42.75,42.94,42.71,42.94,523379.0,40.7415,40.9225,40.7033,40.9225,523379.0
2024-06-11 15:00:00,42.94,43.05,42.9,42.91,727157.0,40.9225,41.0274,40.8844,40.894,727157.0
2024-06-11 15:30:00,42.91,43.05,42.89,43.04,1961625.0,40.894,41.0274,40.8749,41.0178,1961625.0
2024-06-12 09:30:00,43.09,43.19,42.29,42.41,1136325.0,41.0655,41.1608,40.3031,40.4174,1136325.0
2024-06-12 10:00:00,42.42,42.42,42.22,42.39,948449.0,40.427,40.427,40.2364,40.3984,948449.0
2024-06-12 10:30:00,42.39,42.62,42.37,42.54,594446.0,40.3984,40.6176,40.3793,40.5413,594446.0
2024-06-12 11:00:00,42.53,42.65,42.52,42.59,313136.0,40.5318,40.6462,40.5223,40.589,313136.0
2024-06-12 11:30:00,42.58,42.77,42.56,42.74,254313.0,40.5795,40.7605,40.5604,40.7319,254313.0
2024-06-12 12:00:00,42.75,42.75,42.57,42.61,275730.0,40.7415,40.7415,40.5699,40.608,275730.0
2024-06-12 12:30:00,42.61,42.61,42.52,42.55,248119.0,40.608,40.608,40.5223,40.5509,248119.0
2024-06-12 13:00:00,42.56,42.76,42.55,42.73,279084.0,40.5604,40.751,40.5509,40.7224,279084.0
2024-06-12 13:30:00,42.73,42.75,42.65,42.68,250863.0,40.7224,40.7415,40.6462,40.6748,250863.0
2024-06-12 14:00:00,42.67,42.81,42.56,42.77,315798.0,40.6652,40.7987,40.5604,40.7605,315798.0
2024-06-12 14:30:00,42.77,42.83,42.66,42.66,389928.0,40.7605,40.8177,40.6557,40.6557,389928.0
2024-06-12 15:00:00,42.67,42.8,42.58,42.62,478064.0,40.6652,40.7891,40.5795,40.6176,478064.0
2024-06-12 15:30:00,42.61,42.65,42.39,42.41,1224232.0,40.608,40.6462,40.3984,40.4174,1224232.0
2024-06-13 09:30:00,42.46,42.64,41.65,41.73,1117242.0,40.4651,40.6366,39.6932,39.7694,1117242.0
2024-06-13 10:00:00,41.73,41.79,41.49,41.54,1012245.0,39.7694,39.8266,39.5407,39.5883,1012245.0
2024-06-13 10:30:00,41.54,41.56,41.3,41.32,771878.0,39.5883,39.6074,39.3596,39.3787,771878.0
2024-06-13 11:00:00,41.31,41.41,41.27,41.34,564795.0,39.3691,39.4644,39.331,39.3977,564795.0
2024-06-13 11:30:00,41.34,41.38,41.07,41.34,894392.0,39.3977,39.4358,39.1404,39.3977,894392.0
2024-06-13 12:00:00,41.34,41.41,41.3,41.32,352681.0,39.3977,39.4644,39.3596,39.3787,352681.0
2024-06-13 12:30:00,41.33,41.38,41.23,41.26,446312.0,39.3882,39.4358,39.2929,39.3215,446312.0
2024-06-13 13:00:00,41.26,41.56,41.25,41.48,669773.0,39.3215,39.6074,39.3119,39.5311,669773.0
2024-06-13 13:30:00,41.48,41.58,41.47,41.58,338234.0,39.5311,39.6264,39.5216,39.6264,338234.0
2024-06-13 14:00:00,41.57,41.63,41.5,41.53,354990.0,39.6169,39.6741,39.5502,39.5788,354990.0
2024-06-13 14:30:00,41.53,41.57,41.44,41.51,344417.0,39.5788,39.6169,39.493,39.5597,344417.0
2024-06-13 15:00:00,41.51,41.68,41.48,41.61,492881.0,39.5597,39.7217,39.5311,39.655,492881.0
2024-06-13 15:30:00,41.6,41.61,41.44,41.46,1268819.0,39.6455,39.655,39.493,39.5121,1268819.0
2024-06-14 09:30:00,41.41,41.58,40.84,40.89,1038381.0,39.4644,39.6264,38.9212,38.9689,1038381.0
2024-06-14 10:00:00,40.87,40.99,40.75,40.9,723260.0,38.9498,39.0642,38.8354,38.9784,723260.0
2024-06-14 10:30:00,40.89,41.25,40.86,41.25,603346.0,38.9689,39.3119,38.9403,39.3119,603346.0
2024-06-14 11:00:00,41.25,41.74,41.22,41.66,657569.0,39.3119,39.7789,39.2834,39.7027,657569.0
2024-06-14 11:30:00,41.66,41.86,41.62,41.84,477148.0,39.7027,39.8933,39.6646,39.8742,477148.0
2024-06-14 12:00:00,41.83,41.84,41.66,41.77,341225.0,39.8647,39.8742,39.7027,39.8075,341225.0
2024-06-14 12:30:00,41.77,41.86,41.76,41.8,263977.0,39.8075,39.8933,39.798,39.8361,263977.0
2024-06-14 13:00:00,41.8,41.82,41.56,41.58,339692.0,39.8361,39.8552,39.6074,39.6264,339692.0
2024-06-14 13:30:00,41.58,41.7,41.44,41.47,1429234.0,39.6264,39.7408,39.493,39.5216,1429234.0
2024-06-14 14:00:00,41.47,41.61,41.42,41.52,585755.0,39.5216,39.655,39.474,39.5693,585755.0
2024-06-14 14:30:00,41.52,41.55,41.41,41.46,425965.0,39.5693,39.5978,39.4644,39.5121,425965.0
2024-06-14 15:00:00,41.46,41.52,41.43,41.43,670388.0,39.5121,39.5693,39.4835,39.4835,670388.0
2024-06-14 15:30:00,41.44,41.45,41.2,41.2,2180464.0,39.493,39.5025,39.2643,39.2643,2180464.0
2024-06-17 09:30:00,41.07,41.34,40.92,40.95,1326519.0,39.1404,39.3977,38.9974,39.026,1326519.0
2024-06-17 10:00:00,40.94,41.15,40.44,40.97,1381011.0,39.0165,39.2166,38.54,39.0451,1381011.0
2024-06-17 10:30:00,40.97,41.19,40.95,41.05,1145814.0,39.0451,39.2548,39.026,39.1213,1145814.0
2024-06-17 11:00:00,41.05,41.07,40.85,41.0,825290.0,39.1213,39.1404,38.9307,39.0737,825290.0
2024-06-17 11:30:00,41.0,41.06,40.89,40.92,410199.0,39.0737,39.1309,38.9689,38.9974,410199.0
2024-06-17 12:00:00,40.93,41.03,40.88,41.02,360418.0,39.007,39.1023,38.9593,39.0928,360418.0
2024-06-17 12:30:00,41.03,41.06,40.91,40.97,576004.0,39.1023,39.1309,38.9879,39.0451,576004.0
2024-06-17 13:00:00,40.97,41.02,40.94,41.01,339493.0,39.0451,39.0928,39.0165,39.0832,339493.0
2024-06-17 13:30:00,41.01,41.05,40.85,40.86,748747.0,39.0832,39.1213,38.9307,38.9403,748747.0
2024-06-17 14:00:00,40.86,41.01,40.77,41.01,798581.0,38.9403,39.0832,38.8545,39.0832,798581.0
2024-06-17 14:30:00,41.0,41.02,40.86,40.9,324107.0,39.0737,39.0928,38.9403,38.9784,324107.0
2024-06-17 15:00:00,40.89,41.07,40.83,40.85,1785376.0,38.9689,39.1404,38.9117,38.9307,1785376.0
2024-06-17 15:30:00,40.84,41.11,40.81,40.98,4101111.0,38.9212,39.1785,38.8926,39.0546,4101111.0
2024-06-18 09:30:00,41.02,41.24,40.67,40.73,2436082.0,39.0928,39.3024,38.7592,38.8164,2436082.0
2024-06-18 10:00:00,40.73,40.79,40.35,40.61,1108877.0,38.8164,38.8736,38.4542,38.702,1108877.0
2024-06-18 10:30:00,40.6,40.94,40.6,40.87,517445.0,38.6925,39.0165,38.6925,38.9498,517445.0
2024-06-18 11:00:00,40.86,40.98,40.71,40.73,510324.0,38.9403,39.0546,38.7973,38.8164,510324.0
2024-06-18 11:30:00,40.73,40.77,40.49,40.51,669406.0,38.8164,38.8545,38.5877,38.6067,669406.0
2024-06-18 12:00:00,40.51,40.51,40.19,40.2,1037414.0,38.6067,38.6067,38.3017,38.3113,1037414.0
2024-06-18 12:30:00,40.2,40.45,40.09,40.41,871134.0,38.3113,38.5495,38.2064,38.5114,871134.0
2024-06-18 13:00:00,40.41,40.52,40.39,40.5,295221.0,38.5114,38.6162,38.4923,38.5972,295221.0
2024-06-18 13:30:00,40.5,40.81,40.47,40.7,753850.0,38.5972,38.8926,38.5686,38.7878,753850.0
2024-06-18 14:00:00,40.71,40.98,40.7,40.86,712125.0,38.7973,39.0546,38.7878,38.9403,712125.0
2024-06-18 14:30:00,40.88,41.03,40.87,40.91,858473.0,38.9593,39.1023,38.9498,38.9879,858473.0
2024-06-18 15:00:00,40.91,40.92,40.76,40.84,535150.0,38.9879,38.9974,38.845,38.9212,535150.0
2024-06-18 15:30:00,40.84,40.85,40.57,40.83,1873872.0,38.9212,38.9307,38.6639,38.9117,1873872.0
2024-06-20 09:30:00,40.55,40.79,40.43,40.56,1307101.0,38.6448,38.8736,38.5305,38.6544,1307101.0
2024-06-20 10:00:00,40.57,40.88,39.85,40.59,1385445.0,38.6639,38.9593,37.9777,38.683,1385445.0
2024-06-20 10:30:00,40.59,40.77,40.46,40.49,730798.0,38.683,38.8545,38.5591,38.5877,730798.0
2024-06-20 11:00:00,40.49,40.73,40.42,40.72,676785.0,38.5877,38.8164,38.5209,38.8068,676785.0
2024-06-20 11:30:00,40.71,40.8,40.6,40.72,699685.0,38.7973,38.8831,38.6925,38.8068,699685.0
2024-06-20 12:00:00,40.72,40.81,40.67,40.73,652630.0,38.8068,38.8926,38.7592,38.8164,652630.0
2024-06-20 12:30:00,40.73,40.96,40.71,40.93,1124873.0,38.8164,39.0356,38.7973,39.007,1124873.0
2024-06-20 13:00:00,40.93,40.93,40.77,40.81,933068.0,39.007,39.007,38.8545,38.8926,933068.0
2024-06-20 13:30:00,40.8,40.92,40.76,40.9,897693.0,38.8831,38.9974,38.845,38.9784,897693.0
2024-06-20 14:00:00,40.9,40.97,40.78,40.81,534440.0,38.9784,39.0451,38.864,38.8926,534440.0
2024-06-20 14:30:00,40.8,40.93,40.77,40.78,612816.0,38.8831,39.007,38.8545,38.864,612816.0
2024-06-20 15:00:00,40.78,41.06,40.76,41.05,1196649.0,38.864,39.1309,38.845,39.1213,1196649.0
2024-06-20 15:30:00,41.05,41.19,40.98,41.04,1921798.0,39.1213,39.2548,39.0546,39.1118,1921798.0
2024-06-21 09:30:00,41.26,41.87,41.07,41.84,2402990.0,39.3215,39.9028,39.1404,39.8742,2402990.0
2024-06-21 10:00:00,41.82,41.87,41.56,41.68,936589.0,39.8552,39.9028,39.6074,39.7217,936589.0
2024-06-21 10:30:00,41.67,41.67,41.33,41.4,634789.0,39.7122,39.7122,39.3882,39.4549,634789.0
2024-06-21 11:00:00,41.4,41.41,41.18,41.19,499517.0,39.4549,39.4644,39.2452,39.2548,499517.0
2024-06-21 11:30:00,41.19,41.25,41.12,41.15,572243.0,39.2548,39.3119,39.1881,39.2166,572243.0
2024-06-21 12:00:00,41.15,41.19,41.1,41.15,262517.0,39.2166,39.2548,39.169,39.2166,262517.0
2024-06-21 12:30:00,41.15,41.21,41.11,41.2,288222.0,39.2166,39.2738,39.1785,39.2643,288222.0
2024-06-21 13:00:00,41.19,41.25,41.16,41.21,215399.0,39.2548,39.3119,39.2262,39.2738,215399.0
2024-06-21 13:30:00,41.2,41.47,41.19,41.43,944640.0,39.2643,39.5216,39.2548,39.4835,944640.0
2024-06-21 14:00:00,41.43,41.6,41.36,41.52,726182.0,39.4835,39.6455,39.4168,39.5693,726182.0
2024-06-21 14:30:00,41.52,41.78,41.5,41.77,716298.0,39.5693,39.817,39.5502,39.8075,716298.0
2024-06-21 15:00:00,41.77,41.82,41.68,41.8,483484.0,39.8075,39.8552,39.7217,39.8361,483484.0
2024-06-21 15:30:00,41.8,41.95,41.71,41.9,2351632.0,39.8361,39.9791,39.7503,39.9314,2351632.0
2024-06-24 09:30:00,42.0,42.21,41.81,41.97,851736.0,40.0267,40.2268,39.8456,39.9981,851736.0
2024-06-24 10:00:00,41.96,42.09,41.84,42.07,810364.0,39.9886,40.1125,39.8742,40.0934,810364.0
2024-06-24 10:30:00,42.08,42.3,41.98,42.16,557149.0,40.1029,40.3126,40.0076,40.1792,557149.0
2024-06-24 11:00:00,42.16,42.19,41.93,41.94,616473.0,40.1792,40.2078,39.96,39.9695,616473.0
2024-06-24 11:30:00,41.94,42.17,41.93,42.15,691800.0,39.9695,40.1887,39.96,40.1697,691800.0
2024-06-24 12:00:00,42.15,42.18,42.06,42.12,453080.0,40.1697,40.1982,40.0839,40.1411,453080.0
2024-06-24 12:30:00,42.13,42.2,42.04,42.06,366943.0,40.1506,40.2173,40.0648,40.0839,366943.0
2024-06-24 13:00:00,42.07,42.12,42.01,42.09,472964.0,40.0934,40.1411,40.0362,40.1125,472964.0
2024-06-24 13:30:00,42.09,42.33,42.09,42.16,657480.0,40.1125,40.3412,40.1125,40.1792,657480.0
2024-06-24 14:00:00,42.16,42.35,42.15,42.25,612839.0,40.1792,40.3603,40.1697,40.265,612839.0
2024-06-24 14:30:00,42.26,42.29,42.18,42.25,534407.0,40.2745,40.3031,40.1982,40.265,534407.0
2024-06-24 15:00:00,42.25,42.25,42.09,42.11,665169.0,40.265,40.265,40.1125,40.1315,665169.0
2024-06-24 15:30:00,42.11,42.33,42.1,42.22,1974288.0,40.1315,40.3412,40.122,40.2364,1974288.0
2024-06-25 09:30:00,42.15,42.15,41.58,41.84,1104375.0,40.1697,40.1697,39.6264,39.8742,1104375.0
2024-06-25 10:00:00,41.84,42.03,41.8,41.9,801295.0,39.8742,40.0553,39.8361,39.9314,801295.0
2024-06-25 10:30:00,41.9,42.12,41.8,42.12,1050641.0,39.9314,40.1411,39.8361,40.1411,1050641.0
2024-06-25 11:00:00,42.11,42.33,42.08,42.29,658384.0,40.1315,40.3412,40.1029,40.3031,658384.0
2024-06-25 11:30:00,42.29,42.3,41.86,41.87,352379.0,40.3031,40.3126,39.8933,39.9028,352379.0
2024-06-25 12:00:00,41.88,42.04,41.82,41.91,610096.0,39.9123,40.0648,39.8552,39.9409,610096.0
2024-06-25 12:30:00,41.9,42.02,41.86,42.0,341863.0,39.9314,40.0458,39.8933,40.0267,341863.0
2024-06-25 13:00:00,42.0,42.03,41.94,41.96,481868.0,40.0267,40.0553,39.9695,39.9886,481868.0
2024-06-25 13:30:00,41.97,42.05,41.95,42.0,371415.0,39.9981,40.0744,39.9791,40.0267,371415.0
2024-06-25 14:00:00,42.0,42.17,41.99,42.15,380341.0,40.0267,40.1887,40.0172,40.1697,380341.0
2024-06-25 14:30:00,42.15,42.18,42.08,42.15,495814.0,40.1697,40.1982,40.1029,40.1697,495814.0
2024-06-25 15:00:00,42.16,42.25,42.08,42.23,872571.0,40.1792,40.265,40.1029,40.2459,872571.0
2024-06-25 15:30:00,42.23,42.37,42.14,42.2,2920987.0,40.2459,40.3793,40.1601,40.2173,2920987.0
2024-06-26 09:30:00,42.11,42.92,41.71,42.73,1516255.0,40.1315,40.9035,39.7503,40.7224,1516255.0
2024-06-26 10:00:00,42.73,43.04,42.69,42.96,1113466.0,40.7224,41.0178,40.6843,40.9416,1113466.0
2024-06-26 10:30:00,42.96,43.04,42.54,42.72,1468067.0,40.9416,41.0178,40.5413,40.7129,1468067.0
2024-06-26 11:00:00,42.73,42.81,42.45,42.57,1227964.0,40.7224,40.7987,40.4556,40.5699,1227964.0
2024-06-26 11:30:00,42.57,42.81,42.55,42.71,1151796.0,40.5699,40.7987,40.5509,40.7033,1151796.0
2024-06-26 12:00:00,42.71,42.82,42.65,42.66,427476.0,40.7033,40.8082,40.6462,40.6557,427476.0
2024-06-26 12:30:00,42.66,42.69,42.52,42.54,572754.0,40.6557,40.6843,40.5223,40.5413,572754.0
2024-06-26 13:00:00,42.53,42.66,42.41,42.55,1332886.0,40.5318,40.6557,40.4174,40.5509,1332886.0
2024-06-26 13:30:00,42.55,42.6,42.4,42.41,603286.0,40.5509,40.5985,40.4079,40.4174,603286.0
2024-06-26 14:00:00,42.4,42.64,42.38,42.6,1250904.0,40.4079,40.6366,40.3889,40.5985,1250904.0
2024-06-26 14:30:00,42.6,42.64,42.5,42.51,511707.0,40.5985,40.6366,40.5032,40.5127,511707.0
2024-06-26 15:00:00,42.51,42.61,42.47,42.57,868920.0,40.5127,40.608,40.4746,40.5699,868920.0
2024-06-26 15:30:00,42.57,42.69,42.5,42.51,2386764.0,40.5699,40.6843,40.5032,40.5127,2386764.0
2024-06-27 09:30:00,42.43,42.5,42.09,42.25,1607188.0,40.4365,40.5032,40.1125,40.265,1607188.0
2024-06-27 10:00:00,42.23,42.24,41.88,42.02,1189194.0,40.2459,40.2554,39.9123,40.0458,1189194.0
2024-06-27 10:30:00,42.02,42.14,41.99,42.02,483880.0,40.0458,40.1601,40.0172,40.0458,483880.0
2024-06-27 11:00:00,42.02,42.07,41.88,42.03,549720.0,40.0458,40.0934,39.9123,40.0553,549720.0
2024-06-27 11:30:00,42.03,42.29,42.02,42.26,644937.0,40.0553,40.3031,40.0458,40.2745,644937.0
2024-06-27 12:00:00,42.26,42.26,42.03,42.09,705230.0,40.2745,40.2745,40.0553,40.1125,705230.0
2024-06-27 12:30:00,42.09,42.1,41.92,41.93,750024.0,40.1125,40.122,39.9505,39.96,750024.0
2024-06-27 13:00:00,41.92,41.97,41.76,41.89,735474.0,39.9505,39.9981,39.798,39.9219,735474.0
2024-06-27 13:30:00,41.89,41.93,41.71,41.73,428512.0,39.9219,39.96,39.7503,39.7694,428512.0
2024-06-27 14:00:00,41.73,41.74,41.58,41.61,562980.0,39.7694,39.7789,39.6264,39.655,562980.0
2024-06-27 14:30:00,41.61,41.7,41.56,41.59,779354.0,39.655,39.7408,39.6074,39.636,779354.0
2024-06-27 15:00:00,41.59,41.67,41.54,41.55,663775.0,39.636,39.7122,39.5883,39.5978,663775.0
2024-06-27 15:30:00,41.56,41.66,41.48,41.5,2029266.0,39.6074,39.7027,39.5311,39.5502,2029266.0
2024-06-28 09:30:00,41.71,42.48,41.57,42.15,1155989.0,39.7503,40.4842,39.6169,40.1697,1155989.0
2024-06-28 10:00:00,42.15,42.34,42.11,42.19,714017.0,40.1697,40.3507,40.1315,40.2078,714017.0
2024-06-28 10:30:00,42.19,42.29,42.08,42.13,421284.0,40.2078,40.3031,40.1029,40.1506,421284.0
2024-06-28 11:00:00,42.13,42.17,42.07,42.16,611213.0,40.1506,40.1887,40.0934,40.1792,611213.0
2024-06-28 11:30:00,42.14,42.14,41.86,41.9,608651.0,40.1601,40.1601,39.8933,39.9314,608651.0
2024-06-28 12:00:00,41.9,42.01,41.79,42.0,435431.0,39.9314,40.0362,39.8266,40.0267,435431.0
2024-06-28 12:30:00,41.99,42.19,41.98,42.18,324152.0,40.0172,40.2078,40.0076,40.1982,324152.0
2024-06-28 13:00:00,42.18,42.18,41.96,42.0,306228.0,40.1982,40.1982,39.9886,40.0267,306228.0
2024-06-28 13:30:00,41.99,42.12,41.9,41.94,541892.0,40.0172,40.1411,39.9314,39.9695,541892.0
2024-06-28 14:00:00,41.94,42.01,41.9,41.95,335082.0,39.9695,40.0362,39.9314,39.9791,335082.0
2024-06-28 14:30:00,41.95,41.95,41.71,41.72,359151.0,39.9791,39.9791,39.7503,39.7599,359151.0
2024-06-28 15:00:00,41.72,41.72,41.55,41.62,540676.0,39.7599,39.7599,39.5978,39.6646,540676.0
2024-06-28 15:30:00,41.62,41.65,41.41,41.53,3168392.0,39.6646,39.6932,39.4644,39.5788,3168392.0
2024-07-01 09:30:00,41.65,42.23,41.58,42.09,841141.0,39.6932,40.2459,39.6264,40.1125,841141.0
2024-07-01 10:00:00,42.1,42.27,41.88,41.92,799233.0,40.122,40.284,39.9123,39.9505,799233.0
2024-07-01 10:30:00,41.92,41.97,41.69,41.73,496502.0,39.9505,39.9981,39.7313,39.7694,496502.0
2024-07-01 11:00:00,41.72,41.73,41.61,41.67,540797.0,39.7599,39.7694,39.655,39.7122,540797.0
2024-07-01 11:30:00,41.67,41.69,41.47,41.48,523922.0,39.7122,39.7313,39.5216,39.5311,523922.0
2024-07-01 12:00:00,41.48,41.48,41.33,41.38,449891.0,39.5311,39.5311,39.3882,39.4358,449891.0
2024-07-01 12:30:00,41.39,41.39,41.24,41.32,489878.0,39.4454,39.4454,39.3024,39.3787,489878.0
2024-07-01 13:00:00,41.32,41.36,41.23,41.25,370839.0,39.3787,39.4168,39.2929,39.3119,370839.0
2024-07-01 13:30:00,41.25,41.34,41.22,41.31,615342.0,39.3119,39.3977,39.2834,39.3691,615342.0
2024-07-01 14:00:00,41.3,41.35,41.27,41.34,354671.0,39.3596,39.4072,39.331,39.3977,354671.0
2024-07-01 14:30:00,41.34,41.42,41.32,41.36,441158.0,39.3977,39.474,39.3787,39.4168,441158.0
2024-07-01 15:00:00,41.36,41.36,41.13,41.16,610674.0,39.4168,39.4168,39.1976,39.2262,610674.0
2024-07-01 15:30:00,41.17,41.34,41.16,41.3,1612733.0,39.2357,39.3977,39.2262,39.3596,1612733.0
2024-07-02 09:30:00,41.26,41.35,40.76,40.77,892259.0,39.3215,39.4072,38.845,38.8545,892259.0
2024-07-02 10:00:00,40.77,40.84,40.61,40.68,916806.0,38.8545,38.9212,38.702,38.7687,916806.0
2024-07-02 10:30:00,40.69,40.69,40.52,40.66,912704.0,38.7783,38.7783,38.6162,38.7497,912704.0
2024-07-02 11:00:00,40.66,40.79,40.61,40.76,700864.0,38.7497,38.8736,38.702,38.845,700864.0
2024-07-02 11:30:00,40.76,40.78,40.59,40.67,403806.0,38.845,38.864,38.683,38.7592,403806.0
2024-07-02 12:00:00,40.66,40.7,40.57,40.66,380807.0,38.7497,38.7878,38.6639,38.7497,380807.0
2024-07-02 12:30:00,40.67,40.7,40.51,40.52,383219.0,38.7592,38.7878,38.6067,38.6162,383219.0
2024-07-02 13:00:00,40.53,40.56,40.41,40.47,808067.0,38.6258,38.6544,38.5114,38.5686,808067.0
2024-07-02 13:30:00,40.47,40.55,40.45,40.47,457989.0,38.5686,38.6448,38.5495,38.5686,457989.0
2024-07-02 14:00:00,40.47,40.56,40.45,40.52,344750.0,38.5686,38.6544,38.5495,38.6162,344750.0
2024-07-02 14:30:00,40.52,40.62,40.5,40.59,534601.0,38.6162,38.7115,38.5972,38.683,534601.0
2024-07-02 15:00:00,40.59,40.69,40.53,40.61,593393.0,38.683,38.7783,38.6258,38.702,593393.0
2024-07-02 15:30:00,40.61,40.63,40.44,40.46,2266389.0,38.702,38.7211,38.54,38.5591,2266389.0
2024-07-03 09:30:00,40.42,40.62,40.36,40.59,911525.0,38.5209,38.7115,38.4638,38.683,911525.0
2024-07-03 10:00:00,40.6,40.66,40.24,40.27,1151913.0,38.6925,38.7497,38.3494,38.378,1151913.0
2024-07-03 10:30:00,40.27,40.31,40.08,40.11,1255474.0,38.378,38.4161,38.1969,38.2255,1255474.0
2024-07-03 11:00:00,40.11,40.24,40.09,40.17,722588.0,38.2255,38.3494,38.2064,38.2827,722588.0
2024-07-03 11:30:00,40.16,40.29,40.06,40.09,766530.0,38.2732,38.397,38.1779,38.2064,766530.0
2024-07-03 12:00:00,40.09,40.14,40.04,40.06,649309.0,38.2064,38.2541,38.1588,38.1779,649309.0
2024-07-03 12:30:00,40.05,40.17,40.03,40.03,1338708.0,38.1683,38.2827,38.1493,38.1493,1338708.0
2024-07-05 09:30:00,39.74,39.75,39.38,39.48,1078535.0,38.4459,38.4555,38.0976,38.1943,1078535.0
2024-07-05 10:00:00,39.49,39.55,39.38,39.52,720848.0,38.204,38.262,38.0976,38.233,720848.0
2024-07-05 10:30:00,39.51,39.55,39.37,39.54,551722.0,38.2233,38.262,38.0879,38.2524,551722.0
2024-07-05 11:00:00,39.55,39.56,39.41,39.41,459892.0,38.262,38.2717,38.1266,38.1266,459892.0
2024-07-05 11:30:00,39.41,39.67,39.41,39.55,554821.0,38.1266,38.3781,38.1266,38.262,554821.0
2024-07-05 12:00:00,39.54,39.54,39.45,39.46,310974.0,38.2524,38.2524,38.1653,38.175,310974.0
2024-07-05 12:30:00,39.47,39.48,39.35,39.35,442496.0,38.1846,38.1943,38.0686,38.0686,442496.0
2024-07-05 13:00:00,39.36,39.41,39.35,39.36,327192.0,38.0782,38.1266,38.0686,38.0782,327192.0
2024-07-05 13:30:00,39.36,39.46,39.36,39.45,378693.0,38.0782,38.175,38.0782,38.1653,378693.0
2024-07-05 14:00:00,39.45,39.51,39.42,39.48,382214.0,38.1653,38.2233,38.1363,38.1943,382214.0
2024-07-05 14:30:00,39.48,39.57,39.44,39.52,351858.0,38.1943,38.2814,38.1556,38.233,351858.0
2024-07-05 15:00:00,39.52,39.64,39.5,39.55,526171.0,38.233,38.3491,38.2137,38.262,526171.0
2024-07-05 15:30:00,39.55,39.71,39.53,39.66,1227510.0,38.262,38.4168,38.2427,38.3685,1227510.0
2024-07-08 09:30:00,39.64,39.75,39.5,39.6,607319.0,38.3491,38.4555,38.2137,38.3104,607319.0
2024-07-08 10:00:00,39.61,39.9,39.58,39.81,684518.0,38.3201,38.6006,38.2911,38.5136,684518.0
2024-07-08 10:30:00,39.81,39.94,39.75,39.89,557961.0,38.5136,38.6393,38.4555,38.591,557961.0
2024-07-08 11:00:00,39.88,39.92,39.65,39.66,335968.0,38.5813,38.62,38.3588,38.3685,335968.0
2024-07-08 11:30:00,39.66,39.73,39.65,39.71,457995.0,38.3685,38.4362,38.3588,38.4168,457995.0
2024-07-08 12:00:00,39.71,39.9,39.7,39.9,347930.0,38.4168,38.6006,38.4072,38.6006,347930.0
2024-07-08 12:30:00,39.9,40.04,39.89,39.97,667629.0,38.6006,38.7361,38.591,38.6684,667629.0
2024-07-08 13:00:00,39.97,39.97,39.82,39.93,366087.0,38.6684,38.6684,38.5232,38.6297,366087.0
2024-07-08 13:30:00,39.93,40.1,39.91,40.06,466131.0,38.6297,38.7941,38.6103,38.7554,466131.0
2024-07-08 14:00:00,40.05,40.07,39.89,39.91,223980.0,38.7458,38.7651,38.591,38.6103,223980.0
2024-07-08 14:30:00,39.91,39.92,39.85,39.91,377362.0,38.6103,38.62,38.5523,38.6103,377362.0
2024-07-08 15:00:00,39.91,39.95,39.83,39.88,465280.0,38.6103,38.649,38.5329,38.5813,465280.0
2024-07-08 15:30:00,39.88,40.11,39.83,40.0,2180551.0,38.5813,38.8038,38.5329,38.6974,2180551.0
2024-07-09 09:30:00,39.81,40.01,39.71,39.86,1064340.0,38.5136,38.7071,38.4168,38.5619,1064340.0
2024-07-09 10:00:00,39.86,40.3,39.82,40.29,836764.0,38.5619,38.9876,38.5232,38.9779,836764.0
2024-07-09 10:30:00,40.29,40.5,40.27,40.41,658963.0,38.9779,39.1811,38.9586,39.094,658963.0
2024-07-09 11:00:00,40.41,40.41,40.32,40.36,685761.0,39.094,39.094,39.007,39.0457,685761.0
2024-07-09 11:30:00,40.35,40.46,40.2,40.43,511366.0,39.036,39.1424,38.8909,39.1134,511366.0
2024-07-09 12:00:00,40.42,40.6,40.38,40.55,615509.0,39.1037,39.2778,39.065,39.2295,615509.0
2024-07-09 12:30:00,40.55,40.68,40.45,40.67,498012.0,39.2295,39.3552,39.1327,39.3456,498012.0
2024-07-09 13:00:00,40.67,40.69,39.78,40.6,484069.0,39.3456,39.3649,38.4845,39.2778,484069.0
2024-07-09 13:30:00,40.6,40.73,40.56,40.61,534202.0,39.2778,39.4036,39.2391,39.2875,534202.0
2024-07-09 14:00:00,40.61,40.61,40.49,40.52,517540.0,39.2875,39.2875,39.1714,39.2005,517540.0
2024-07-09 14:30:00,40.52,40.56,40.44,40.47,415224.0,39.2005,39.2391,39.1231,39.1521,415224.0
2024-07-09 15:00:00,40.47,40.74,40.45,40.73,724583.0,39.1521,39.4133,39.1327,39.4036,724583.0
2024-07-09 15:30:00,40.74,40.9,40.74,40.86,1936426.0,39.4133,39.5681,39.4133,39.5294,1936426.0
2024-07-10 09:30:00,40.87,40.91,40.44,40.77,906327.0,39.5391,39.5778,39.1231,39.4423,906327.0
2024-07-10 10:00:00,40.77,40.94,40.76,40.88,504274.0,39.4423,39.6068,39.4326,39.5487,504274.0
2024-07-10 10:30:00,40.88,41.02,40.84,40.96,486704.0,39.5487,39.6842,39.51,39.6261,486704.0
2024-07-10 11:00:00,40.96,41.05,40.87,40.87,396945.0,39.6261,39.7132,39.5391,39.5391,396945.0
2024-07-10 11:30:00,40.87,40.94,40.82,40.93,290274.0,39.5391,39.6068,39.4907,39.5971,290274.0
2024-07-10 12:00:00,40.94,40.96,40.85,40.87,276829.0,39.6068,39.6261,39.5197,39.5391,276829.0
2024-07-10 12:30:00,40.88,40.88,40.79,40.88,346125.0,39.5487,39.5487,39.4617,39.5487,346125.0
2024-07-10 13:00:00,40.88,40.97,40.85,40.86,378209.0,39.5487,39.6358,39.5197,39.5294,378209.0
2024-07-10 13:30:00,40.86,40.95,40.8,40.94,365190.0,39.5294,39.6164,39.4713,39.6068,365190.0
2024-07-10 14:00:00,40.94,40.95,40.82,40.83,315397.0,39.6068,39.6164,39.4907,39.5004,315397.0
2024-07-10 14:30:00,40.84,40.88,40.72,40.84,626310.0,39.51,39.5487,39.3939,39.51,626310.0
2024-07-10 15:00:00,40.84,41.0,40.82,41.0,612924.0,39.51,39.6648,39.4907,39.6648,612924.0
2024-07-10 15:30:00,41.0,41.17,40.95,41.12,1289265.0,39.6648,39.8293,39.6164,39.7809,1289265.0
2024-07-11 09:30:00,41.25,41.47,41.13,41.37,1003933.0,39.9067,40.1195,39.7906,40.0228,1003933.0
2024-07-11 10:00:00,41.37,41.66,41.28,41.3,829730.0,40.0228,40.3033,39.9357,39.9551,829730.0
2024-07-11 10:30:00,41.29,41.31,40.96,41.16,589109.0,39.9454,39.9647,39.6261,39.8196,589109.0
2024-07-11 11:00:00,41.16,41.21,41.05,41.11,613173.0,39.8196,39.868,39.7132,39.7712,613173.0
2024-07-11 11:30:00,41.11,41.18,41.05,41.11,572962.0,39.7712,39.839,39.7132,39.7712,572962.0
2024-07-11 12:00:00,41.11,41.22,41.04,41.07,525144.0,39.7712,39.8777,39.7035,39.7325,525144.0
2024-07-11 12:30:00,41.07,41.12,40.97,41.02,1504508.0,39.7325,39.7809,39.6358,39.6842,1504508.0
2024-07-11 13:00:00,41.02,41.09,40.88,40.98,1077622.0,39.6842,39.7519,39.5487,39.6455,1077622.0
2024-07-11 13:30:00,40.98,41.09,40.96,41.08,497413.0,39.6455,39.7519,39.6261,39.7422,497413.0
2024-07-11 14:00:00,41.08,41.12,40.98,41.0,708790.0,39.7422,39.7809,39.6455,39.6648,708790.0
2024-07-11 14:30:00,41.0,41.01,40.78,40.79,956415.0,39.6648,39.6745,39.452,39.4617,956415.0
2024-07-11 15:00:00,40.78,40.82,40.71,40.8,753707.0,39.452,39.4907,39.3843,39.4713,753707.0
2024-07-11 15:30:00,40.8,40.84,40.69,40.74,3192611.0,39.4713,39.51,39.3649,39.4133,3192611.0
2024-07-12 09:30:00,41.07,41.14,40.35,40.41,1239269.0,39.7325,39.8003,39.036,39.094,1239269.0
2024-07-12 10:00:00,40.41,40.79,40.37,40.7,865399.0,39.094,39.4617,39.0553,39.3746,865399.0
2024-07-12 10:30:00,40.69,40.85,40.64,40.81,1173029.0,39.3649,39.5197,39.3165,39.481,1173029.0
2024-07-12 11:00:00,40.81,40.83,40.63,40.75,801497.0,39.481,39.5004,39.3069,39.423,801497.0
2024-07-12 11:30:00,40.75,40.78,40.55,40.61,894586.0,39.423,39.452,39.2295,39.2875,894586.0
2024-07-12 12:00:00,40.61,40.62,40.43,40.46,411235.0,39.2875,39.2972,39.1134,39.1424,411235.0
2024-07-12 12:30:00,40.46,40.67,40.39,40.62,541794.0,39.1424,39.3456,39.0747,39.2972,541794.0
2024-07-12 13:00:00,40.63,40.68,40.57,40.61,418825.0,39.3069,39.3552,39.2488,39.2875,418825.0
2024-07-12 13:30:00,40.6,40.68,40.57,40.63,373819.0,39.2778,39.3552,39.2488,39.3069,373819.0
2024-07-12 14:00:00,40.63,40.76,40.62,40.73,666236.0,39.3069,39.4326,39.2972,39.4036,666236.0
2024-07-12 14:30:00,40.73,40.85,40.65,40.75,1255697.0,39.4036,39.5197,39.3262,39.423,1255697.0
2024-07-12 15:00:00,40.75,40.83,40.74,40.76,799811.0,39.423,39.5004,39.4133,39.4326,799811.0
2024-07-12 15:30:00,40.76,40.76,40.41,40.47,2476637.0,39.4326,39.4326,39.094,39.1521,2476637.0
2024-07-15 09:30:00,40.63,40.65,40.13,40.21,1093720.0,39.3069,39.3262,38.8232,38.9005,1093720.0
2024-07-15 10:00:00,40.21,40.27,40.07,40.13,1039083.0,38.9005,38.9586,38.7651,38.8232,1039083.0
2024-07-15 10:30:00,40.14,40.14,40.01,40.09,562419.0,38.8328,38.8328,38.7071,38.7845,562419.0
2024-07-15 11:00:00,40.09,40.15,40.0,40.14,524516.0,38.7845,38.8425,38.6974,38.8328,524516.0
2024-07-15 11:30:00,40.13,40.36,40.11,40.26,623592.0,38.8232,39.0457,38.8038,38.9489,623592.0
2024-07-15 12:00:00,40.26,40.38,40.23,40.34,759749.0,38.9489,39.065,38.9199,39.0263,759749.0
2024-07-15 12:30:00,40.34,40.35,40.17,40.21,648888.0,39.0263,39.036,38.8618,38.9005,648888.0
2024-07-15 13:00:00,40.21,40.26,40.17,40.19,349573.0,38.9005,38.9489,38.8618,38.8812,349573.0
2024-07-15 13:30:00,40.18,40.2,40.06,40.09,478140.0,38.8715,38.8909,38.7554,38.7845,478140.0
2024-07-15 14:00:00,40.09,40.13,39.92,40.01,3602778.0,38.7845,38.8232,38.62,38.7071,3602778.0
2024-07-15 14:30:00,40.01,40.19,40.0,40.11,489954.0,38.7071,38.8812,38.6974,38.8038,489954.0
2024-07-15 15:00:00,40.12,40.15,40.05,40.12,499843.0,38.8135,38.8425,38.7458,38.8135,499843.0
2024-07-15 15:30:00,40.13,40.17,40.04,40.16,1743559.0,38.8232,38.8618,38.7361,38.8522,1743559.0
2024-07-16 09:30:00,40.15,40.53,40.09,40.52,891731.0,38.8425,39.2101,38.7845,39.2005,891731.0
2024-07-16 10:00:00,40.52,40.68,40.46,40.62,709137.0,39.2005,39.3552,39.1424,39.2972,709137.0
2024-07-16 10:30:00,40.62,40.83,40.57,40.73,593510.0,39.2972,39.5004,39.2488,39.4036,593510.0
2024-07-16 11:00:00,40.73,40.83,40.6,40.73,495628.0,39.4036,39.5004,39.2778,39.4036,495628.0
2024-07-16 11:30:00,40.73,40.89,40.72,40.8,870032.0,39.4036,39.5584,39.3939,39.4713,870032.0
2024-07-16 12:00:00,40.8,40.99,40.79,40.95,702658.0,39.4713,39.6551,39.4617,39.6164,702658.0
2024-07-16 12:30:00,40.95,40.99,40.83,40.87,443531.0,39.6164,39.6551,39.5004,39.5391,443531.0
2024-07-16 13:00:00,40.87,41.01,40.8,41.0,532963.0,39.5391,39.6745,39.4713,39.6648,532963.0
2024-07-16 13:30:00,40.99,41.23,40.94,41.2,764920.0,39.6551,39.8873,39.6068,39.8583,764920.0
2024-07-16 14:00:00,41.2,41.27,41.05,41.08,665166.0,39.8583,39.926,39.7132,39.7422,665166.0
2024-07-16 14:30:00,41.08,41.22,41.03,41.2,450347.0,39.7422,39.8777,39.6938,39.8583,450347.0
2024-07-16 15:00:00,41.19,41.25,41.11,41.16,524867.0,39.8486,39.9067,39.7712,39.8196,524867.0
2024-07-16 15:30:00,41.15,41.21,41.04,41.2,1716738.0,39.8099,39.868,39.7035,39.8583,1716738.0
2024-07-17 09:30:00,41.2,42.54,41.2,42.45,2021499.0,39.8583,41.1547,39.8583,41.0676,2021499.0
2024-07-17 10:00:00,42.46,43.52,42.44,43.32,2670216.0,41.0773,42.1028,41.0579,41.9093,2670216.0
2024-07-17 10:30:00,43.32,43.45,42.95,43.16,1395924.0,41.9093,42.035,41.5513,41.7545,1395924.0
2024-07-17 11:00:00,43.15,43.45,42.92,42.93,1173984.0,41.7448,42.035,41.5223,41.532,1173984.0
2024-07-17 11:30:00,42.93,42.97,42.76,42.84,733523.0,41.532,41.5707,41.3675,41.4449,733523.0
2024-07-17 12:00:00,42.85,43.13,42.8,43.09,534847.0,41.4546,41.7255,41.4062,41.6868,534847.0
2024-07-17 12:30:00,43.09,43.19,42.98,43.01,490384.0,41.6868,41.7835,41.5803,41.6094,490384.0
2024-07-17 13:00:00,43.01,43.01,42.72,42.8,464007.0,41.6094,41.6094,41.3288,41.4062,464007.0
2024-07-17 13:30:00,42.8,42.93,42.68,42.81,443015.0,41.4062,41.532,41.2901,41.4159,443015.0
2024-07-17 14:00:00,42.8,42.93,42.74,42.84,409773.0,41.4062,41.532,41.3482,41.4449,409773.0
2024-07-17 14:30:00,42.83,43.27,42.83,43.16,610720.0,41.4352,41.8609,41.4352,41.7545,610720.0
2024-07-17 15:00:00,43.16,43.18,42.93,42.97,646672.0,41.7545,41.7738,41.532,41.5707,646672.0
2024-07-17 15:30:00,42.98,43.19,42.96,43.16,1832727.0,41.5803,41.7835,41.561,41.7545,1832727.0
2024-07-18 09:30:00,42.44,43.86,42.37,43.84,1780677.0,41.0579,42.4317,40.9902,42.4123,1780677.0
2024-07-18 10:00:00,43.84,44.24,43.75,43.96,2154185.0,42.4123,42.7993,42.3253,42.5284,2154185.0
2024-07-18 10:30:00,43.96,44.01,43.52,43.77,1110365.0,42.5284,42.5768,42.1028,42.3446,1110365.0
2024-07-18 11:00:00,43.77,44.11,43.75,43.84,790480.0,42.3446,42.6735,42.3253,42.4123,790480.0
2024-07-18 11:30:00,43.84,43.92,43.71,43.8,964821.0,42.4123,42.4897,42.2866,42.3736,964821.0
2024-07-18 12:00:00,43.79,43.92,43.71,43.86,521360.0,42.364,42.4897,42.2866,42.4317,521360.0
2024-07-18 12:30:00,43.86,43.93,43.69,43.69,425790.0,42.4317,42.4994,42.2672,42.2672,425790.0
2024-07-18 13:00:00,43.69,43.87,43.67,43.75,773648.0,42.2672,42.4414,42.2479,42.3253,773648.0
2024-07-18 13:30:00,43.75,43.78,43.28,43.3,650818.0,42.3253,42.3543,41.8706,41.8899,650818.0
2024-07-18 14:00:00,43.29,43.33,42.77,43.0,1199636.0,41.8802,41.9189,41.3772,41.5997,1199636.0
2024-07-18 14:30:00,43.0,43.07,42.91,42.94,455245.0,41.5997,41.6674,41.5126,41.5416,455245.0
2024-07-18 15:00:00,42.94,42.99,42.66,42.68,641711.0,41.5416,41.59,41.2708,41.2901,641711.0
2024-07-18 15:30:00,42.68,42.72,42.38,42.41,1822397.0,41.2901,41.3288,40.9999,41.0289,1822397.0
2024-07-19 09:30:00,42.63,42.66,42.04,42.22,1384176.0,41.2417,41.2708,40.671,40.8451,1384176.0
2024-07-19 10:00:00,42.22,42.24,41.84,41.87,779952.0,40.8451,40.8644,40.4775,40.5065,779952.0
2024-07-19 10:30:00,41.86,41.97,41.64,41.68,712481.0,40.4968,40.6032,40.284,40.3227,712481.0
2024-07-19 11:00:00,41.67,41.94,41.6,41.94,478218.0,40.313,40.5742,40.2453,40.5742,478218.0
2024-07-19 11:30:00,41.94,42.14,41.86,42.11,426988.0,40.5742,40.7677,40.4968,40.7387,426988.0
2024-07-19 12:00:00,42.12,42.45,42.11,42.34,472354.0,40.7483,41.0676,40.7387,40.9612,472354.0
2024-07-19 12:30:00,42.34,42.53,42.31,42.46,418835.0,40.9612,41.145,40.9322,41.0773,418835.0
2024-07-19 13:00:00,42.46,42.64,42.41,42.63,511155.0,41.0773,41.2514,41.0289,41.2417,511155.0
2024-07-19 13:30:00,42.62,42.8,42.61,42.73,559959.0,41.2321,41.4062,41.2224,41.3385,559959.0
2024-07-19 14:00:00,42.73,42.83,42.7,42.77,599570.0,41.3385,41.4352,41.3095,41.3772,599570.0
2024-07-19 14:30:00,42.77,42.79,42.61,42.71,461640.0,41.3772,41.3965,41.2224,41.3191,461640.0
2024-07-19 15:00:00,42.71,42.75,42.62,42.66,291107.0,41.3191,41.3578,41.2321,41.2708,291107.0
2024-07-19 15:30:00,42.66,42.73,42.51,42.66,1031445.0,41.2708,41.3385,41.1256,41.2708,1031445.0
2024-07-22 09:30:00,42.43,42.93,42.37,42.53,757102.0,41.0483,41.532,40.9902,41.145,757102.0
2024-07-22 10:00:00,42.51,42.81,42.37,42.6,840609.0,41.1256,41.4159,40.9902,41.2127,840609.0
2024-07-22 10:30:00,42.61,42.76,42.53,42.73,340281.0,41.2224,41.3675,41.145,41.3385,340281.0
2024-07-22 11:00:00,42.73,42.98,42.7,42.92,416643.0,41.3385,41.5803,41.3095,41.5223,416643.0
2024-07-22 11:30:00,42.91,42.95,42.76,42.88,288943.0,41.5126,41.5513,41.3675,41.4836,288943.0
2024-07-22 12:00:00,42.89,42.89,42.73,42.8,263494.0,41.4933,41.4933,41.3385,41.4062,263494.0
2024-07-22 12:30:00,42.79,42.86,42.73,42.84,213708.0,41.3965,41.4642,41.3385,41.4449,213708.0
2024-07-22 13:00:00,42.84,42.89,42.71,42.72,243062.0,41.4449,41.4933,41.3191,41.3288,243062.0
2024-07-22 13:30:00,42.72,42.78,42.66,42.67,229608.0,41.3288,41.3869,41.2708,41.2804,229608.0
2024-07-22 14:00:00,42.67,42.68,42.56,42.68,212021.0,41.2804,41.2901,41.174,41.2901,212021.0
2024-07-22 14:30:00,42.68,42.75,42.64,42.64,222450.0,41.2901,41.3578,41.2514,41.2514,222450.0
2024-07-22 15:00:00,42.64,42.67,42.58,42.64,561537.0,41.2514,41.2804,41.1934,41.2514,561537.0
2024-07-22 15:30:00,42.64,42.72,42.37,42.7,1753859.0,41.2514,41.3288,40.9902,41.3095,1753859.0
2024-07-23 09:30:00,42.44,42.54,42.01,42.04,888627.0,41.0579,41.1547,40.6419,40.671,888627.0
2024-07-23 10:00:00,42.04,42.17,41.96,42.02,951884.0,40.671,40.7967,40.5936,40.6516,951884.0
2024-07-23 10:30:00,42.02,42.07,41.9,42.0,853876.0,40.6516,40.7,40.5355,40.6323,853876.0
2024-07-23 11:00:00,41.99,42.06,41.96,41.98,509131.0,40.6226,40.6903,40.5936,40.6129,509131.0
2024-07-23 11:30:00,41.98,42.16,41.96,42.06,771049.0,40.6129,40.787,40.5936,40.6903,771049.0
2024-07-23 12:00:00,42.07,42.1,42.04,42.05,234083.0,40.7,40.729,40.671,40.6806,234083.0
2024-07-23 12:30:00,42.05,42.08,41.98,42.0,229621.0,40.6806,40.7096,40.6129,40.6323,229621.0
2024-07-23 13:00:00,42.0,42.23,41.98,42.23,795635.0,40.6323,40.8548,40.6129,40.8548,795635.0
2024-07-23 13:30:00,42.23,42.38,42.18,42.32,303881.0,40.8548,40.9999,40.8064,40.9418,303881.0
2024-07-23 14:00:00,42.32,42.41,42.25,42.41,343330.0,40.9418,41.0289,40.8741,41.0289,343330.0
2024-07-23 14:30:00,42.41,42.67,42.4,42.65,695603.0,41.0289,41.2804,41.0192,41.2611,695603.0
2024-07-23 15:00:00,42.65,42.8,42.6,42.77,827169.0,41.2611,41.4062,41.2127,41.3772,827169.0
2024-07-23 15:30:00,42.76,43.08,42.68,42.99,3581958.0,41.3675,41.6771,41.2901,41.59,3581958.0
2024-07-24 09:30:00,43.25,44.23,43.25,43.91,1969811.0,41.8415,42.7896,41.8415,42.4801,1969811.0
2024-07-24 10:00:00,43.9,43.92,43.42,43.45,1365227.0,42.4704,42.4897,42.006,42.035,1365227.0
2024-07-24 10:30:00,43.46,43.83,43.42,43.83,785844.0,42.0447,42.4027,42.006,42.4027,785844.0
2024-07-24 11:00:00,43.82,44.02,43.73,43.84,1276074.0,42.393,42.5865,42.3059,42.4123,1276074.0
2024-07-24 11:30:00,43.84,44.11,43.77,44.09,796854.0,42.4123,42.6735,42.3446,42.6542,796854.0
2024-07-24 12:00:00,44.1,44.32,44.1,44.31,801124.0,42.6639,42.8767,42.6639,42.867,801124.0
2024-07-24 12:30:00,44.31,44.44,44.31,44.41,811871.0,42.867,42.9928,42.867,42.9638,811871.0
2024-07-24 13:00:00,44.41,44.53,44.31,44.42,994117.0,42.9638,43.0799,42.867,42.9734,994117.0
2024-07-24 13:30:00,44.42,44.66,44.38,44.64,832264.0,42.9734,43.2056,42.9347,43.1863,832264.0
2024-07-24 14:00:00,44.64,44.75,44.43,44.43,887998.0,43.1863,43.2927,42.9831,42.9831,887998.0
2024-07-24 14:30:00,44.43,44.53,44.34,44.51,822012.0,42.9831,43.0799,42.8961,43.0605,822012.0
2024-07-24 15:00:00,44.5,44.74,44.48,44.69,1074635.0,43.0508,43.283,43.0315,43.2347,1074635.0
2024-07-24 15:30:00,44.69,44.78,44.62,44.68,2647574.0,43.2347,43.3217,43.1669,43.225,2647574.0
2024-07-25 09:30:00,44.79,45.7,44.49,45.66,1653972.0,43.3314,44.2118,43.0412,44.1731,1653972.0
2024-07-25 10:00:00,45.66,45.97,45.33,45.34,1688218.0,44.1731,44.473,43.8538,43.8635,1688218.0
2024-07-25 10:30:00,45.34,45.44,44.89,45.18,1526206.0,43.8635,43.9602,43.4281,43.7087,1526206.0
2024-07-25 11:00:00,45.18,45.54,45.18,45.33,1007616.0,43.7087,44.057,43.7087,43.8538,1007616.0
2024-07-25 11:30:00,45.34,45.53,45.3,45.49,722227.0,43.8635,44.0473,43.8248,44.0086,722227.0
2024-07-25 12:00:00,45.49,45.55,45.31,45.39,606779.0,44.0086,44.0666,43.8345,43.9119,606779.0
2024-07-25 12:30:00,45.38,45.47,45.22,45.35,656658.0,43.9022,43.9893,43.7474,43.8732,656658.0
2024-07-25 13:00:00,45.36,45.52,45.28,45.49,527093.0,43.8828,44.0376,43.8054,44.0086,527093.0
2024-07-25 13:30:00,45.49,45.51,45.2,45.23,708986.0,44.0086,44.028,43.728,43.7571,708986.0
2024-07-25 14:00:00,45.23,45.29,44.97,44.98,1012153.0,43.7571,43.8151,43.5055,43.5152,1012153.0
2024-07-25 14:30:00,44.98,45.29,44.97,45.28,763501.0,43.5152,43.8151,43.5055,43.8054,763501.0
2024-07-25 15:00:00,45.28,45.37,45.17,45.27,1373641.0,43.8054,43.8925,43.699,43.7958,1373641.0
2024-07-25 15:30:00,45.27,45.52,45.2,45.25,3410048.0,43.7958,44.0376,43.728,43.7764,3410048.0
2024-07-26 09:30:00,48.27,49.44,47.73,48.99,5678328.0,46.6981,47.83,46.1757,47.3946,5678328.0
2024-07-26 10:00:00,48.96,49.46,48.74,48.86,2486333.0,47.3656,47.8493,47.1528,47.2689,2486333.0
2024-07-26 10:30:00,48.87,49.26,48.53,49.24,1516237.0,47.2785,47.6558,46.9496,47.6365,1516237.0
2024-07-26 11:00:00,49.23,49.45,48.87,49.34,1257745.0,47.6268,47.8396,47.2785,47.7332,1257745.0
2024-07-26 11:30:00,49.35,49.62,49.07,49.59,1619275.0,47.7429,48.0041,47.472,47.9751,1619275.0
2024-07-26 12:00:00,49.6,49.67,48.97,49.21,1087400.0,47.9848,48.0525,47.3753,47.6075,1087400.0
2024-07-26 12:30:00,49.21,49.46,48.97,49.45,816381.0,47.6075,47.8493,47.3753,47.8396,816381.0
2024-07-26 13:00:00,49.45,49.89,49.41,49.88,1306638.0,47.8396,48.2653,47.8009,48.2556,1306638.0
2024-07-26 13:30:00,49.88,50.0,49.63,49.99,1224381.0,48.2556,48.3717,48.0138,48.3621,1224381.0
2024-07-26 14:00:00,49.99,50.42,49.94,50.18,1843373.0,48.3621,48.7781,48.3137,48.5459,1843373.0
2024-07-26 14:30:00,50.19,50.32,49.98,50.09,1071543.0,48.5555,48.6813,48.3524,48.4588,1071543.0
2024-07-26 15:00:00,50.09,50.4,50.09,50.13,1585634.0,48.4588,48.7587,48.4588,48.4975,1585634.0
2024-07-26 15:30:00,50.12,50.61,49.93,50.4,3983843.0,48.4878,48.9619,48.304,48.7587,3983843.0
2024-07-29 09:30:00,49.92,50.97,49.78,50.85,2694588.0,48.2943,49.3101,48.1589,49.1941,2694588.0
2024-07-29 10:00:00,50.84,51.19,50.45,50.69,1854064.0,49.1844,49.523,48.8071,49.0393,1854064.0
2024-07-29 10:30:00,50.69,50.83,50.38,50.75,1402785.0,49.0393,49.1747,48.7394,49.0973,1402785.0
2024-07-29 11:00:00,50.75,50.78,50.4,50.57,918156.0,49.0973,49.1263,48.7587,48.9232,918156.0
2024-07-29 11:30:00,50.57,50.81,50.54,50.73,1083631.0,48.9232,49.1554,48.8941,49.078,1083631.0
2024-07-29 12:00:00,50.73,50.76,50.18,50.37,841127.0,49.078,49.107,48.5459,48.7297,841127.0
2024-07-29 12:30:00,50.37,50.47,49.89,50.16,1009719.0,48.7297,48.8264,48.2653,48.5265,1009719.0
2024-07-29 13:00:00,50.16,50.22,49.77,49.86,628050.0,48.5265,48.5846,48.1492,48.2363,628050.0
2024-07-29 13:30:00,49.87,49.87,49.58,49.63,490300.0,48.246,48.246,47.9654,48.0138,490300.0
2024-07-29 14:00:00,49.63,49.64,49.25,49.43,936842.0,48.0138,48.0235,47.6462,47.8203,936842.0
2024-07-29 14:30:00,49.44,49.62,49.38,49.45,633009.0,47.83,48.0041,47.7719,47.8396,633009.0
2024-07-29 15:00:00,49.45,49.53,49.23,49.24,680781.0,47.8396,47.917,47.6268,47.6365,680781.0
2024-07-29 15:30:00,49.23,49.44,48.97,48.98,2803859.0,47.6268,47.83,47.3753,47.3849,2803859.0
2024-07-30 09:30:00,49.06,49.31,47.86,48.13,2787351.0,47.4623,47.7042,46.3014,46.5626,2787351.0
2024-07-30 10:00:00,48.13,48.3,47.85,48.04,1442539.0,46.5626,46.7271,46.2917,46.4756,1442539.0
2024-07-30 10:30:00,48.03,48.61,47.99,48.38,1163482.0,46.4659,47.027,46.4272,46.8045,1163482.0
2024-07-30 11:00:00,48.39,48.59,48.23,48.34,676109.0,46.8142,47.0076,46.6594,46.7658,676109.0
2024-07-30 11:30:00,48.35,48.85,48.34,48.5,908013.0,46.7755,47.2592,46.7658,46.9206,908013.0
2024-07-30 12:00:00,48.51,48.84,48.28,48.81,987367.0,46.9303,47.2495,46.7077,47.2205,987367.0
2024-07-30 12:30:00,48.82,49.2,48.77,49.18,748444.0,47.2302,47.5978,47.1818,47.5784,748444.0
2024-07-30 13:00:00,49.19,49.21,48.83,48.94,661188.0,47.5881,47.6075,47.2398,47.3463,661188.0
2024-07-30 13:30:00,48.94,49.07,48.83,49.05,1002120.0,47.3463,47.472,47.2398,47.4527,1002120.0
2024-07-30 14:00:00,49.05,49.25,48.91,48.93,730989.0,47.4527,47.6462,47.3172,47.3366,730989.0
2024-07-30 14:30:00,48.92,49.0,48.76,48.93,788675.0,47.3269,47.4043,47.1721,47.3366,788675.0
2024-07-30 15:00:00,48.94,49.22,48.92,49.19,789686.0,47.3463,47.6171,47.3269,47.5881,789686.0
2024-07-30 15:30:00,49.19,49.29,49.02,49.04,2271960.0,47.5881,47.6849,47.4236,47.443,2271960.0
2024-07-31 09:30:00,48.75,49.11,48.37,48.59,745952.0,47.1624,47.5107,46.7948,47.0076,745952.0
2024-07-31 10:00:00,48.6,48.98,48.51,48.77,741800.0,47.0173,47.3849,46.9303,47.1818,741800.0
2024-07-31 10:30:00,48.77,48.84,48.46,48.66,827725.0,47.1818,47.2495,46.8819,47.0754,827725.0
2024-07-31 11:00:00,48.66,48.71,48.33,48.42,450005.0,47.0754,47.1237,46.7561,46.8432,450005.0
2024-07-31 11:30:00,48.41,48.46,48.25,48.37,457689.0,46.8335,46.8819,46.6787,46.7948,457689.0
2024-07-31 12:00:00,48.37,48.44,48.25,48.3,336766.0,46.7948,46.8625,46.6787,46.7271,336766.0
2024-07-31 12:30:00,48.3,48.32,48.08,48.11,763289.0,46.7271,46.7464,46.5143,46.5433,763289.0
2024-07-31 13:00:00,48.11,48.27,48.06,48.18,448105.0,46.5433,46.6981,46.4949,46.611,448105.0
2024-07-31 13:30:00,48.18,48.27,48.0,48.27,590092.0,46.611,46.6981,46.4369,46.6981,590092.0
2024-07-31 14:00:00,48.26,48.41,48.08,48.09,764438.0,46.6884,46.8335,46.5143,46.5239,764438.0
2024-07-31 14:30:00,48.09,48.17,47.94,47.96,513591.0,46.5239,46.6013,46.3788,46.3982,513591.0
2024-07-31 15:00:00,47.95,48.07,47.56,47.65,1092889.0,46.3885,46.5046,46.0112,46.0983,1092889.0
2024-07-31 15:30:00,47.64,47.72,47.36,47.56,2361296.0,46.0886,46.166,45.8177,46.0112,2361296.0
2024-08-01 09:30:00,47.8,47.94,47.22,47.43,797843.0,46.2434,46.3788,45.6823,45.8854,797843.0
2024-08-01 10:00:00,47.42,47.57,47.3,47.52,694303.0,45.8758,46.0209,45.7597,45.9725,694303.0
2024-08-01 10:30:00,47.52,47.78,47.48,47.73,808742.0,45.9725,46.224,45.9338,46.1757,808742.0
2024-08-01 11:00:00,47.73,48.2,47.68,48.01,645192.0,46.1757,46.6303,46.1273,46.4465,645192.0
2024-08-01 11:30:00,48.0,48.19,47.84,48.09,542223.0,46.4369,46.6207,46.2821,46.5239,542223.0
2024-08-01 12:00:00,48.09,48.12,47.89,48.08,279405.0,46.5239,46.553,46.3304,46.5143,279405.0
2024-08-01 12:30:00,48.09,48.1,47.93,48.09,289134.0,46.5239,46.5336,46.3691,46.5239,289134.0
2024-08-01 13:00:00,48.09,48.19,48.05,48.12,309678.0,46.5239,46.6207,46.4852,46.553,309678.0
2024-08-01 13:30:00,48.11,48.21,48.05,48.12,324800.0,46.5433,46.64,46.4852,46.553,324800.0
2024-08-01 14:00:00,48.12,48.47,48.1,48.45,463169.0,46.553,46.8916,46.5336,46.8722,463169.0
2024-08-01 14:30:00,48.45,48.51,48.28,48.34,504064.0,46.8722,46.9303,46.7077,46.7658,504064.0
2024-08-01 15:00:00,48.34,48.36,48.2,48.22,800509.0,46.7658,46.7851,46.6303,46.6497,800509.0
2024-08-01 15:30:00,48.22,48.25,48.13,48.18,1268593.0,46.6497,46.6787,46.5626,46.611,1268593.0
2024-08-02 09:30:00,49.12,49.54,48.71,49.26,1810063.0,47.5204,47.9267,47.1237,47.6558,1810063.0
2024-08-02 10:00:00,49.26,49.3,48.92,49.02,1353600.0,47.6558,47.6945,47.3269,47.4236,1353600.0
2024-08-02 10:30:00,49.02,49.15,48.35,48.79,1356910.0,47.4236,47.5494,46.7755,47.2011,1356910.0
2024-08-02 11:00:00,48.79,48.88,48.5,48.72,939504.0,47.2011,47.2882,46.9206,47.1334,939504.0
2024-08-02 11:30:00,48.72,48.77,48.31,48.62,576229.0,47.1334,47.1818,46.7368,47.0367,576229.0
2024-08-02 12:00:00,48.61,48.8,48.51,48.76,397588.0,47.027,47.2108,46.9303,47.1721,397588.0
2024-08-02 12:30:00,48.77,48.94,48.76,48.86,352867.0,47.1818,47.3463,47.1721,47.2689,352867.0
2024-08-02 13:00:00,48.87,49.05,48.85,49.05,426293.0,47.2785,47.4527,47.2592,47.4527,426293.0
2024-08-02 13:30:00,49.04,49.1,48.87,49.04,587687.0,47.443,47.501,47.2785,47.443,587687.0
2024-08-02 14:00:00,49.04,49.12,48.9,49.02,846453.0,47.443,47.5204,47.3076,47.4236,846453.0
2024-08-02 14:30:00,49.02,49.13,48.87,48.9,772021.0,47.4236,47.5301,47.2785,47.3076,772021.0
2024-08-02 15:00:00,48.89,48.91,48.71,48.84,583731.0,47.2979,47.3172,47.1237,47.2495,583731.0
2024-08-02 15:30:00,48.84,48.95,48.72,48.77,1910526.0,47.2495,47.3559,47.1334,47.1818,1910526.0
2024-08-05 09:30:00,47.88,48.72,47.72,48.46,2246277.0,46.3208,47.1334,46.166,46.8819,2246277.0
2024-08-05 10:00:00,48.47,48.74,47.99,48.03,1540531.0,46.8916,47.1528,46.4272,46.4659,1540531.0
2024-08-05 10:30:00,48.02,48.21,47.66,47.77,808811.0,46.4562,46.64,46.1079,46.2144,808811.0
2024-08-05 11:00:00,47.77,47.79,47.44,47.65,817288.0,46.2144,46.2337,45.8951,46.0983,817288.0
2024-08-05 11:30:00,47.65,47.76,47.37,47.55,538249.0,46.0983,46.2047,45.8274,46.0015,538249.0
2024-08-05 12:00:00,47.55,47.65,47.47,47.63,661070.0,46.0015,46.0983,45.9241,46.0789,661070.0
2024-08-05 12:30:00,47.64,47.84,47.58,47.79,476979.0,46.0886,46.2821,46.0305,46.2337,476979.0
2024-08-05 13:00:00,47.79,47.91,47.7,47.87,370078.0,46.2337,46.3498,46.1466,46.3111,370078.0
2024-08-05 13:30:00,47.86,47.89,47.7,47.73,500990.0,46.3014,46.3304,46.1466,46.1757,500990.0
2024-08-05 14:00:00,47.73,47.95,47.69,47.78,429608.0,46.1757,46.3885,46.137,46.224,429608.0
2024-08-05 14:30:00,47.79,47.79,47.58,47.7,586042.0,46.2337,46.2337,46.0305,46.1466,586042.0
2024-08-05 15:00:00,47.71,47.74,47.42,47.44,724847.0,46.1563,46.1853,45.8758,45.8951,724847.0
2024-08-05 15:30:00,47.45,47.6,47.21,47.59,2362440.0,45.9048,46.0499,45.6726,46.0402,2362440.0
2024-08-06 09:30:00,47.89,48.07,47.48,47.63,717038.0,46.3304,46.5046,45.9338,46.0789,717038.0
2024-08-06 10:00:00,47.63,47.83,47.52,47.71,638790.0,46.0789,46.2724,45.9725,46.1563,638790.0
2024-08-06 10:30:00,47.7,47.87,47.42,47.5,708353.0,46.1466,46.3111,45.8758,45.9531,708353.0
2024-08-06 11:00:00,47.49,47.58,47.34,47.44,834898.0,45.9435,46.0305,45.7984,45.8951,834898.0
2024-08-06 11:30:00,47.43,47.44,47.2,47.21,375047.0,45.8854,45.8951,45.6629,45.6726,375047.0
2024-08-06 12:00:00,47.21,47.49,47.2,47.45,295295.0,45.6726,45.9435,45.6629,45.9048,295295.0
2024-08-06 12:30:00,47.44,47.53,47.36,47.47,317232.0,45.8951,45.9822,45.8177,45.9241,317232.0
2024-08-06 13:00:00,47.47,47.62,47.44,47.6,411563.0,45.9241,46.0692,45.8951,46.0499,411563.0
2024-08-06 13:30:00,47.61,47.75,47.46,47.5,455730.0,46.0596,46.195,45.9144,45.9531,455730.0
2024-08-06 14:00:00,47.5,47.51,47.34,47.51,447159.0,45.9531,45.9628,45.7984,45.9628,447159.0
2024-08-06 14:30:00,47.51,47.58,47.39,47.48,631530.0,45.9628,46.0305,45.8467,45.9338,631530.0
2024-08-06 15:00:00,47.48,47.54,47.35,47.46,681037.0,45.9338,45.9918,45.808,45.9144,681037.0
2024-08-06 15:30:00,47.45,47.51,47.11,47.28,1881883.0,45.9048,45.9628,45.5758,45.7403,1881883.0
2024-08-07 09:30:00,47.43,48.49,47.35,48.25,1641627.0,45.8854,46.9109,45.808,46.6787,1641627.0
2024-08-07 10:00:00,48.27,48.27,47.83,47.89,783177.0,46.6981,46.6981,46.2724,46.3304,783177.0
2024-08-07 10:30:00,47.89,47.95,47.65,47.81,451998.0,46.3304,46.3885,46.0983,46.253,451998.0
2024-08-07 11:00:00,47.81,47.89,47.44,47.5,694383.0,46.253,46.3304,45.8951,45.9531,694383.0
2024-08-07 11:30:00,47.51,47.63,47.35,47.39,396748.0,45.9628,46.0789,45.808,45.8467,396748.0
2024-08-07 12:00:00,47.39,47.5,47.35,47.47,305139.0,45.8467,45.9531,45.808,45.9241,305139.0
2024-08-07 12:30:00,47.48,47.52,47.32,47.33,421025.0,45.9338,45.9725,45.779,45.7887,421025.0
2024-08-07 13:00:00,47.33,47.37,47.22,47.27,616266.0,45.7887,45.8274,45.6823,45.7306,616266.0
2024-08-07 13:30:00,47.28,47.31,46.88,46.93,445239.0,45.7403,45.7693,45.3533,45.4017,445239.0
2024-08-07 14:00:00,46.93,46.99,46.77,46.89,1040307.0,45.4017,45.4598,45.2469,45.363,1040307.0
2024-08-07 14:30:00,46.89,46.93,46.72,46.73,441591.0,45.363,45.4017,45.1985,45.2082,441591.0
2024-08-07 15:00:00,46.73,46.83,46.65,46.73,480387.0,45.2082,45.305,45.1308,45.2082,480387.0
2024-08-07 15:30:00,46.73,46.76,46.4,46.5,2270679.0,45.2082,45.2372,44.889,44.9857,2270679.0
2024-08-08 09:30:00,46.57,47.15,46.22,46.96,590343.0,45.0534,45.6145,44.7148,45.4307,590343.0
2024-08-08 10:00:00,46.96,47.09,46.86,46.93,663154.0,45.4307,45.5565,45.334,45.4017,663154.0
2024-08-08 10:30:00,46.92,47.03,46.78,46.88,301980.0,45.392,45.4985,45.2566,45.3533,301980.0
2024-08-08 11:00:00,46.88,46.89,46.62,46.66,510115.0,45.3533,45.363,45.1018,45.1405,510115.0
2024-08-08 11:30:00,46.65,46.79,46.6,46.61,505490.0,45.1308,45.2663,45.0825,45.0921,505490.0
2024-08-08 12:00:00,46.61,46.72,46.52,46.55,366849.0,45.0921,45.1985,45.0051,45.0341,366849.0
2024-08-08 12:30:00,46.55,46.56,46.36,46.4,297856.0,45.0341,45.0438,44.8503,44.889,297856.0
2024-08-08 13:00:00,46.41,46.56,46.33,46.56,622792.0,44.8986,45.0438,44.8212,45.0438,622792.0
2024-08-08 13:30:00,46.56,46.71,46.34,46.52,659039.0,45.0438,45.1889,44.8309,45.0051,659039.0
2024-08-08 14:00:00,46.52,46.62,46.45,46.61,970793.0,45.0051,45.1018,44.9373,45.0921,970793.0
2024-08-08 14:30:00,46.61,46.85,46.55,46.83,1171825.0,45.0921,45.3243,45.0341,45.305,1171825.0
2024-08-08 15:00:00,46.83,46.88,46.61,46.69,1247096.0,45.305,45.3533,45.0921,45.1695,1247096.0
2024-08-08 15:30:00,46.69,46.95,46.64,46.83,2703644.0,45.1695,45.4211,45.1212,45.305,2703644.0
2024-08-09 09:30:00,46.84,47.68,46.5,47.52,1525618.0,45.3146,46.1273,44.9857,45.9725,1525618.0
2024-08-09 10:00:00,47.53,47.53,47.05,47.17,494123.0,45.9822,45.9822,45.5178,45.6339,494123.0
2024-08-09 10:30:00,47.16,47.18,47.01,47.06,604402.0,45.6242,45.6436,45.4791,45.5275,604402.0
2024-08-09 11:00:00,47.07,47.15,47.04,47.06,383427.0,45.5371,45.6145,45.5081,45.5275,383427.0
2024-08-09 11:30:00,47.07,47.1,46.85,46.94,1790210.0,45.5371,45.5662,45.3243,45.4114,1790210.0
2024-08-09 12:00:00,46.93,47.06,46.91,46.97,310840.0,45.4017,45.5275,45.3824,45.4404,310840.0
2024-08-09 12:30:00,46.97,47.07,46.97,46.98,292549.0,45.4404,45.5371,45.4404,45.4501,292549.0
2024-08-09 13:00:00,46.98,47.11,46.93,47.02,444551.0,45.4501,45.5758,45.4017,45.4888,444551.0
2024-08-09 13:30:00,47.02,47.08,46.78,46.79,395041.0,45.4888,45.5468,45.2566,45.2663,395041.0
2024-08-09 14:00:00,46.79,46.84,46.69,46.79,341352.0,45.2663,45.3146,45.1695,45.2663,341352.0
2024-08-09 14:30:00,46.78,46.9,46.69,46.84,477228.0,45.2566,45.3727,45.1695,45.3146,477228.0
2024-08-09 15:00:00,46.84,46.91,46.77,46.8,292255.0,45.3146,45.3824,45.2469,45.2759,292255.0
2024-08-09 15:30:00,46.8,46.87,46.64,46.73,1858550.0,45.2759,45.3437,45.1212,45.2082,1858550.0
2024-08-12 09:30:00,46.77,47.27,46.48,47.22,931754.0,45.2469,45.7306,44.9664,45.6823,931754.0
2024-08-12 10:00:00,47.23,47.47,47.05,47.21,1105568.0,45.6919,45.9241,45.5178,45.6726,1105568.0
2024-08-12 10:30:00,47.21,47.29,47.08,47.19,364990.0,45.6726,45.75,45.5468,45.6532,364990.0
2024-08-12 11:00:00,47.19,47.23,47.0,47.01,265567.0,45.6532,45.6919,45.4694,45.4791,265567.0
2024-08-12 11:30:00,47.0,47.08,46.93,47.0,382616.0,45.4694,45.5468,45.4017,45.4694,382616.0
2024-08-12 12:00:00,47.0,47.02,46.89,46.96,280887.0,45.4694,45.4888,45.363,45.4307,280887.0
2024-08-12 12:30:00,46.96,47.01,46.72,46.76,322712.0,45.4307,45.4791,45.1985,45.2372,322712.0
2024-08-12 13:00:00,46.74,46.81,46.63,46.79,227792.0,45.2179,45.2856,45.1115,45.2663,227792.0
2024-08-12 13:30:00,46.79,46.83,46.67,46.68,220070.0,45.2663,45.305,45.1502,45.1598,220070.0
2024-08-12 14:00:00,46.68,46.75,46.62,46.68,200107.0,45.1598,45.2276,45.1018,45.1598,200107.0
2024-08-12 14:30:00,46.69,46.75,46.58,46.73,736353.0,45.1695,45.2276,45.0631,45.2082,736353.0
2024-08-12 15:00:00,46.73,47.0,46.69,46.96,714303.0,45.2082,45.4694,45.1695,45.4307,714303.0
2024-08-12 15:30:00,46.96,47.1,46.85,47.09,1253788.0,45.4307,45.5662,45.3243,45.5565,1253788.0
2024-08-13 09:30:00,47.48,48.98,47.48,48.35,2072033.0,45.9338,47.3849,45.9338,46.7755,2072033.0
2024-08-13 10:00:00,48.33,48.58,47.91,47.98,1036431.0,46.7561,46.998,46.3498,46.4175,1036431.0
2024-08-13 10:30:00,47.97,48.38,47.91,48.31,686262.0,46.4078,46.8045,46.3498,46.7368,686262.0
2024-08-13 11:00:00,48.32,48.48,48.3,48.45,417172.0,46.7464,46.9012,46.7271,46.8722,417172.0
2024-08-13 11:30:00,48.45,48.64,48.44,48.59,881720.0,46.8722,47.056,46.8625,47.0076,881720.0
2024-08-13 12:00:00,48.59,48.62,48.36,48.57,741817.0,47.0076,47.0367,46.7851,46.9883,741817.0
2024-08-13 12:30:00,48.57,48.82,48.56,48.7,709850.0,46.9883,47.2302,46.9786,47.1141,709850.0
2024-08-13 13:00:00,48.7,48.93,48.66,48.84,598680.0,47.1141,47.3366,47.0754,47.2495,598680.0
2024-08-13 13:30:00,48.84,48.86,48.65,48.73,736116.0,47.2495,47.2689,47.0657,47.1431,736116.0
2024-08-13 14:00:00,48.73,48.84,48.47,48.57,1075369.0,47.1431,47.2495,46.8916,46.9883,1075369.0
2024-08-13 14:30:00,48.57,48.86,48.55,48.84,914035.0,46.9883,47.2689,46.969,47.2495,914035.0
2024-08-13 15:00:00,48.84,49.06,48.7,49.04,1341313.0,47.2495,47.4623,47.1141,47.443,1341313.0
2024-08-13 15:30:00,49.04,49.16,48.93,49.08,2185507.0,47.443,47.5591,47.3366,47.4817,2185507.0
2024-08-14 09:30:00,49.06,49.29,48.57,49.05,754842.0,47.4623,47.6849,46.9883,47.4527,754842.0
2024-08-14 10:00:00,49.03,49.12,48.47,48.51,485108.0,47.4333,47.5204,46.8916,46.9303,485108.0
2024-08-14 10:30:00,48.52,48.63,48.25,48.34,664031.0,46.9399,47.0463,46.6787,46.7658,664031.0
2024-08-14 11:00:00,48.34,48.64,48.21,48.52,534424.0,46.7658,47.056,46.64,46.9399,534424.0
2024-08-14 11:30:00,48.52,48.61,48.19,48.26,687494.0,46.9399,47.027,46.6207,46.6884,687494.0
2024-08-14 12:00:00,48.25,48.37,48.2,48.32,254240.0,46.6787,46.7948,46.6303,46.7464,254240.0
2024-08-14 12:30:00,48.33,48.36,48.11,48.27,306660.0,46.7561,46.7851,46.5433,46.6981,306660.0
2024-08-14 13:00:00,48.27,48.33,48.18,48.31,324662.0,46.6981,46.7561,46.611,46.7368,324662.0
2024-08-14 13:30:00,48.31,48.45,48.26,48.38,404490.0,46.7368,46.8722,46.6884,46.8045,404490.0
2024-08-14 14:00:00,48.38,48.49,48.27,48.46,366219.0,46.8045,46.9109,46.6981,46.8819,366219.0
2024-08-14 14:30:00,48.46,48.49,48.38,48.46,284838.0,46.8819,46.9109,46.8045,46.8819,284838.0
2024-08-14 15:00:00,48.46,48.53,48.35,48.48,375866.0,46.8819,46.9496,46.7755,46.9012,375866.0
2024-08-14 15:30:00,48.47,48.48,48.22,48.4,1484537.0,46.8916,46.9012,46.6497,46.8238,1484537.0
2024-08-15 09:30:00,49.3,49.53,48.8,49.03,2082251.0,47.6945,47.917,47.2108,47.4333,2082251.0
2024-08-15 10:00:00,49.03,49.34,48.96,49.0,1067770.0,47.4333,47.7332,47.3656,47.4043,1067770.0
2024-08-15 10:30:00,49.02,49.07,48.88,49.0,676843.0,47.4236,47.472,47.2882,47.4043,676843.0
2024-08-15 11:00:00,49.0,49.09,48.92,49.08,365497.0,47.4043,47.4914,47.3269,47.4817,365497.0
2024-08-15 11:30:00,49.07,49.09,48.9,48.98,910004.0,47.472,47.4914,47.3076,47.3849,910004.0
2024-08-15 12:00:00,48.99,49.06,48.9,48.98,498484.0,47.3946,47.4623,47.3076,47.3849,498484.0
2024-08-15 12:30:00,48.98,49.1,48.84,49.0,338749.0,47.3849,47.501,47.2495,47.4043,338749.0
2024-08-15 13:00:00,49.01,49.01,48.47,48.64,313431.0,47.414,47.414,46.8916,47.056,313431.0
2024-08-15 13:30:00,48.63,48.75,48.57,48.6,390078.0,47.0463,47.1624,46.9883,47.0173,390078.0
2024-08-15 14:00:00,48.61,48.79,48.57,48.76,270205.0,47.027,47.2011,46.9883,47.1721,270205.0
2024-08-15 14:30:00,48.76,48.86,48.7,48.84,214766.0,47.1721,47.2689,47.1141,47.2495,214766.0
2024-08-15 15:00:00,48.84,49.05,48.84,49.0,424749.0,47.2495,47.4527,47.2495,47.4043,424749.0
2024-08-15 15:30:00,49.0,49.18,48.96,49.11,1473086.0,47.4043,47.5784,47.3656,47.5107,1473086.0
2024-08-16 09:30:00,49.11,49.53,49.01,49.5,1125345.0,47.5107,47.917,47.414,47.888,1125345.0
2024-08-16 10:00:00,49.48,49.51,49.12,49.21,1282095.0,47.8687,47.8977,47.5204,47.6075,1282095.0
2024-08-16 10:30:00,49.22,49.7,49.14,49.68,972913.0,47.6171,48.0815,47.5397,48.0622,972913.0
2024-08-16 11:00:00,49.68,50.05,49.51,49.58,1033711.0,48.0622,48.4201,47.8977,47.9654,1033711.0
2024-08-16 11:30:00,49.59,49.59,49.17,49.25,341483.0,47.9751,47.9751,47.5688,47.6462,341483.0
2024-08-16 12:00:00,49.25,49.28,49.15,49.19,198246.0,47.6462,47.6752,47.5494,47.5881,198246.0
2024-08-16 12:30:00,49.19,49.33,49.17,49.3,185831.0,47.5881,47.7236,47.5688,47.6945,185831.0
2024-08-16 13:00:00,49.3,49.5,49.27,49.48,220834.0,47.6945,47.888,47.6655,47.8687,220834.0
2024-08-16 13:30:00,49.49,49.73,49.45,49.67,416318.0,47.8783,48.1105,47.8396,48.0525,416318.0
2024-08-16 14:00:00,49.66,49.67,49.44,49.55,284897.0,48.0428,48.0525,47.83,47.9364,284897.0
2024-08-16 14:30:00,49.55,49.58,49.43,49.48,285380.0,47.9364,47.9654,47.8203,47.8687,285380.0
2024-08-16 15:00:00,49.48,49.52,49.44,49.5,415373.0,47.8687,47.9074,47.83,47.888,415373.0
2024-08-16 15:30:00,49.5,49.58,49.36,49.37,1310744.0,47.888,47.9654,47.7526,47.7622,1310744.0
2024-08-19 09:30:00,49.38,49.88,49.33,49.83,558299.0,47.7719,48.2556,47.7236,48.2073,558299.0
2024-08-19 10:00:00,49.82,49.85,49.61,49.69,588914.0,48.1976,48.2266,47.9944,48.0718,588914.0
2024-08-19 10:30:00,49.68,49.99,49.67,49.88,416900.0,48.0622,48.3621,48.0525,48.2556,416900.0
2024-08-19 11:00:00,49.88,49.97,49.85,49.9,281984.0,48.2556,48.3427,48.2266,48.275,281984.0
2024-08-19 11:30:00,49.9,49.9,49.72,49.78,229131.0,48.275,48.275,48.1008,48.1589,229131.0
2024-08-19 12:00:00,49.78,49.81,49.74,49.78,194448.0,48.1589,48.1879,48.1202,48.1589,194448.0
2024-08-19 12:30:00,49.78,49.85,49.75,49.76,160854.0,48.1589,48.2266,48.1299,48.1395,160854.0
2024-08-19 13:00:00,49.76,49.8,49.72,49.77,182194.0,48.1395,48.1782,48.1008,48.1492,182194.0
2024-08-19 13:30:00,49.77,49.78,49.65,49.67,264958.0,48.1492,48.1589,48.0331,48.0525,264958.0
2024-08-19 14:00:00,49.67,49.69,49.27,49.35,549588.0,48.0525,48.0718,47.6655,47.7429,549588.0
2024-08-19 14:30:00,49.34,49.48,49.31,49.32,323168.0,47.7332,47.8687,47.7042,47.7139,323168.0
2024-08-19 15:00:00,49.32,49.44,49.25,49.44,323452.0,47.7139,47.83,47.6462,47.83,323452.0
2024-08-19 15:30:00,49.44,49.46,49.19,49.3,1304784.0,47.83,47.8493,47.5881,47.6945,1304784.0
2024-08-20 09:30:00,49.27,49.61,49.21,49.3,351784.0,47.6655,47.9944,47.6075,47.6945,351784.0
2024-08-20 10:00:00,49.28,49.41,49.07,49.23,285653.0,47.6752,47.8009,47.472,47.6268,285653.0
2024-08-20 10:30:00,49.23,49.46,49.13,49.38,214698.0,47.6268,47.8493,47.5301,47.7719,214698.0
2024-08-20 11:00:00,49.38,49.38,49.21,49.35,267836.0,47.7719,47.7719,47.6075,47.7429,267836.0
2024-08-20 11:30:00,49.35,49.36,49.21,49.21,208536.0,47.7429,47.7526,47.6075,47.6075,208536.0
2024-08-20 12:00:00,49.22,49.27,49.12,49.2,190509.0,47.6171,47.6655,47.5204,47.5978,190509.0
2024-08-20 12:30:00,49.2,49.2,49.04,49.05,252578.0,47.5978,47.5978,47.443,47.4527,252578.0
2024-08-20 13:00:00,49.05,49.06,48.97,49.02,217825.0,47.4527,47.4623,47.3753,47.4236,217825.0
2024-08-20 13:30:00,49.02,49.09,48.98,49.07,195611.0,47.4236,47.4914,47.3849,47.472,195611.0
2024-08-20 14:00:00,49.07,49.17,49.04,49.14,192097.0,47.472,47.5688,47.443,47.5397,192097.0
2024-08-20 14:30:00,49.14,49.15,49.0,49.02,172565.0,47.5397,47.5494,47.4043,47.4236,172565.0
2024-08-20 15:00:00,49.02,49.05,48.95,49.03,296858.0,47.4236,47.4527,47.3559,47.4333,296858.0
2024-08-20 15:30:00,49.03,49.08,48.93,48.98,991654.0,47.4333,47.4817,47.3366,47.3849,991654.0
2024-08-21 09:30:00,48.78,49.17,48.78,48.96,319913.0,47.1915,47.5688,47.1915,47.3656,319913.0
2024-08-21 10:00:00,48.94,49.04,48.85,48.94,244241.0,47.3463,47.443,47.2592,47.3463,244241.0
2024-08-21 10:30:00,48.95,48.98,48.85,48.88,145886.0,47.3559,47.3849,47.2592,47.2882,145886.0
2024-08-21 11:00:00,48.87,48.94,48.79,48.88,154884.0,47.2785,47.3463,47.2011,47.2882,154884.0
2024-08-21 11:30:00,48.87,48.92,48.76,48.79,135577.0,47.2785,47.3269,47.1721,47.2011,135577.0
2024-08-21 12:00:00,48.79,48.79,48.63,48.64,567413.0,47.2011,47.2011,47.0463,47.056,567413.0
2024-08-21 12:30:00,48.65,48.71,48.51,48.52,278896.0,47.0657,47.1237,46.9303,46.9399,278896.0
2024-08-21 13:00:00,48.51,48.61,48.47,48.48,250841.0,46.9303,47.027,46.8916,46.9012,250841.0
2024-08-21 13:30:00,48.48,48.5,48.35,48.43,253970.0,46.9012,46.9206,46.7755,46.8529,253970.0
2024-08-21 14:00:00,48.43,48.43,48.35,48.4,391674.0,46.8529,46.8529,46.7755,46.8238,391674.0
2024-08-21 14:30:00,48.4,48.48,48.3,48.33,444943.0,46.8238,46.9012,46.7271,46.7561,444943.0
2024-08-21 15:00:00,48.34,48.34,48.16,48.26,539361.0,46.7658,46.7658,46.5917,46.6884,539361.0
2024-08-21 15:30:00,48.26,48.49,48.24,48.44,1333730.0,46.6884,46.9109,46.669,46.8625,1333730.0
2024-08-22 09:30:00,48.57,48.62,47.35,47.4,965735.0,46.9883,47.0367,45.808,45.8564,965735.0
2024-08-22 10:00:00,47.46,47.57,47.21,47.41,665496.0,45.9144,46.0209,45.6726,45.8661,665496.0
2024-08-22 10:30:00,47.41,47.64,47.4,47.52,266880.0,45.8661,46.0886,45.8564,45.9725,266880.0
2024-08-22 11:00:00,47.53,47.55,47.31,47.43,366887.0,45.9822,46.0015,45.7693,45.8854,366887.0
2024-08-22 11:30:00,47.44,47.48,47.12,47.12,343407.0,45.8951,45.9338,45.5855,45.5855,343407.0
2024-08-22 12:00:00,47.12,47.31,47.07,47.25,240795.0,45.5855,45.7693,45.5371,45.7113,240795.0
2024-08-22 12:30:00,47.24,47.28,46.99,47.02,412194.0,45.7016,45.7403,45.4598,45.4888,412194.0
2024-08-22 13:00:00,47.03,47.16,46.88,47.16,442876.0,45.4985,45.6242,45.3533,45.6242,442876.0
2024-08-22 13:30:00,47.16,47.54,47.15,47.47,530319.0,45.6242,45.9918,45.6145,45.9241,530319.0
2024-08-22 14:00:00,47.47,47.56,47.42,47.5,298790.0,45.9241,46.0112,45.8758,45.9531,298790.0
2024-08-22 14:30:00,47.5,47.59,47.42,47.43,223025.0,45.9531,46.0402,45.8758,45.8854,223025.0
2024-08-22 15:00:00,47.43,47.56,47.4,47.55,385259.0,45.8854,46.0112,45.8564,46.0015,385259.0
2024-08-22 15:30:00,47.56,47.65,47.4,47.63,1696108.0,46.0112,46.0983,45.8564,46.0789,1696108.0
2024-08-23 09:30:00,47.67,47.83,47.38,47.77,417761.0,46.1176,46.2724,45.8371,46.2144,417761.0
2024-08-23 10:00:00,47.77,47.82,47.65,47.76,327161.0,46.2144,46.2627,46.0983,46.2047,327161.0
2024-08-23 10:30:00,47.76,48.11,47.76,48.04,245790.0,46.2047,46.5433,46.2047,46.4756,245790.0
2024-08-23 11:00:00,48.03,48.24,48.0,48.2,205847.0,46.4659,46.669,46.4369,46.6303,205847.0
2024-08-23 11:30:00,48.2,48.2,47.99,48.02,349289.0,46.6303,46.6303,46.4272,46.4562,349289.0
2024-08-23 12:00:00,48.02,48.03,47.95,47.99,193707.0,46.4562,46.4659,46.3885,46.4272,193707.0
2024-08-23 12:30:00,47.98,48.07,47.94,48.03,189022.0,46.4175,46.5046,46.3788,46.4659,189022.0
2024-08-23 13:00:00,48.02,48.04,47.97,48.0,147151.0,46.4562,46.4756,46.4078,46.4369,147151.0
2024-08-23 13:30:00,48.0,48.04,47.97,48.01,235672.0,46.4369,46.4756,46.4078,46.4465,235672.0
2024-08-23 14:00:00,48.01,48.01,47.92,47.97,174638.0,46.4465,46.4465,46.3595,46.4078,174638.0
2024-08-23 14:30:00,47.97,48.14,47.87,48.09,248004.0,46.4078,46.5723,46.3111,46.5239,248004.0
2024-08-23 15:00:00,48.09,48.12,48.02,48.11,276194.0,46.5239,46.553,46.4562,46.5433,276194.0
2024-08-23 15:30:00,48.12,48.18,48.08,48.11,879719.0,46.553,46.611,46.5143,46.5433,879719.0
2024-08-26 09:30:00,48.17,48.27,48.0,48.18,310535.0,46.6013,46.6981,46.4369,46.611,310535.0
2024-08-26 10:00:00,48.18,48.32,48.17,48.3,229859.0,46.611,46.7464,46.6013,46.7271,229859.0
2024-08-26 10:30:00,48.3,48.49,48.21,48.22,151670.0,46.7271,46.9109,46.64,46.6497,151670.0
2024-08-26 11:00:00,48.21,48.24,47.98,48.03,215397.0,46.64,46.669,46.4175,46.4659,215397.0
2024-08-26 11:30:00,48.03,48.17,47.99,48.13,220521.0,46.4659,46.6013,46.4272,46.5626,220521.0
2024-08-26 12:00:00,48.12,48.24,48.1,48.23,130849.0,46.553,46.669,46.5336,46.6594,130849.0
2024-08-26 12:30:00,48.24,48.3,48.16,48.26,153987.0,46.669,46.7271,46.5917,46.6884,153987.0
2024-08-26 13:00:00,48.26,48.29,48.15,48.25,164800.0,46.6884,46.7174,46.582,46.6787,164800.0
2024-08-26 13:30:00,48.23,48.23,48.12,48.16,144799.0,46.6594,46.6594,46.553,46.5917,144799.0
2024-08-26 14:00:00,48.16,48.23,48.13,48.21,168430.0,46.5917,46.6594,46.5626,46.64,168430.0
2024-08-26 14:30:00,48.21,48.25,48.1,48.13,280999.0,46.64,46.6787,46.5336,46.5626,280999.0
2024-08-26 15:00:00,48.13,48.32,48.12,48.32,217902.0,46.5626,46.7464,46.553,46.7464,217902.0
2024-08-26 15:30:00,48.32,48.34,48.15,48.26,520696.0,46.7464,46.7658,46.582,46.6884,520696.0
2024-08-27 09:30:00,48.36,48.79,47.93,47.95,677375.0,46.7851,47.2011,46.3691,46.3885,677375.0
2024-08-27 10:00:00,47.95,48.16,47.92,47.94,291189.0,46.3885,46.5917,46.3595,46.3788,291189.0
2024-08-27 10:30:00,47.93,47.95,47.86,47.86,242006.0,46.3691,46.3885,46.3014,46.3014,242006.0
2024-08-27 11:00:00,47.87,47.9,47.81,47.86,190001.0,46.3111,46.3401,46.253,46.3014,190001.0
2024-08-27 11:30:00,47.86,48.04,47.85,48.03,186240.0,46.3014,46.4756,46.2917,46.4659,186240.0
2024-08-27 12:00:00,48.03,48.05,47.96,48.0,155621.0,46.4659,46.4852,46.3982,46.4369,155621.0
2024-08-27 12:30:00,48.0,48.04,47.96,48.02,130182.0,46.4369,46.4756,46.3982,46.4562,130182.0
2024-08-27 13:00:00,48.02,48.05,47.91,48.03,138599.0,46.4562,46.4852,46.3498,46.4659,138599.0
2024-08-27 13:30:00,48.04,48.12,48.02,48.1,155601.0,46.4756,46.553,46.4562,46.5336,155601.0
2024-08-27 14:00:00,48.11,48.22,48.04,48.05,189251.0,46.5433,46.6497,46.4756,46.4852,189251.0
2024-08-27 14:30:00,48.05,48.1,48.02,48.09,115208.0,46.4852,46.5336,46.4562,46.5239,115208.0
2024-08-27 15:00:00,48.09,48.14,48.05,48.11,161562.0,46.5239,46.5723,46.4852,46.5433,161562.0
2024-08-27 15:30:00,48.11,48.25,48.06,48.13,914271.0,46.5433,46.6787,46.4949,46.5626,914271.0
2024-08-28 09:30:00,48.12,49.34,48.03,49.25,754443.0,46.553,47.7332,46.4659,47.6462,754443.0
2024-08-28 10:00:00,49.26,49.7,49.25,49.42,743613.0,47.6558,48.0815,47.6462,47.8106,743613.0
2024-08-28 10:30:00,49.42,49.79,49.36,49.78,440330.0,47.8106,48.1686,47.7526,48.1589,440330.0
2024-08-28 11:00:00,49.78,49.92,49.7,49.74,511759.0,48.1589,48.2943,48.0815,48.1202,511759.0
2024-08-28 11:30:00,49.74,49.74,49.48,49.53,368643.0,48.1202,48.1202,47.8687,47.917,368643.0
2024-08-28 12:00:00,49.53,49.57,49.28,49.29,213871.0,47.917,47.9557,47.6752,47.6849,213871.0
2024-08-28 12:30:00,49.3,49.3,49.19,49.23,264718.0,47.6945,47.6945,47.5881,47.6268,264718.0
2024-08-28 13:00:00,49.23,49.29,49.16,49.22,181418.0,47.6268,47.6849,47.5591,47.6171,181418.0
2024-08-28 13:30:00,49.23,49.29,49.08,49.08,233782.0,47.6268,47.6849,47.4817,47.4817,233782.0
2024-08-28 14:00:00,49.08,49.21,49.04,49.04,158646.0,47.4817,47.6075,47.443,47.443,158646.0
2024-08-28 14:30:00,49.04,49.17,48.98,49.12,275712.0,47.443,47.5688,47.3849,47.5204,275712.0
2024-08-28 15:00:00,49.11,49.17,49.03,49.16,252080.0,47.5107,47.5688,47.4333,47.5591,252080.0
2024-08-28 15:30:00,49.16,49.23,49.05,49.05,958570.0,47.5591,47.6268,47.4527,47.4527,958570.0
2024-08-29 09:30:00,49.27,49.34,48.76,48.92,370836.0,47.6655,47.7332,47.1721,47.3269,370836.0
2024-08-29 10:00:00,48.92,49.47,48.91,49.27,411133.0,47.3269,47.859,47.3172,47.6655,411133.0
2024-08-29 10:30:00,49.27,49.34,49.16,49.32,492024.0,47.6655,47.7332,47.5591,47.7139,492024.0
2024-08-29 11:00:00,49.32,49.48,49.3,49.37,196107.0,47.7139,47.8687,47.6945,47.7622,196107.0
2024-08-29 11:30:00,49.37,49.55,49.36,49.54,197861.0,47.7622,47.9364,47.7526,47.9267,197861.0
2024-08-29 12:00:00,49.55,49.73,49.54,49.69,257989.0,47.9364,48.1105,47.9267,48.0718,257989.0
2024-08-29 12:30:00,49.7,49.73,49.57,49.58,322411.0,48.0815,48.1105,47.9557,47.9654,322411.0
2024-08-29 13:00:00,49.58,49.63,49.46,49.5,126550.0,47.9654,48.0138,47.8493,47.888,126550.0
2024-08-29 13:30:00,49.5,49.69,49.48,49.61,220656.0,47.888,48.0718,47.8687,47.9944,220656.0
2024-08-29 14:00:00,49.61,49.68,49.58,49.66,263282.0,47.9944,48.0622,47.9654,48.0428,263282.0
2024-08-29 14:30:00,49.67,49.71,49.49,49.61,363725.0,48.0525,48.0912,47.8783,47.9944,363725.0
2024-08-29 15:00:00,49.62,49.71,49.57,49.7,363178.0,48.0041,48.0912,47.9557,48.0815,363178.0
2024-08-29 15:30:00,49.7,49.77,49.63,49.73,1445503.0,48.0815,48.1492,48.0138,48.1105,1445503.0
2024-08-30 09:30:00,49.72,50.22,49.68,49.98,568946.0,48.1008,48.5846,48.0622,48.3524,568946.0
2024-08-30 10:00:00,49.96,50.08,49.92,50.04,317570.0,48.333,48.4491,48.2943,48.4104,317570.0
2024-08-30 10:30:00,50.05,50.14,49.99,50.01,287187.0,48.4201,48.5072,48.3621,48.3814,287187.0
2024-08-30 11:00:00,50.01,50.06,49.83,49.9,406858.0,48.3814,48.4298,48.2073,48.275,406858.0
2024-08-30 11:30:00,49.9,50.24,49.89,50.23,475944.0,48.275,48.6039,48.2653,48.5942,475944.0
2024-08-30 12:00:00,50.23,50.24,49.99,50.01,309962.0,48.5942,48.6039,48.3621,48.3814,309962.0
2024-08-30 12:30:00,50.0,50.22,50.0,50.09,307257.0,48.3717,48.5846,48.3717,48.4588,307257.0
2024-08-30 13:00:00,50.09,50.12,49.99,50.01,211281.0,48.4588,48.4878,48.3621,48.3814,211281.0
2024-08-30 13:30:00,50.01,50.09,49.95,50.05,173786.0,48.3814,48.4588,48.3234,48.4201,173786.0
2024-08-30 14:00:00,50.04,50.1,50.0,50.02,192639.0,48.4104,48.4685,48.3717,48.3911,192639.0
2024-08-30 14:30:00,50.02,50.05,49.95,49.98,171691.0,48.3911,48.4201,48.3234,48.3524,171691.0
2024-08-30 15:00:00,49.97,50.03,49.89,50.0,315696.0,48.3427,48.4008,48.2653,48.3717,315696.0
2024-08-30 15:30:00,49.99,50.09,49.84,49.95,1063107.0,48.3621,48.4588,48.2169,48.3234,1063107.0
2024-09-03 09:30:00,49.71,50.54,49.67,49.75,928692.0,48.0912,48.8941,48.0525,48.1299,928692.0
2024-09-03 10:00:00,49.75,50.14,49.65,50.02,488775.0,48.1299,48.5072,48.0331,48.3911,488775.0
2024-09-03 10:30:00,50.02,50.15,49.86,50.15,404393.0,48.3911,48.5168,48.2363,48.5168,404393.0
2024-09-03 11:00:00,50.15,50.17,49.95,50.06,730465.0,48.5168,48.5362,48.3234,48.4298,730465.0
2024-09-03 11:30:00,50.07,50.22,49.95,50.21,282234.0,48.4395,48.5846,48.3234,48.5749,282234.0
2024-09-03 12:00:00,50.2,50.4,50.16,50.31,342303.0,48.5652,48.7587,48.5265,48.6716,342303.0
2024-09-03 12:30:00,50.3,50.4,50.24,50.4,218477.0,48.662,48.7587,48.6039,48.7587,218477.0
2024-09-03 13:00:00,50.4,50.58,50.3,50.58,310251.0,48.7587,48.9328,48.662,48.9328,310251.0
2024-09-03 13:30:00,50.58,50.58,50.41,50.48,357139.0,48.9328,48.9328,48.7684,48.8361,357139.0
2024-09-03 14:00:00,50.48,50.7,50.43,50.69,394995.0,48.8361,49.0489,48.7877,49.0393,394995.0
2024-09-03 14:30:00,50.68,50.73,50.55,50.56,380226.0,49.0296,49.078,48.9038,48.9135,380226.0
2024-09-03 15:00:00,50.55,50.69,50.5,50.69,375324.0,48.9038,49.0393,48.8554,49.0393,375324.0
2024-09-03 15:30:00,50.69,50.74,50.45,50.55,1483025.0,49.0393,49.0876,48.8071,48.9038,1483025.0
2024-09-04 09:30:00,50.72,50.75,50.23,50.28,512967.0,49.0683,49.0973,48.5942,48.6426,512967.0
2024-09-04 10:00:00,50.25,50.34,50.03,50.34,408216.0,48.6136,48.7007,48.4008,48.7007,408216.0
2024-09-04 10:30:00,50.35,50.37,50.17,50.31,288133.0,48.7103,48.7297,48.5362,48.6716,288133.0
2024-09-04 11:00:00,50.3,50.45,50.14,50.15,246010.0,48.662,48.8071,48.5072,48.5168,246010.0
2024-09-04 11:30:00,50.14,50.16,50.05,50.09,180301.0,48.5072,48.5265,48.4201,48.4588,180301.0
2024-09-04 12:00:00,50.08,50.1,49.86,49.91,184446.0,48.4491,48.4685,48.2363,48.2847,184446.0
2024-09-04 12:30:00,49.92,50.0,49.81,49.82,165919.0,48.2943,48.3717,48.1879,48.1976,165919.0
2024-09-04 13:00:00,49.82,49.89,49.76,49.81,175034.0,48.1976,48.2653,48.1395,48.1879,175034.0
2024-09-04 13:30:00,49.8,49.83,49.68,49.78,252701.0,48.1782,48.2073,48.0622,48.1589,252701.0
2024-09-04 14:00:00,49.78,49.8,49.68,49.73,190028.0,48.1589,48.1782,48.0622,48.1105,190028.0
2024-09-04 14:30:00,49.73,49.77,49.68,49.7,178608.0,48.1105,48.1492,48.0622,48.0815,178608.0
2024-09-04 15:00:00,49.71,49.71,49.59,49.68,244856.0,48.0912,48.0912,47.9751,48.0622,244856.0
2024-09-04 15:30:00,49.69,50.02,49.54,49.95,1125951.0,48.0718,48.3911,47.9267,48.3234,1125951.0
2024-09-05 09:30:00,50.08,50.14,49.43,49.47,423397.0,48.4491,48.5072,47.8203,47.859,423397.0
2024-09-05 10:00:00,49.46,49.67,49.41,49.65,371693.0,47.8493,48.0525,47.8009,48.0331,371693.0
2024-09-05 10:30:00,49.65,49.73,49.49,49.53,280015.0,48.0331,48.1105,47.8783,47.917,280015.0
2024-09-05 11:00:00,49.53,49.66,49.43,49.5,351247.0,47.917,48.0428,47.8203,47.888,351247.0
2024-09-05 11:30:00,49.5,49.56,49.45,49.48,234407.0,47.888,47.9461,47.8396,47.8687,234407.0
2024-09-05 12:00:00,49.48,49.48,49.23,49.36,200288.0,47.8687,47.8687,47.6268,47.7526,200288.0
2024-09-05 12:30:00,49.37,49.5,49.34,49.46,167428.0,47.7622,47.888,47.7332,47.8493,167428.0
2024-09-05 13:00:00,49.45,49.74,49.44,49.7,213460.0,47.8396,48.1202,47.83,48.0815,213460.0
2024-09-05 13:30:00,49.7,50.07,49.69,50.05,323776.0,48.0815,48.4395,48.0718,48.4201,323776.0
2024-09-05 14:00:00,50.06,50.24,50.01,50.21,410383.0,48.4298,48.6039,48.3814,48.5749,410383.0
2024-09-05 14:30:00,50.21,50.24,50.13,50.16,266779.0,48.5749,48.6039,48.4975,48.5265,266779.0
2024-09-05 15:00:00,50.15,50.16,49.78,49.79,307332.0,48.5168,48.5265,48.1589,48.1686,307332.0
2024-09-05 15:30:00,49.79,49.81,49.6,49.8,1521395.0,48.1686,48.1879,47.9848,48.1782,1521395.0
2024-09-06 09:30:00,49.79,50.03,49.51,49.67,496882.0,48.1686,48.4008,47.8977,48.0525,496882.0
2024-09-06 10:00:00,49.67,49.7,49.17,49.18,453073.0,48.0525,48.0815,47.5688,47.5784,453073.0
2024-09-06 10:30:00,49.18,49.23,48.97,49.03,435382.0,47.5784,47.6268,47.3753,47.4333,435382.0
2024-09-06 11:00:00,49.04,49.25,48.96,49.09,465906.0,47.443,47.6462,47.3656,47.4914,465906.0
2024-09-06 11:30:00,49.09,49.09,48.82,48.86,385833.0,47.4914,47.4914,47.2302,47.2689,385833.0
2024-09-06 12:00:00,48.85,48.95,48.57,48.6,485813.0,47.2592,47.3559,46.9883,47.0173,485813.0
2024-09-06 12:30:00,48.59,48.76,48.53,48.69,346560.0,47.0076,47.1721,46.9496,47.1044,346560.0
2024-09-06 13:00:00,48.69,48.74,48.59,48.7,229309.0,47.1044,47.1528,47.0076,47.1141,229309.0
2024-09-06 13:30:00,48.7,48.87,48.67,48.8,208434.0,47.1141,47.2785,47.085,47.2108,208434.0
2024-09-06 14:00:00,48.8,48.8,48.6,48.69,384589.0,47.2108,47.2108,47.0173,47.1044,384589.0
2024-09-06 14:30:00,48.68,48.71,48.55,48.57,293097.0,47.0947,47.1237,46.969,46.9883,293097.0
2024-09-06 15:00:00,48.58,48.72,48.53,48.71,648579.0,46.998,47.1334,46.9496,47.1237,648579.0
2024-09-06 15:30:00,48.71,48.77,48.56,48.71,1625862.0,47.1237,47.1818,46.9786,47.1237,1625862.0
2024-09-09 09:30:00,48.72,48.79,47.55,48.38,737023.0,47.1334,47.2011,46.0015,46.8045,737023.0
2024-09-09 10:00:00,48.39,48.97,48.38,48.83,403778.0,46.8142,47.3753,46.8045,47.2398,403778.0
2024-09-09 10:30:00,48.83,48.83,48.6,48.66,460899.0,47.2398,47.2398,47.0173,47.0754,460899.0
2024-09-09 11:00:00,48.66,48.84,48.58,48.81,299404.0,47.0754,47.2495,46.998,47.2205,299404.0
2024-09-09 11:30:00,48.82,49.13,48.77,48.97,304282.0,47.2302,47.5301,47.1818,47.3753,304282.0
2024-09-09 12:00:00,48.97,48.97,48.78,48.87,407433.0,47.3753,47.3753,47.1915,47.2785,407433.0
2024-09-09 12:30:00,48.87,49.02,48.84,48.88,204385.0,47.2785,47.4236,47.2495,47.2882,204385.0
2024-09-09 13:00:00,48.88,48.97,48.77,48.8,179397.0,47.2882,47.3753,47.1818,47.2108,179397.0
2024-09-09 13:30:00,48.8,48.87,48.57,48.64,439494.0,47.2108,47.2785,46.9883,47.056,439494.0
2024-09-09 14:00:00,48.63,48.69,48.59,48.61,245010.0,47.0463,47.1044,47.0076,47.027,245010.0
2024-09-09 14:30:00,48.61,48.64,48.52,48.64,282231.0,47.027,47.056,46.9399,47.056,282231.0
2024-09-09 15:00:00,48.64,48.74,48.59,48.73,365443.0,47.056,47.1528,47.0076,47.1431,365443.0
2024-09-09 15:30:00,48.73,48.85,48.49,48.52,1190306.0,47.1431,47.2592,46.9109,46.9399,1190306.0
2024-09-10 09:30:00,48.5,48.55,47.97,48.03,517983.0,46.9206,46.969,46.4078,46.4659,517983.0
2024-09-10 10:00:00,48.04,48.2,48.01,48.14,250120.0,46.4756,46.6303,46.4465,46.5723,250120.0
2024-09-10 10:30:00,48.13,48.26,48.07,48.23,268878.0,46.5626,46.6884,46.5046,46.6594,268878.0
2024-09-10 11:00:00,48.23,48.48,48.23,48.45,236004.0,46.6594,46.9012,46.6594,46.8722,236004.0
2024-09-10 11:30:00,48.46,48.52,48.4,48.52,234451.0,46.8819,46.9399,46.8238,46.9399,234451.0
2024-09-10 12:00:00,48.52,48.56,48.32,48.51,662323.0,46.9399,46.9786,46.7464,46.9303,662323.0
2024-09-10 12:30:00,48.5,48.65,48.46,48.58,283765.0,46.9206,47.0657,46.8819,46.998,283765.0
2024-09-10 13:00:00,48.58,48.86,48.53,48.83,160207.0,46.998,47.2689,46.9496,47.2398,160207.0
2024-09-10 13:30:00,48.82,49.2,48.81,49.04,823106.0,47.2302,47.5978,47.2205,47.443,823106.0
2024-09-10 14:00:00,49.05,49.11,48.9,49.09,259921.0,47.4527,47.5107,47.3076,47.4914,259921.0
2024-09-10 14:30:00,49.08,49.32,49.06,49.16,373431.0,47.4817,47.7139,47.4623,47.5591,373431.0
2024-09-10 15:00:00,49.16,49.25,49.13,49.21,232914.0,47.5591,47.6462,47.5301,47.6075,232914.0
2024-09-10 15:30:00,49.22,49.32,49.1,49.29,1036029.0,47.6171,47.7139,47.501,47.6849,1036029.0
2024-09-11 09:30:00,49.11,49.19,48.44,48.45,325636.0,47.5107,47.5881,46.8625,46.8722,325636.0
2024-09-11 10:00:00,48.45,48.63,48.29,48.37,336074.0,46.8722,47.0463,46.7174,46.7948,336074.0
2024-09-11 10:30:00,48.37,48.49,48.28,48.48,208388.0,46.7948,46.9109,46.7077,46.9012,208388.0
2024-09-11 11:00:00,48.48,48.54,48.38,48.43,284686.0,46.9012,46.9593,46.8045,46.8529,284686.0
2024-09-11 11:30:00,48.43,48.65,48.36,48.43,300917.0,46.8529,47.0657,46.7851,46.8529,300917.0
2024-09-11 12:00:00,48.43,48.51,48.41,48.48,200843.0,46.8529,46.9303,46.8335,46.9012,200843.0
2024-09-11 12:30:00,48.48,48.78,48.4,48.7,253405.0,46.9012,47.1915,46.8238,47.1141,253405.0
2024-09-11 13:00:00,48.7,48.77,48.61,48.74,303880.0,47.1141,47.1818,47.027,47.1528,303880.0
2024-09-11 13:30:00,48.74,48.82,48.7,48.71,188331.0,47.1528,47.2302,47.1141,47.1237,188331.0
2024-09-11 14:00:00,48.71,48.71,48.45,48.48,267852.0,47.1237,47.1237,46.8722,46.9012,267852.0
2024-09-11 14:30:00,48.48,48.65,48.47,48.5,201861.0,46.9012,47.0657,46.8916,46.9206,201861.0
2024-09-11 15:00:00,48.49,48.52,48.29,48.35,259428.0,46.9109,46.9399,46.7174,46.7755,259428.0
2024-09-11 15:30:00,48.34,48.64,48.25,48.57,1133237.0,46.7658,47.056,46.6787,46.9883,1133237.0
2024-09-12 09:30:00,48.38,48.57,47.81,47.91,449561.0,46.8045,46.9883,46.253,46.3498,449561.0
2024-09-12 10:00:00,47.91,48.25,47.76,48.15,237713.0,46.3498,46.6787,46.2047,46.582,237713.0
2024-09-12 10:30:00,48.15,48.24,48.07,48.14,180130.0,46.582,46.669,46.5046,46.5723,180130.0
2024-09-12 11:00:00,48.14,48.3,48.12,48.27,136937.0,46.5723,46.7271,46.553,46.6981,136937.0
2024-09-12 11:30:00,48.27,48.41,48.19,48.2,171328.0,46.6981,46.8335,46.6207,46.6303,171328.0
2024-09-12 12:00:00,48.19,48.21,48.09,48.1,161418.0,46.6207,46.64,46.5239,46.5336,161418.0
2024-09-12 12:30:00,48.11,48.23,48.09,48.21,169658.0,46.5433,46.6594,46.5239,46.64,169658.0
2024-09-12 13:00:00,48.21,48.3,48.2,48.29,87965.0,46.64,46.7271,46.6303,46.7174,87965.0
2024-09-12 13:30:00,48.29,48.36,48.26,48.27,127270.0,46.7174,46.7851,46.6884,46.6981,127270.0
2024-09-12 14:00:00,48.28,48.35,48.22,48.34,179967.0,46.7077,46.7755,46.6497,46.7658,179967.0
2024-09-12 14:30:00,48.34,48.41,48.2,48.22,179347.0,46.7658,46.8335,46.6303,46.6497,179347.0
2024-09-12 15:00:00,48.22,48.36,48.21,48.34,223187.0,46.6497,46.7851,46.64,46.7658,223187.0
2024-09-12 15:30:00,48.34,48.35,48.11,48.25,925343.0,46.7658,46.7755,46.5433,46.6787,925343.0
2024-09-13 09:30:00,48.25,48.68,48.2,48.56,537241.0,46.6787,47.0947,46.6303,46.9786,537241.0
2024-09-13 10:00:00,48.59,48.76,48.45,48.71,581104.0,47.0076,47.1721,46.8722,47.1237,581104.0
2024-09-13 10:30:00,48.7,48.98,48.69,48.82,546814.0,47.1141,47.3849,47.1044,47.2302,546814.0
2024-09-13 11:00:00,48.82,48.84,48.62,48.82,234869.0,47.2302,47.2495,47.0367,47.2302,234869.0
2024-09-13 11:30:00,48.82,49.04,48.73,49.02,321410.0,47.2302,47.443,47.1431,47.4236,321410.0
2024-09-13 12:00:00,49.01,49.08,48.9,48.95,289052.0,47.414,47.4817,47.3076,47.3559,289052.0
2024-09-13 12:30:00,48.94,49.05,48.94,48.98,297938.0,47.3463,47.4527,47.3463,47.3849,297938.0
2024-09-13 13:00:00,48.98,49.02,48.83,48.88,217854.0,47.3849,47.4236,47.2398,47.2882,217854.0
2024-09-13 13:30:00,48.88,49.04,48.83,48.84,417854.0,47.2882,47.443,47.2398,47.2495,417854.0
2024-09-13 14:00:00,48.84,48.93,48.63,48.67,489672.0,47.2495,47.3366,47.0463,47.085,489672.0
2024-09-13 14:30:00,48.66,48.89,48.62,48.87,523669.0,47.0754,47.2979,47.0367,47.2785,523669.0
2024-09-13 15:00:00,48.87,49.03,48.79,48.98,826539.0,47.2785,47.4333,47.2011,47.3849,826539.0
2024-09-13 15:30:00,48.98,49.15,48.88,49.14,1352775.0,47.3849,47.5494,47.2882,47.5397,1352775.0
2024-09-16 09:30:00,49.5,49.76,49.25,49.6,577910.0,47.888,48.1395,47.6462,47.9848,577910.0
2024-09-16 10:00:00,49.61,49.65,49.45,49.64,304758.0,47.9944,48.0331,47.8396,48.0235,304758.0
2024-09-16 10:30:00,49.65,49.7,49.51,49.66,304055.0,48.0331,48.0815,47.8977,48.0428,304055.0
2024-09-16 11:00:00,49.66,49.81,49.36,49.46,338601.0,48.0428,48.1879,47.7526,47.8493,338601.0
2024-09-16 11:30:00,49.46,49.9,49.45,49.88,366235.0,47.8493,48.275,47.8396,48.2556,366235.0
2024-09-16 12:00:00,49.87,49.87,49.41,49.71,569922.0,48.246,48.246,47.8009,48.0912,569922.0
2024-09-16 12:30:00,49.71,49.78,49.67,49.75,244976.0,48.0912,48.1589,48.0525,48.1299,244976.0
2024-09-16 13:00:00,49.75,49.92,49.68,49.85,387794.0,48.1299,48.2943,48.0622,48.2266,387794.0
2024-09-16 13:30:00,49.84,49.91,49.75,49.8,476116.0,48.2169,48.2847,48.1299,48.1782,476116.0
2024-09-16 14:00:00,49.8,49.92,49.8,49.92,377071.0,48.1782,48.2943,48.1782,48.2943,377071.0
2024-09-16 14:30:00,49.92,50.11,49.9,50.11,605304.0,48.2943,48.4781,48.275,48.4781,605304.0
2024-09-16 15:00:00,50.11,50.14,49.99,50.14,640452.0,48.4781,48.5072,48.3621,48.5072,640452.0
2024-09-16 15:30:00,50.14,50.25,49.97,49.99,2184722.0,48.5072,48.6136,48.3427,48.3621,2184722.0
2024-09-17 09:30:00,50.09,50.42,49.74,50.25,453176.0,48.4588,48.7781,48.1202,48.6136,453176.0
2024-09-17 10:00:00,50.25,50.26,49.7,49.84,354761.0,48.6136,48.6233,48.0815,48.2169,354761.0
2024-09-17 10:30:00,49.84,49.88,49.44,49.51,323134.0,48.2169,48.2556,47.83,47.8977,323134.0
2024-09-17 11:00:00,49.51,49.64,49.39,49.51,427781.0,47.8977,48.0235,47.7816,47.8977,427781.0
2024-09-17 11:30:00,49.51,49.67,49.39,49.53,297305.0,47.8977,48.0525,47.7816,47.917,297305.0
2024-09-17 12:00:00,49.53,49.6,49.42,49.43,342345.0,47.917,47.9848,47.8106,47.8203,342345.0
2024-09-17 12:30:00,49.43,49.48,49.01,49.11,255676.0,47.8203,47.8687,47.414,47.5107,255676.0
2024-09-17 13:00:00,49.11,49.15,49.04,49.05,236954.0,47.5107,47.5494,47.443,47.4527,236954.0
2024-09-17 13:30:00,49.04,49.08,48.85,49.04,257112.0,47.443,47.4817,47.2592,47.443,257112.0
2024-09-17 14:00:00,49.03,49.19,49.02,49.14,244553.0,47.4333,47.5881,47.4236,47.5397,244553.0
2024-09-17 14:30:00,49.14,49.21,49.1,49.16,155935.0,47.5397,47.6075,47.501,47.5591,155935.0
2024-09-17 15:00:00,49.17,49.23,49.08,49.23,181326.0,47.5688,47.6268,47.4817,47.6268,181326.0
2024-09-17 15:30:00,49.23,49.5,49.19,49.49,1092276.0,47.6268,47.888,47.5881,47.8783,1092276.0
2024-09-18 09:30:00,49.49,49.49,48.78,49.32,457295.0,47.8783,47.8783,47.1915,47.7139,457295.0
2024-09-18 10:00:00,49.31,49.5,49.21,49.39,187795.0,47.7042,47.888,47.6075,47.7816,187795.0
2024-09-18 10:30:00,49.38,49.69,49.32,49.61,218191.0,47.7719,48.0718,47.7139,47.9944,218191.0
2024-09-18 11:00:00,49.6,49.67,49.45,49.51,189055.0,47.9848,48.0525,47.8396,47.8977,189055.0
2024-09-18 11:30:00,49.5,49.66,49.47,49.61,165091.0,47.888,48.0428,47.859,47.9944,165091.0
2024-09-18 12:00:00,49.61,49.62,49.5,49.55,167777.0,47.9944,48.0041,47.888,47.9364,167777.0
2024-09-18 12:30:00,49.55,49.66,49.54,49.6,187254.0,47.9364,48.0428,47.9267,47.9848,187254.0
2024-09-18 13:00:00,49.59,49.8,49.57,49.8,201019.0,47.9751,48.1782,47.9557,48.1782,201019.0
2024-09-18 13:30:00,49.8,49.8,49.65,49.71,327540.0,48.1782,48.1782,48.0331,48.0912,327540.0
2024-09-18 14:00:00,49.7,50.18,49.58,49.96,531173.0,48.0815,48.5459,47.9654,48.333,531173.0
2024-09-18 14:30:00,49.96,50.13,49.86,49.9,488221.0,48.333,48.4975,48.2363,48.275,488221.0
2024-09-18 15:00:00,49.9,50.03,49.68,49.8,457016.0,48.275,48.4008,48.0622,48.1782,457016.0
2024-09-18 15:30:00,49.8,49.86,49.59,49.73,713806.0,48.1782,48.2363,47.9751,48.1105,713806.0
2024-09-19 09:30:00,49.89,50.04,49.14,49.3,627573.0,48.2653,48.4104,47.5397,47.6945,627573.0
2024-09-19 10:00:00,49.3,49.41,49.13,49.16,398800.0,47.6945,47.8009,47.5301,47.5591,398800.0
2024-09-19 10:30:00,49.15,49.31,49.11,49.3,241338.0,47.5494,47.7042,47.5107,47.6945,241338.0
2024-09-19 11:00:00,49.3,49.37,49.24,49.33,202290.0,47.6945,47.7622,47.6365,47.7236,202290.0
2024-09-19 11:30:00,49.32,49.37,49.26,49.36,125399.0,47.7139,47.7622,47.6558,47.7526,125399.0
2024-09-19 12:00:00,49.36,49.39,49.22,49.25,185736.0,47.7526,47.7816,47.6171,47.6462,185736.0
2024-09-19 12:30:00,49.25,49.29,49.17,49.2,181427.0,47.6462,47.6849,47.5688,47.5978,181427.0
2024-09-19 13:00:00,49.19,49.36,49.17,49.34,219925.0,47.5881,47.7526,47.5688,47.7332,219925.0
2024-09-19 13:30:00,49.35,49.47,49.3,49.41,200420.0,47.7429,47.859,47.6945,47.8009,200420.0
2024-09-19 14:00:00,49.41,49.44,49.32,49.42,181746.0,47.8009,47.83,47.7139,47.8106,181746.0
2024-09-19 14:30:00,49.41,49.56,49.41,49.55,190719.0,47.8009,47.9461,47.8009,47.9364,190719.0
2024-09-19 15:00:00,49.55,49.68,49.26,49.26,388084.0,47.9364,48.0622,47.6558,47.6558,388084.0
2024-09-19 15:30:00,49.26,49.27,48.94,49.02,1707739.0,47.6558,47.6655,47.3463,47.4236,1707739.0
2024-09-20 09:30:00,49.29,49.53,49.06,49.34,2058232.0,47.6849,47.917,47.4623,47.7332,2058232.0
2024-09-20 10:00:00,49.34,49.42,49.28,49.33,474154.0,47.7332,47.8106,47.6752,47.7236,474154.0
2024-09-20 10:30:00,49.33,49.46,49.29,49.38,433472.0,47.7236,47.8493,47.6849,47.7719,433472.0
2024-09-20 11:00:00,49.39,49.45,49.19,49.25,240675.0,47.7816,47.8396,47.5881,47.6462,240675.0
2024-09-20 11:30:00,49.25,49.34,49.18,49.21,268139.0,47.6462,47.7332,47.5784,47.6075,268139.0
2024-09-20 12:00:00,49.2,49.2,49.08,49.1,160257.0,47.5978,47.5978,47.4817,47.501,160257.0
2024-09-20 12:30:00,49.1,49.24,49.08,49.19,175015.0,47.501,47.6365,47.4817,47.5881,175015.0
2024-09-20 13:00:00,49.19,49.28,49.17,49.26,127960.0,47.5881,47.6752,47.5688,47.6558,127960.0
2024-09-20 13:30:00,49.27,49.35,49.23,49.32,349980.0,47.6655,47.7429,47.6268,47.7139,349980.0
2024-09-20 14:00:00,49.32,49.32,49.06,49.11,413669.0,47.7139,47.7139,47.4623,47.5107,413669.0
2024-09-20 14:30:00,49.12,49.16,49.0,49.06,327775.0,47.5204,47.5591,47.4043,47.4623,327775.0
2024-09-20 15:00:00,49.07,49.25,49.06,49.21,436378.0,47.472,47.6462,47.4623,47.6075,436378.0
2024-09-20 15:30:00,49.22,49.42,49.16,49.39,1427465.0,47.6171,47.8106,47.5591,47.7816,1427465.0
2024-09-23 09:30:00,49.56,50.16,49.48,49.58,700835.0,47.9461,48.5265,47.8687,47.9654,700835.0
2024-09-23 10:00:00,49.57,49.85,49.57,49.68,387826.0,47.9557,48.2266,47.9557,48.0622,387826.0
2024-09-23 10:30:00,49.68,49.93,49.61,49.89,402153.0,48.0622,48.304,47.9944,48.2653,402153.0
2024-09-23 11:00:00,49.91,50.11,49.82,49.91,520363.0,48.2847,48.4781,48.1976,48.2847,520363.0
2024-09-23 11:30:00,49.91,49.95,49.75,49.83,206390.0,48.2847,48.3234,48.1299,48.2073,206390.0
2024-09-23 12:00:00,49.83,50.01,49.81,50.01,278198.0,48.2073,48.3814,48.1879,48.3814,278198.0
2024-09-23 12:30:00,50.01,50.04,49.89,50.0,589843.0,48.3814,48.4104,48.2653,48.3717,589843.0
2024-09-23 13:00:00,50.0,50.17,49.94,50.15,322662.0,48.3717,48.5362,48.3137,48.5168,322662.0
2024-09-23 13:30:00,50.15,50.21,50.06,50.08,333083.0,48.5168,48.5749,48.4298,48.4491,333083.0
2024-09-23 14:00:00,50.08,50.23,50.0,50.03,412758.0,48.4491,48.5942,48.3717,48.4008,412758.0
2024-09-23 14:30:00,50.03,50.11,49.97,49.98,445992.0,48.4008,48.4781,48.3427,48.3524,445992.0
2024-09-23 15:00:00,49.98,50.06,49.8,50.02,699943.0,48.3524,48.4298,48.1782,48.3911,699943.0
2024-09-23 15:30:00,50.02,50.22,50.0,50.02,1421418.0,48.3911,48.5846,48.3717,48.3911,1421418.0
2024-09-24 09:30:00,50.01,50.19,49.81,50.18,608773.0,48.3814,48.5555,48.1879,48.5459,608773.0
2024-09-24 10:00:00,50.19,50.44,50.15,50.44,502822.0,48.5555,48.7974,48.5168,48.7974,502822.0
2024-09-24 10:30:00,50.44,50.6,50.37,50.54,782268.0,48.7974,48.9522,48.7297,48.8941,782268.0
2024-09-24 11:00:00,50.54,50.66,50.42,50.6,708962.0,48.8941,49.0102,48.7781,48.9522,708962.0
2024-09-24 11:30:00,50.6,50.68,50.49,50.64,522641.0,48.9522,49.0296,48.8458,48.9909,522641.0
2024-09-24 12:00:00,50.63,50.7,50.57,50.7,481960.0,48.9812,49.0489,48.9232,49.0489,481960.0
2024-09-24 12:30:00,50.7,50.83,50.66,50.83,499251.0,49.0489,49.1747,49.0102,49.1747,499251.0
2024-09-24 13:00:00,50.83,50.99,50.74,50.96,1559309.0,49.1747,49.3295,49.0876,49.3005,1559309.0
2024-09-24 13:30:00,50.96,50.99,50.79,50.85,813227.0,49.3005,49.3295,49.136,49.1941,813227.0
2024-09-24 14:00:00,50.85,50.89,50.7,50.85,511844.0,49.1941,49.2327,49.0489,49.1941,511844.0
2024-09-24 14:30:00,50.85,50.9,50.79,50.86,371275.0,49.1941,49.2424,49.136,49.2037,371275.0
2024-09-24 15:00:00,50.87,51.04,50.86,50.96,760482.0,49.2134,49.3779,49.2037,49.3005,760482.0
2024-09-24 15:30:00,50.96,51.09,50.9,50.95,2686710.0,49.3005,49.4262,49.2424,49.2908,2686710.0
2024-09-25 09:30:00,51.25,51.37,50.3,50.38,923689.0,49.581,49.6971,48.662,48.7394,923689.0
2024-09-25 10:00:00,50.38,50.4,49.62,49.93,1324162.0,48.7394,48.7587,48.0041,48.304,1324162.0
2024-09-25 10:30:00,49.92,49.95,49.31,49.41,746714.0,48.2943,48.3234,47.7042,47.8009,746714.0
2024-09-25 11:00:00,49.43,49.75,49.11,49.59,1281035.0,47.8203,48.1299,47.5107,47.9751,1281035.0
2024-09-25 11:30:00,49.6,49.6,49.43,49.5,533553.0,47.9848,47.9848,47.8203,47.888,533553.0
2024-09-25 12:00:00,49.5,49.98,49.49,49.91,537899.0,47.888,48.3524,47.8783,48.2847,537899.0
2024-09-25 12:30:00,49.9,50.21,49.84,50.14,724756.0,48.275,48.5749,48.2169,48.5072,724756.0
2024-09-25 13:00:00,50.14,50.14,49.72,49.73,406506.0,48.5072,48.5072,48.1008,48.1105,406506.0
2024-09-25 13:30:00,49.73,50.12,49.62,50.1,553513.0,48.1105,48.4878,48.0041,48.4685,553513.0
2024-09-25 14:00:00,50.1,50.19,49.97,50.19,367198.0,48.4685,48.5555,48.3427,48.5555,367198.0
2024-09-25 14:30:00,50.18,50.2,50.05,50.16,364409.0,48.5459,48.5652,48.4201,48.5265,364409.0
2024-09-25 15:00:00,50.15,50.17,49.98,50.03,374967.0,48.5168,48.5362,48.3524,48.4008,374967.0
2024-09-25 15:30:00,50.02,50.05,49.86,49.95,1901884.0,48.3911,48.4201,48.2363,48.3234,1901884.0
2024-09-26 09:30:00,49.82,50.45,49.82,50.41,535725.0,48.1976,48.8071,48.1976,48.7684,535725.0
2024-09-26 10:00:00,50.4,50.55,50.27,50.39,354106.0,48.7587,48.9038,48.6329,48.749,354106.0
2024-09-26 10:30:00,50.39,50.51,50.3,50.34,280043.0,48.749,48.8651,48.662,48.7007,280043.0
2024-09-26 11:00:00,50.34,50.39,50.13,50.16,368374.0,48.7007,48.749,48.4975,48.5265,368374.0
2024-09-26 11:30:00,50.16,50.31,50.09,50.17,431930.0,48.5265,48.6716,48.4588,48.5362,431930.0
2024-09-26 12:00:00,50.17,50.28,50.07,50.09,463182.0,48.5362,48.6426,48.4395,48.4588,463182.0
2024-09-26 12:30:00,50.09,50.1,49.95,49.98,192712.0,48.4588,48.4685,48.3234,48.3524,192712.0
2024-09-26 13:00:00,49.98,50.01,49.85,49.9,240073.0,48.3524,48.3814,48.2266,48.275,240073.0
2024-09-26 13:30:00,49.91,50.06,49.81,49.82,328092.0,48.2847,48.4298,48.1879,48.1976,328092.0
2024-09-26 14:00:00,49.82,49.95,49.77,49.79,326858.0,48.1976,48.3234,48.1492,48.1686,326858.0
2024-09-26 14:30:00,49.78,49.87,49.74,49.84,375792.0,48.1589,48.246,48.1202,48.2169,375792.0
2024-09-26 15:00:00,49.84,49.88,49.71,49.8,426096.0,48.2169,48.2556,48.0912,48.1782,426096.0
2024-09-26 15:30:00,49.8,50.17,49.75,50.11,910063.0,48.1782,48.5362,48.1299,48.4781,910063.0
2024-09-27 09:30:00,51.54,52.16,50.71,50.86,3007229.0,49.8616,50.4614,49.0586,49.2037,3007229.0
2024-09-27 10:00:00,50.85,51.21,50.8,51.01,1736453.0,49.1941,49.5423,49.1457,49.3488,1736453.0
2024-09-27 10:30:00,51.01,51.6,50.99,51.59,1223768.0,49.3488,49.9196,49.3295,49.91,1223768.0
2024-09-27 11:00:00,51.6,51.83,51.36,51.72,1262137.0,49.9196,50.1421,49.6874,50.0357,1262137.0
2024-09-27 11:30:00,51.72,51.77,51.54,51.73,693985.0,50.0357,50.0841,49.8616,50.0454,693985.0
2024-09-27 12:00:00,51.73,51.92,51.69,51.78,617707.0,50.0454,50.2292,50.0067,50.0938,617707.0
2024-09-27 12:30:00,51.78,51.79,51.52,51.55,871673.0,50.0938,50.1034,49.8422,49.8713,871673.0
2024-09-27 13:00:00,51.55,51.76,51.51,51.73,835475.0,49.8713,50.0744,49.8326,50.0454,835475.0
2024-09-27 13:30:00,51.73,51.76,51.31,51.32,598102.0,50.0454,50.0744,49.6391,49.6487,598102.0
2024-09-27 14:00:00,51.33,51.53,51.26,51.3,713071.0,49.6584,49.8519,49.5907,49.6294,713071.0
2024-09-27 14:30:00,51.3,51.32,51.16,51.28,780845.0,49.6294,49.6487,49.494,49.61,780845.0
2024-09-27 15:00:00,51.27,51.34,50.96,51.05,1126993.0,49.6004,49.6681,49.3005,49.3875,1126993.0
2024-09-27 15:30:00,51.06,51.09,50.88,50.91,1881708.0,49.3972,49.4262,49.2231,49.2521,1881708.0
2024-09-30 09:30:00,51.51,51.94,51.08,51.38,1108586.0,49.8326,50.2486,49.4166,49.7068,1108586.0
2024-09-30 10:00:00,51.38,51.74,51.36,51.49,525435.0,49.7068,50.0551,49.6874,49.8132,525435.0
2024-09-30 10:30:00,51.49,51.62,51.41,51.41,384723.0,49.8132,49.939,49.7358,49.7358,384723.0
2024-09-30 11:00:00,51.42,51.5,51.22,51.24,498801.0,49.7455,49.8229,49.552,49.5714,498801.0
2024-09-30 11:30:00,51.23,51.24,51.03,51.18,231972.0,49.5617,49.5714,49.3682,49.5133,231972.0
2024-09-30 12:00:00,51.18,51.35,51.17,51.3,292127.0,49.5133,49.6778,49.5036,49.6294,292127.0
2024-09-30 12:30:00,51.27,51.51,51.25,51.38,382817.0,49.6004,49.8326,49.581,49.7068,382817.0
2024-09-30 13:00:00,51.39,51.52,51.37,51.48,216662.0,49.7165,49.8422,49.6971,49.8035,216662.0
2024-09-30 13:30:00,51.49,51.56,51.42,51.48,408585.0,49.8132,49.8809,49.7455,49.8035,408585.0
2024-09-30 14:00:00,51.49,51.51,51.28,51.41,278314.0,49.8132,49.8326,49.61,49.7358,278314.0
2024-09-30 14:30:00,51.41,51.6,51.37,51.59,294401.0,49.7358,49.9196,49.6971,49.91,294401.0
2024-09-30 15:00:00,51.58,51.65,51.46,51.62,602457.0,49.9003,49.968,49.7842,49.939,602457.0
2024-09-30 15:30:00,51.61,51.82,51.58,51.76,1710098.0,49.9293,50.1325,49.9003,50.0744,1710098.0
2024-10-01 09:30:00,51.95,52.09,51.61,51.97,1206384.0,50.2582,50.3937,49.9293,50.2776,1206384.0
2024-10-01 10:00:00,51.97,52.11,51.9,52.04,895751.0,50.2776,50.413,50.2099,50.3453,895751.0
2024-10-01 10:30:00,52.05,52.4,52.02,52.18,1022268.0,50.355,50.6936,50.3259,50.4807,1022268.0
2024-10-01 11:00:00,52.18,52.27,52.12,52.21,576110.0,50.4807,50.5678,50.4227,50.5098,576110.0
2024-10-01 11:30:00,52.21,52.55,52.11,52.55,731737.0,50.5098,50.8387,50.413,50.8387,731737.0
2024-10-01 12:00:00,52.55,52.63,52.48,52.55,504283.0,50.8387,50.9161,50.771,50.8387,504283.0
2024-10-01 12:30:00,52.54,52.63,52.48,52.61,769339.0,50.829,50.9161,50.771,50.8967,769339.0
2024-10-01 13:00:00,52.61,52.68,52.55,52.6,486228.0,50.8967,50.9645,50.8387,50.8871,486228.0
2024-10-01 13:30:00,52.61,52.76,52.59,52.72,608362.0,50.8967,51.0419,50.8774,51.0032,608362.0
2024-10-01 14:00:00,52.71,52.85,52.53,52.6,705587.0,50.9935,51.1289,50.8193,50.8871,705587.0
2024-10-01 14:30:00,52.6,52.74,52.56,52.71,535346.0,50.8871,51.0225,50.8484,50.9935,535346.0
2024-10-01 15:00:00,52.71,52.83,52.57,52.81,813960.0,50.9935,51.1096,50.858,51.0902,813960.0
2024-10-01 15:30:00,52.81,52.97,52.65,52.91,2577862.0,51.0902,51.245,50.9354,51.187,2577862.0
2024-10-02 09:30:00,52.83,53.59,52.41,53.51,1649999.0,51.1096,51.8448,50.7032,51.7674,1649999.0
2024-10-02 10:00:00,53.51,53.7,53.32,53.53,1118530.0,51.7674,51.9512,51.5836,51.7868,1118530.0
2024-10-02 10:30:00,53.53,54.22,53.53,53.9,2359244.0,51.7868,52.4543,51.7868,52.1447,2359244.0
2024-10-02 11:00:00,53.9,54.1,53.79,54.07,829971.0,52.1447,52.3382,52.0383,52.3092,829971.0
2024-10-02 11:30:00,54.07,54.53,54.06,54.31,1433280.0,52.3092,52.7542,52.2995,52.5414,1433280.0
2024-10-02 12:00:00,54.3,54.47,54.21,54.38,758773.0,52.5317,52.6962,52.4446,52.6091,758773.0
2024-10-02 12:30:00,54.39,54.5,54.18,54.5,902427.0,52.6188,52.7252,52.4156,52.7252,902427.0
2024-10-02 13:00:00,54.5,54.54,54.21,54.3,929406.0,52.7252,52.7639,52.4446,52.5317,929406.0
2024-10-02 13:30:00,54.3,54.31,53.95,54.0,881530.0,52.5317,52.5414,52.1931,52.2415,881530.0
2024-10-02 14:00:00,54.0,54.16,53.83,54.05,764467.0,52.2415,52.3963,52.077,52.2898,764467.0
2024-10-02 14:30:00,54.04,54.12,53.93,54.02,842946.0,52.2802,52.3576,52.1737,52.2608,842946.0
2024-10-02 15:00:00,54.02,54.14,53.95,54.0,1163694.0,52.2608,52.3769,52.1931,52.2415,1163694.0
2024-10-02 15:30:00,54.0,54.01,53.69,53.75,2672356.0,52.2415,52.2511,51.9416,51.9996,2672356.0
2024-10-03 09:30:00,53.85,53.86,53.4,53.82,911365.0,52.0964,52.106,51.661,52.0673,911365.0
2024-10-03 10:00:00,53.83,54.07,53.75,54.04,613167.0,52.077,52.3092,51.9996,52.2802,613167.0
2024-10-03 10:30:00,54.04,54.13,53.74,53.77,694759.0,52.2802,52.3672,51.9899,52.019,694759.0
2024-10-03 11:00:00,53.76,54.05,53.75,53.94,526672.0,52.0093,52.2898,51.9996,52.1834,526672.0
2024-10-03 11:30:00,53.95,54.15,53.93,54.01,531861.0,52.1931,52.3866,52.1737,52.2511,531861.0
2024-10-03 12:00:00,54.0,54.13,53.94,54.04,449070.0,52.2415,52.3672,52.1834,52.2802,449070.0
2024-10-03 12:30:00,54.04,54.08,53.83,53.93,427418.0,52.2802,52.3189,52.077,52.1737,427418.0
2024-10-03 13:00:00,53.93,54.01,53.84,53.85,648054.0,52.1737,52.2511,52.0867,52.0964,648054.0
2024-10-03 13:30:00,53.85,53.97,53.76,53.91,536803.0,52.0964,52.2124,52.0093,52.1544,536803.0
2024-10-03 14:00:00,53.91,54.16,53.91,54.05,720001.0,52.1544,52.3963,52.1544,52.2898,720001.0
2024-10-03 14:30:00,54.05,54.13,54.0,54.1,706299.0,52.2898,52.3672,52.2415,52.3382,706299.0
2024-10-03 15:00:00,54.11,54.15,53.97,54.07,891473.0,52.3479,52.3866,52.2124,52.3092,891473.0
2024-10-03 15:30:00,54.06,54.29,54.03,54.17,2850097.0,52.2995,52.522,52.2705,52.4059,2850097.0
2024-10-04 09:30:00,53.4,53.78,53.29,53.68,1179405.0,52.2354,52.6072,52.1278,52.5093,1179405.0
2024-10-04 10:00:00,53.69,53.93,53.57,53.68,1011691.0,52.5191,52.7539,52.4017,52.5093,1011691.0
2024-10-04 10:30:00,53.67,53.9,53.6,53.88,432463.0,52.4996,52.7245,52.4311,52.705,432463.0
2024-10-04 11:00:00,53.87,53.95,53.71,53.78,568650.0,52.6952,52.7735,52.5387,52.6072,568650.0
2024-10-04 11:30:00,53.78,53.79,53.6,53.72,418269.0,52.6072,52.6169,52.4311,52.5485,418269.0
2024-10-04 12:00:00,53.72,53.87,53.7,53.77,405542.0,52.5485,52.6952,52.5289,52.5974,405542.0
2024-10-04 12:30:00,53.77,53.9,53.71,53.85,308372.0,52.5974,52.7245,52.5387,52.6756,308372.0
2024-10-04 13:00:00,53.84,54.0,53.75,53.85,730627.0,52.6659,52.8224,52.5778,52.6756,730627.0
2024-10-04 13:30:00,53.85,53.93,53.81,53.86,301481.0,52.6756,52.7539,52.6365,52.6854,301481.0
2024-10-04 14:00:00,53.83,53.87,53.77,53.82,483904.0,52.6561,52.6952,52.5974,52.6463,483904.0
2024-10-04 14:30:00,53.82,54.0,53.78,53.98,301741.0,52.6463,52.8224,52.6072,52.8028,301741.0
2024-10-04 15:00:00,53.99,54.0,53.82,53.87,558344.0,52.8126,52.8224,52.6463,52.6952,558344.0
2024-10-04 15:30:00,53.86,54.01,53.73,53.94,2010838.0,52.6854,52.8321,52.5582,52.7637,2010838.0
2024-10-07 09:30:00,54.0,54.27,53.8,54.19,713351.0,52.8224,53.0865,52.6267,53.0082,713351.0
2024-10-07 10:00:00,54.19,54.29,53.96,53.98,595895.0,53.0082,53.106,52.7832,52.8028,595895.0
2024-10-07 10:30:00,53.99,54.15,53.92,54.1,404720.0,52.8126,52.9691,52.7441,52.9202,404720.0
2024-10-07 11:00:00,54.11,54.42,54.1,54.36,511301.0,52.93,53.2332,52.9202,53.1745,511301.0
2024-10-07 11:30:00,54.36,54.37,54.04,54.19,394893.0,53.1745,53.1843,52.8615,53.0082,394893.0
2024-10-07 12:00:00,54.19,54.24,54.05,54.11,327951.0,53.0082,53.0571,52.8713,52.93,327951.0
2024-10-07 12:30:00,54.11,54.12,53.94,53.98,467924.0,52.93,52.9397,52.7637,52.8028,467924.0
2024-10-07 13:00:00,53.97,54.09,53.95,53.97,313497.0,52.793,52.9104,52.7735,52.793,313497.0
2024-10-07 13:30:00,53.97,53.97,53.79,53.83,225212.0,52.793,52.793,52.6169,52.6561,225212.0
2024-10-07 14:00:00,53.82,53.85,53.75,53.83,272754.0,52.6463,52.6756,52.5778,52.6561,272754.0
2024-10-07 14:30:00,53.82,53.98,53.74,53.88,384732.0,52.6463,52.8028,52.568,52.705,384732.0
2024-10-07 15:00:00,53.87,53.89,53.62,53.64,482655.0,52.6952,52.7148,52.4506,52.4702,482655.0
2024-10-07 15:30:00,53.64,53.66,53.41,53.46,1939855.0,52.4702,52.4898,52.2452,52.2941,1939855.0
2024-10-08 09:30:00,53.5,53.83,53.07,53.32,409815.0,52.3333,52.6561,51.9126,52.1572,409815.0
2024-10-08 10:00:00,53.32,53.34,52.88,53.11,349403.0,52.1572,52.1768,51.7268,51.9518,349403.0
2024-10-08 10:30:00,53.11,53.2,53.03,53.08,285849.0,51.9518,52.0398,51.8735,51.9224,285849.0
2024-10-08 11:00:00,53.08,53.13,52.91,52.92,238506.0,51.9224,51.9713,51.7561,51.7659,238506.0
2024-10-08 11:30:00,52.93,53.1,52.83,52.88,460916.0,51.7757,51.942,51.6779,51.7268,460916.0
2024-10-08 12:00:00,52.88,52.89,52.69,52.78,470628.0,51.7268,51.7366,51.5409,51.629,470628.0
2024-10-08 12:30:00,52.78,52.83,52.6,52.61,424956.0,51.629,51.6779,51.4529,51.4627,424956.0
2024-10-08 13:00:00,52.61,52.7,52.51,52.62,909657.0,51.4627,51.5507,51.3649,51.4725,909657.0
2024-10-08 13:30:00,52.61,52.85,52.59,52.8,230995.0,51.4627,51.6974,51.4431,51.6485,230995.0
2024-10-08 14:00:00,52.8,52.87,52.75,52.76,201290.0,51.6485,51.717,51.5996,51.6094,201290.0
2024-10-08 14:30:00,52.76,52.83,52.74,52.78,328125.0,51.6094,51.6779,51.5898,51.629,328125.0
2024-10-08 15:00:00,52.78,52.95,52.77,52.79,484708.0,51.629,51.7953,51.6192,51.6387,484708.0
2024-10-08 15:30:00,52.79,52.81,52.46,52.47,1710017.0,51.6387,51.6583,51.3159,51.3257,1710017.0
2024-10-09 09:30:00,52.25,52.26,51.51,52.11,1087880.0,51.1105,51.1203,50.3867,50.9736,1087880.0
2024-10-09 10:00:00,52.12,52.32,51.81,51.9,759051.0,50.9834,51.179,50.6801,50.7682,759051.0
2024-10-09 10:30:00,51.9,52.46,51.8,52.36,537136.0,50.7682,51.3159,50.6703,51.2181,537136.0
2024-10-09 11:00:00,52.36,52.89,52.36,52.86,411993.0,51.2181,51.7366,51.2181,51.7072,411993.0
2024-10-09 11:30:00,52.87,53.14,52.84,53.07,408849.0,51.717,51.9811,51.6877,51.9126,408849.0
2024-10-09 12:00:00,53.07,53.15,53.02,53.14,268072.0,51.9126,51.9909,51.8637,51.9811,268072.0
2024-10-09 12:30:00,53.14,53.15,52.91,52.96,185478.0,51.9811,51.9909,51.7561,51.805,185478.0
2024-10-09 13:00:00,52.96,53.06,52.86,52.87,268807.0,51.805,51.9029,51.7072,51.717,268807.0
2024-10-09 13:30:00,52.86,52.88,52.66,52.72,261034.0,51.7072,51.7268,51.5116,51.5703,261034.0
2024-10-09 14:00:00,52.71,52.79,52.59,52.65,297328.0,51.5605,51.6387,51.4431,51.5018,297328.0
2024-10-09 14:30:00,52.66,52.81,52.64,52.79,319485.0,51.5116,51.6583,51.492,51.6387,319485.0
2024-10-09 15:00:00,52.78,52.87,52.73,52.85,356983.0,51.629,51.717,51.5801,51.6974,356983.0
2024-10-09 15:30:00,52.85,52.89,52.74,52.8,1071089.0,51.6974,51.7366,51.5898,51.6485,1071089.0
2024-10-10 09:30:00,53.03,53.42,52.9,53.12,620966.0,51.8735,52.255,51.7464,51.9616,620966.0
2024-10-10 10:00:00,53.12,53.29,52.66,52.68,344038.0,51.9616,52.1278,51.5116,51.5311,344038.0
2024-10-10 10:30:00,52.68,52.81,52.59,52.74,245656.0,51.5311,51.6583,51.4431,51.5898,245656.0
2024-10-10 11:00:00,52.73,52.85,52.67,52.73,195333.0,51.5801,51.6974,51.5214,51.5801,195333.0
2024-10-10 11:30:00,52.73,52.75,52.64,52.65,208070.0,51.5801,51.5996,51.492,51.5018,208070.0
2024-10-10 12:00:00,52.66,52.69,52.57,52.65,191782.0,51.5116,51.5409,51.4235,51.5018,191782.0
2024-10-10 12:30:00,52.66,52.69,52.5,52.53,171429.0,51.5116,51.5409,51.3551,51.3844,171429.0
2024-10-10 13:00:00,52.53,52.58,52.48,52.51,191143.0,51.3844,51.4333,51.3355,51.3649,191143.0
2024-10-10 13:30:00,52.52,52.61,52.5,52.55,170912.0,51.3746,51.4627,51.3551,51.404,170912.0
2024-10-10 14:00:00,52.55,52.56,52.39,52.43,217025.0,51.404,51.4138,51.2475,51.2866,217025.0
2024-10-10 14:30:00,52.42,52.44,52.32,52.36,317648.0,51.2768,51.2964,51.179,51.2181,317648.0
2024-10-10 15:00:00,52.36,52.42,52.33,52.39,303502.0,51.2181,51.2768,51.1888,51.2475,303502.0
2024-10-10 15:30:00,52.39,52.5,52.37,52.41,804288.0,51.2475,51.3551,51.2279,51.267,804288.0
2024-10-11 09:30:00,52.58,52.66,52.29,52.4,296688.0,51.4333,51.5116,51.1497,51.2573,296688.0
2024-10-11 10:00:00,52.41,52.44,52.22,52.37,390714.0,51.267,51.2964,51.0812,51.2279,390714.0
2024-10-11 10:30:00,52.36,52.39,52.25,52.35,221069.0,51.2181,51.2475,51.1105,51.2083,221069.0
2024-10-11 11:00:00,52.33,52.34,52.23,52.3,210154.0,51.1888,51.1986,51.091,51.1594,210154.0
2024-10-11 11:30:00,52.3,52.32,52.08,52.13,251672.0,51.1594,51.179,50.9442,50.9931,251672.0
2024-10-11 12:00:00,52.12,52.17,52.0,52.08,164820.0,50.9834,51.0323,50.866,50.9442,164820.0
2024-10-11 12:30:00,52.08,52.2,52.05,52.16,188960.0,50.9442,51.0616,50.9149,51.0225,188960.0
2024-10-11 13:00:00,52.17,52.26,52.15,52.25,139754.0,51.0323,51.1203,51.0127,51.1105,139754.0
2024-10-11 13:30:00,52.25,52.29,52.17,52.22,189557.0,51.1105,51.1497,51.0323,51.0812,189557.0
2024-10-11 14:00:00,52.22,52.22,52.12,52.15,197075.0,51.0812,51.0812,50.9834,51.0127,197075.0
2024-10-11 14:30:00,52.15,52.17,52.08,52.1,190054.0,51.0127,51.0323,50.9442,50.9638,190054.0
2024-10-11 15:00:00,52.1,52.14,52.05,52.13,273040.0,50.9638,51.0029,50.9149,50.9931,273040.0
2024-10-11 15:30:00,52.13,52.26,52.1,52.2,716355.0,50.9931,51.1203,50.9638,51.0616,716355.0
2024-10-14 09:30:00,52.14,52.33,51.93,52.23,302292.0,51.0029,51.1888,50.7975,51.091,302292.0
2024-10-14 10:00:00,52.23,52.58,52.23,52.48,267014.0,51.091,51.4333,51.091,51.3355,267014.0
2024-10-14 10:30:00,52.48,52.57,52.36,52.56,310371.0,51.3355,51.4235,51.2181,51.4138,310371.0
2024-10-14 11:00:00,52.56,52.62,52.43,52.57,404892.0,51.4138,51.4725,51.2866,51.4235,404892.0
2024-10-14 11:30:00,52.57,52.6,52.42,52.44,188311.0,51.4235,51.4529,51.2768,51.2964,188311.0
2024-10-14 12:00:00,52.44,52.53,52.4,52.53,192243.0,51.2964,51.3844,51.2573,51.3844,192243.0
2024-10-14 12:30:00,52.52,52.54,52.44,52.46,109968.0,51.3746,51.3942,51.2964,51.3159,109968.0
2024-10-14 13:00:00,52.45,52.58,52.42,52.51,254507.0,51.3062,51.4333,51.2768,51.3649,254507.0
2024-10-14 13:30:00,52.51,52.56,52.49,52.5,191854.0,51.3649,51.4138,51.3453,51.3551,191854.0
2024-10-14 14:00:00,52.5,52.67,52.47,52.66,194382.0,51.3551,51.5214,51.3257,51.5116,194382.0
2024-10-14 14:30:00,52.66,52.69,52.63,52.69,146063.0,51.5116,51.5409,51.4822,51.5409,146063.0
2024-10-14 15:00:00,52.69,52.71,52.6,52.64,220438.0,51.5409,51.5605,51.4529,51.492,220438.0
2024-10-14 15:30:00,52.65,52.69,52.58,52.68,942327.0,51.5018,51.5409,51.4333,51.5311,942327.0
2024-10-15 09:30:00,51.31,52.94,51.31,52.84,1386927.0,50.191,51.7855,50.191,51.6877,1386927.0
2024-10-15 10:00:00,52.84,53.11,52.66,53.1,499595.0,51.6877,51.9518,51.5116,51.942,499595.0
2024-10-15 10:30:00,53.1,53.39,52.95,53.07,342100.0,51.942,52.2257,51.7953,51.9126,342100.0
2024-10-15 11:00:00,53.07,53.14,52.87,53.11,286810.0,51.9126,51.9811,51.717,51.9518,286810.0
2024-10-15 11:30:00,53.11,53.2,52.99,53.19,359299.0,51.9518,52.0398,51.8344,52.03,359299.0
2024-10-15 12:00:00,53.18,53.2,53.08,53.12,226932.0,52.0202,52.0398,51.9224,51.9616,226932.0
2024-10-15 12:30:00,53.12,53.13,52.86,52.89,242324.0,51.9616,51.9713,51.7072,51.7366,242324.0
2024-10-15 13:00:00,52.89,52.9,52.73,52.73,160304.0,51.7366,51.7464,51.5801,51.5801,160304.0
2024-10-15 13:30:00,52.74,52.76,52.54,52.56,136313.0,51.5898,51.6094,51.3942,51.4138,136313.0
2024-10-15 14:00:00,52.55,52.56,52.28,52.4,238070.0,51.404,51.4138,51.1399,51.2573,238070.0
2024-10-15 14:30:00,52.4,52.42,52.28,52.37,209549.0,51.2573,51.2768,51.1399,51.2279,209549.0
2024-10-15 15:00:00,52.37,52.45,52.3,52.43,247823.0,51.2279,51.3062,51.1594,51.2866,247823.0
2024-10-15 15:30:00,52.43,52.77,52.38,52.76,1210923.0,51.2866,51.6192,51.2377,51.6094,1210923.0
2024-10-16 09:30:00,52.63,52.99,52.51,52.98,387915.0,51.4822,51.8344,51.3649,51.8246,387915.0
2024-10-16 10:00:00,52.98,53.12,52.78,52.83,241417.0,51.8246,51.9616,51.629,51.6779,241417.0
2024-10-16 10:30:00,52.82,53.04,52.81,52.92,249661.0,51.6681,51.8833,51.6583,51.7659,249661.0
2024-10-16 11:00:00,52.92,53.04,52.88,52.9,336602.0,51.7659,51.8833,51.7268,51.7464,336602.0
2024-10-16 11:30:00,52.9,53.21,52.77,53.15,488308.0,51.7464,52.0496,51.6192,51.9909,488308.0
2024-10-16 12:00:00,53.15,53.46,53.15,53.44,435360.0,51.9909,52.2941,51.9909,52.2746,435360.0
2024-10-16 12:30:00,53.44,53.58,53.37,53.54,470322.0,52.2746,52.4115,52.2061,52.3724,470322.0
2024-10-16 13:00:00,53.54,53.55,53.28,53.35,223287.0,52.3724,52.3822,52.1181,52.1865,223287.0
2024-10-16 13:30:00,53.35,53.49,53.34,53.4,387977.0,52.1865,52.3235,52.1768,52.2354,387977.0
2024-10-16 14:00:00,53.4,53.44,53.28,53.4,281426.0,52.2354,52.2746,52.1181,52.2354,281426.0
2024-10-16 14:30:00,53.41,53.44,53.39,53.44,179676.0,52.2452,52.2746,52.2257,52.2746,179676.0
2024-10-16 15:00:00,53.44,53.57,53.43,53.51,285191.0,52.2746,52.4017,52.2648,52.343,285191.0
2024-10-16 15:30:00,53.51,53.55,53.32,53.37,1142838.0,52.343,52.3822,52.1572,52.2061,1142838.0
2024-10-17 09:30:00,53.19,53.54,52.9,53.03,521324.0,52.03,52.3724,51.7464,51.8735,521324.0
2024-10-17 10:00:00,53.03,53.21,52.94,52.97,221472.0,51.8735,52.0496,51.7855,51.8148,221472.0
2024-10-17 10:30:00,52.98,52.99,52.88,52.91,219254.0,51.8246,51.8344,51.7268,51.7561,219254.0
2024-10-17 11:00:00,52.91,52.96,52.83,52.95,346531.0,51.7561,51.805,51.6779,51.7953,346531.0
2024-10-17 11:30:00,52.95,53.08,52.93,52.97,230227.0,51.7953,51.9224,51.7757,51.8148,230227.0
2024-10-17 12:00:00,52.97,53.08,52.96,53.04,159375.0,51.8148,51.9224,51.805,51.8833,159375.0
2024-10-17 12:30:00,53.04,53.34,53.03,53.34,182228.0,51.8833,52.1768,51.8735,52.1768,182228.0
2024-10-17 13:00:00,53.34,53.53,53.33,53.44,375527.0,52.1768,52.3626,52.167,52.2746,375527.0
2024-10-17 13:30:00,53.45,53.58,53.38,53.55,357900.0,52.2844,52.4115,52.2159,52.3822,357900.0
2024-10-17 14:00:00,53.55,53.56,53.26,53.32,350904.0,52.3822,52.392,52.0985,52.1572,350904.0
2024-10-17 14:30:00,53.32,53.43,53.31,53.36,245968.0,52.1572,52.2648,52.1474,52.1963,245968.0
2024-10-17 15:00:00,53.35,53.35,53.22,53.24,360461.0,52.1865,52.1865,52.0594,52.0789,360461.0
2024-10-17 15:30:00,53.25,53.31,53.13,53.18,1442064.0,52.0887,52.1474,51.9713,52.0202,1442064.0
2024-10-18 09:30:00,53.26,53.33,52.33,52.7,1070103.0,52.0985,52.167,51.1888,51.5507,1070103.0
2024-10-18 10:00:00,52.71,52.77,52.55,52.76,410662.0,51.5605,51.6192,51.404,51.6094,410662.0
2024-10-18 10:30:00,52.76,53.18,52.71,53.15,225876.0,51.6094,52.0202,51.5605,51.9909,225876.0
2024-10-18 11:00:00,53.14,53.16,53.01,53.1,252861.0,51.9811,52.0007,51.854,51.942,252861.0
2024-10-18 11:30:00,53.1,53.15,53.02,53.07,314506.0,51.942,51.9909,51.8637,51.9126,314506.0
2024-10-18 12:00:00,53.08,53.2,53.08,53.19,157963.0,51.9224,52.0398,51.9224,52.03,157963.0
2024-10-18 12:30:00,53.19,53.2,53.08,53.1,140890.0,52.03,52.0398,51.9224,51.942,140890.0
2024-10-18 13:00:00,53.1,53.22,53.1,53.14,127595.0,51.942,52.0594,51.942,51.9811,127595.0
2024-10-18 13:30:00,53.13,53.17,53.06,53.06,132350.0,51.9713,52.0105,51.9029,51.9029,132350.0
2024-10-18 14:00:00,53.06,53.13,53.03,53.12,176198.0,51.9029,51.9713,51.8735,51.9616,176198.0
2024-10-18 14:30:00,53.12,53.17,53.06,53.13,200307.0,51.9616,52.0105,51.9029,51.9713,200307.0
2024-10-18 15:00:00,53.12,53.21,53.09,53.15,306566.0,51.9616,52.0496,51.9322,51.9909,306566.0
2024-10-18 15:30:00,53.15,53.3,53.11,53.23,985006.0,51.9909,52.1376,51.9518,52.0692,985006.0
2024-10-21 09:30:00,53.28,53.3,52.67,52.7,322498.0,52.1181,52.1376,51.5214,51.5507,322498.0
2024-10-21 10:00:00,52.7,52.7,52.48,52.5,361559.0,51.5507,51.5507,51.3355,51.3551,361559.0
2024-10-21 10:30:00,52.48,52.79,52.43,52.62,342443.0,51.3355,51.6387,51.2866,51.4725,342443.0
2024-10-21 11:00:00,52.61,52.62,52.4,52.4,173584.0,51.4627,51.4725,51.2573,51.2573,173584.0
2024-10-21 11:30:00,52.41,52.53,52.35,52.47,151294.0,51.267,51.3844,51.2083,51.3257,151294.0
2024-10-21 12:00:00,52.47,52.47,52.37,52.43,102689.0,51.3257,51.3257,51.2279,51.2866,102689.0
2024-10-21 12:30:00,52.42,52.45,52.38,52.43,102654.0,51.2768,51.3062,51.2377,51.2866,102654.0
2024-10-21 13:00:00,52.43,52.53,52.41,52.47,105793.0,51.2866,51.3844,51.267,51.3257,105793.0
2024-10-21 13:30:00,52.46,52.48,52.4,52.45,92235.0,51.3159,51.3355,51.2573,51.3062,92235.0
2024-10-21 14:00:00,52.45,52.5,52.35,52.36,141695.0,51.3062,51.3551,51.2083,51.2181,141695.0
2024-10-21 14:30:00,52.35,52.41,52.34,52.36,147921.0,51.2083,51.267,51.1986,51.2181,147921.0
2024-10-21 15:00:00,52.37,52.42,52.23,52.26,191331.0,51.2279,51.2768,51.091,51.1203,191331.0
2024-10-21 15:30:00,52.25,52.26,52.1,52.12,764500.0,51.1105,51.1203,50.9638,50.9834,764500.0
2024-10-22 09:30:00,52.03,52.37,52.03,52.28,411488.0,50.8953,51.2279,50.8953,51.1399,411488.0
2024-10-22 10:00:00,52.28,52.32,52.05,52.2,292185.0,51.1399,51.179,50.9149,51.0616,292185.0
2024-10-22 10:30:00,52.2,52.49,52.19,52.46,170892.0,51.0616,51.3453,51.0518,51.3159,170892.0
2024-10-22 11:00:00,52.46,52.94,52.45,52.82,381428.0,51.3159,51.7855,51.3062,51.6681,381428.0
2024-10-22 11:30:00,52.82,52.86,52.77,52.8,157828.0,51.6681,51.7072,51.6192,51.6485,157828.0
2024-10-22 12:00:00,52.8,53.0,52.78,52.99,187916.0,51.6485,51.8442,51.629,51.8344,187916.0
2024-10-22 12:30:00,52.99,53.06,52.91,52.98,213358.0,51.8344,51.9029,51.7561,51.8246,213358.0
2024-10-22 13:00:00,52.98,53.04,52.88,52.91,141260.0,51.8246,51.8833,51.7268,51.7561,141260.0
2024-10-22 13:30:00,52.92,52.93,52.8,52.85,98064.0,51.7659,51.7757,51.6485,51.6974,98064.0
2024-10-22 14:00:00,52.85,52.92,52.81,52.83,177660.0,51.6974,51.7659,51.6583,51.6779,177660.0
2024-10-22 14:30:00,52.84,52.9,52.83,52.84,163928.0,51.6877,51.7464,51.6779,51.6877,163928.0
2024-10-22 15:00:00,52.84,52.84,52.72,52.79,182991.0,51.6877,51.6877,51.5703,51.6387,182991.0
2024-10-22 15:30:00,52.79,52.88,52.75,52.77,525246.0,51.6387,51.7268,51.5996,51.6192,525246.0
2024-10-23 09:30:00,52.8,52.93,52.62,52.86,302412.0,51.6485,51.7757,51.4725,51.7072,302412.0
2024-10-23 10:00:00,52.86,53.11,52.83,52.87,260861.0,51.7072,51.9518,51.6779,51.717,260861.0
2024-10-23 10:30:00,52.88,52.89,52.65,52.78,187024.0,51.7268,51.7366,51.5018,51.629,187024.0
2024-10-23 11:00:00,52.78,52.78,52.53,52.63,147775.0,51.629,51.629,51.3844,51.4822,147775.0
2024-10-23 11:30:00,52.63,52.81,52.61,52.76,111482.0,51.4822,51.6583,51.4627,51.6094,111482.0
2024-10-23 12:00:00,52.76,52.8,52.66,52.69,192849.0,51.6094,51.6485,51.5116,51.5409,192849.0
2024-10-23 12:30:00,52.7,52.77,52.58,52.62,150978.0,51.5507,51.6192,51.4333,51.4725,150978.0
2024-10-23 13:00:00,52.62,52.71,52.6,52.64,118912.0,51.4725,51.5605,51.4529,51.492,118912.0
2024-10-23 13:30:00,52.64,52.81,52.63,52.8,123394.0,51.492,51.6583,51.4822,51.6485,123394.0
2024-10-23 14:00:00,52.8,52.9,52.76,52.9,259297.0,51.6485,51.7464,51.6094,51.7464,259297.0
2024-10-23 14:30:00,52.89,53.01,52.87,52.96,272653.0,51.7366,51.854,51.717,51.805,272653.0
2024-10-23 15:00:00,52.97,53.02,52.93,53.01,266476.0,51.8148,51.8637,51.7757,51.854,266476.0
2024-10-23 15:30:00,53.01,53.08,52.89,53.06,839403.0,51.854,51.9224,51.7366,51.9029,839403.0
2024-10-24 09:30:00,52.9,53.17,52.81,53.13,239772.0,51.7464,52.0105,51.6583,51.9713,239772.0
2024-10-24 10:00:00,53.1,53.4,53.05,53.25,317427.0,51.942,52.2354,51.8931,52.0887,317427.0
2024-10-24 10:30:00,53.25,53.28,53.13,53.23,156886.0,52.0887,52.1181,51.9713,52.0692,156886.0
2024-10-24 11:00:00,53.23,53.25,53.0,53.01,183896.0,52.0692,52.0887,51.8442,51.854,183896.0
2024-10-24 11:30:00,53.01,53.03,52.9,52.96,212068.0,51.854,51.8735,51.7464,51.805,212068.0
2024-10-24 12:00:00,52.95,52.95,52.76,52.8,188502.0,51.7953,51.7953,51.6094,51.6485,188502.0
2024-10-24 12:30:00,52.8,52.81,52.7,52.71,263720.0,51.6485,51.6583,51.5507,51.5605,263720.0
2024-10-24 13:00:00,52.72,52.78,52.65,52.69,365693.0,51.5703,51.629,51.5018,51.5409,365693.0
2024-10-24 13:30:00,52.7,52.73,52.45,52.51,375822.0,51.5507,51.5801,51.3062,51.3649,375822.0
2024-10-24 14:00:00,52.51,52.61,52.41,52.53,299399.0,51.3649,51.4627,51.267,51.3844,299399.0
2024-10-24 14:30:00,52.52,52.63,52.48,52.62,164871.0,51.3746,51.4822,51.3355,51.4725,164871.0
2024-10-24 15:00:00,52.62,52.75,52.61,52.73,177892.0,51.4725,51.5996,51.4627,51.5801,177892.0
2024-10-24 15:30:00,52.73,53.0,52.69,52.92,1064466.0,51.5801,51.8442,51.5409,51.7659,1064466.0
2024-10-25 09:30:00,52.68,52.9,52.31,52.44,482841.0,51.5311,51.7464,51.1692,51.2964,482841.0
2024-10-25 10:00:00,52.43,52.69,52.42,52.47,462761.0,51.2866,51.5409,51.2768,51.3257,462761.0
2024-10-25 10:30:00,52.47,52.67,52.43,52.45,239966.0,51.3257,51.5214,51.2866,51.3062,239966.0
2024-10-25 11:00:00,52.45,52.58,52.1,52.13,241259.0,51.3062,51.4333,50.9638,50.9931,241259.0
2024-10-25 11:30:00,52.13,52.31,52.12,52.31,219746.0,50.9931,51.1692,50.9834,51.1692,219746.0
2024-10-25 12:00:00,52.3,52.36,52.19,52.25,266955.0,51.1594,51.2181,51.0518,51.1105,266955.0
2024-10-25 12:30:00,52.24,52.31,52.13,52.25,257516.0,51.1007,51.1692,50.9931,51.1105,257516.0
2024-10-25 13:00:00,52.25,52.26,52.05,52.08,166565.0,51.1105,51.1203,50.9149,50.9442,166565.0
2024-10-25 13:30:00,52.08,52.11,51.99,52.03,186617.0,50.9442,50.9736,50.8562,50.8953,186617.0
2024-10-25 14:00:00,52.04,52.08,51.89,52.0,196885.0,50.9051,50.9442,50.7584,50.866,196885.0
2024-10-25 14:30:00,52.0,52.05,51.96,52.05,188397.0,50.866,50.9149,50.8268,50.9149,188397.0
2024-10-25 15:00:00,52.05,52.12,52.0,52.05,336549.0,50.9149,50.9834,50.866,50.9149,336549.0
2024-10-25 15:30:00,52.05,52.06,51.82,51.9,778938.0,50.9149,50.9247,50.6899,50.7682,778938.0
2024-10-28 09:30:00,51.95,52.38,51.81,52.34,378576.0,50.8171,51.2377,50.6801,51.1986,378576.0
2024-10-28 10:00:00,52.34,52.71,52.22,52.68,356237.0,51.1986,51.5605,51.0812,51.5311,356237.0
2024-10-28 10:30:00,52.68,52.76,52.55,52.57,410946.0,51.5311,51.6094,51.404,51.4235,410946.0
2024-10-28 11:00:00,52.57,52.68,52.49,52.5,308588.0,51.4235,51.5311,51.3453,51.3551,308588.0
2024-10-28 11:30:00,52.5,52.55,52.36,52.4,259617.0,51.3551,51.404,51.2181,51.2573,259617.0
2024-10-28 12:00:00,52.41,52.46,52.27,52.34,298682.0,51.267,51.3159,51.1301,51.1986,298682.0
2024-10-28 12:30:00,52.35,52.49,52.3,52.4,329571.0,51.2083,51.3453,51.1594,51.2573,329571.0
2024-10-28 13:00:00,52.4,52.43,52.3,52.36,162220.0,51.2573,51.2866,51.1594,51.2181,162220.0
2024-10-28 13:30:00,52.36,52.4,52.26,52.3,155455.0,51.2181,51.2573,51.1203,51.1594,155455.0
2024-10-28 14:00:00,52.3,52.35,52.23,52.27,162970.0,51.1594,51.2083,51.091,51.1301,162970.0
2024-10-28 14:30:00,52.27,52.29,52.2,52.29,236904.0,51.1301,51.1497,51.0616,51.1497,236904.0
2024-10-28 15:00:00,52.29,52.5,52.27,52.48,375026.0,51.1497,51.3551,51.1301,51.3355,375026.0
2024-10-28 15:30:00,52.49,52.72,52.39,52.64,1163643.0,51.3453,51.5703,51.2475,51.492,1163643.0
2024-10-29 09:30:00,52.34,52.54,52.14,52.46,405012.0,51.1986,51.3942,51.0029,51.3159,405012.0
2024-10-29 10:00:00,52.45,52.52,52.21,52.45,371305.0,51.3062,51.3746,51.0714,51.3062,371305.0
2024-10-29 10:30:00,52.45,52.74,52.36,52.6,406149.0,51.3062,51.5898,51.2181,51.4529,406149.0
2024-10-29 11:00:00,52.61,52.64,52.38,52.45,231752.0,51.4627,51.492,51.2377,51.3062,231752.0
2024-10-29 11:30:00,52.45,52.56,52.44,52.48,140311.0,51.3062,51.4138,51.2964,51.3355,140311.0
2024-10-29 12:00:00,52.48,52.7,52.47,52.66,316125.0,51.3355,51.5507,51.3257,51.5116,316125.0
2024-10-29 12:30:00,52.66,52.66,52.48,52.54,386179.0,51.5116,51.5116,51.3355,51.3942,386179.0
2024-10-29 13:00:00,52.53,52.58,52.49,52.52,238149.0,51.3844,51.4333,51.3453,51.3746,238149.0
2024-10-29 13:30:00,52.52,52.53,52.48,52.48,336377.0,51.3746,51.3844,51.3355,51.3355,336377.0
2024-10-29 14:00:00,52.48,52.57,52.35,52.48,291182.0,51.3355,51.4235,51.2083,51.3355,291182.0
2024-10-29 14:30:00,52.48,52.6,52.48,52.57,306427.0,51.3355,51.4529,51.3355,51.4235,306427.0
2024-10-29 15:00:00,52.57,52.66,52.55,52.61,605451.0,51.4235,51.5116,51.404,51.4627,605451.0
2024-10-29 15:30:00,52.61,52.63,52.42,52.52,1418404.0,51.4627,51.4822,51.2768,51.3746,1418404.0
2024-10-30 09:30:00,52.5,52.73,52.29,52.51,462564.0,51.3551,51.5801,51.1497,51.3649,462564.0
2024-10-30 10:00:00,52.52,52.71,52.36,52.64,472354.0,51.3746,51.5605,51.2181,51.492,472354.0
2024-10-30 10:30:00,52.64,52.87,52.63,52.8,675617.0,51.492,51.717,51.4822,51.6485,675617.0
2024-10-30 11:00:00,52.81,53.12,52.79,53.11,647262.0,51.6583,51.9616,51.6387,51.9518,647262.0
2024-10-30 11:30:00,53.11,53.15,52.85,52.87,442846.0,51.9518,51.9909,51.6974,51.717,442846.0
2024-10-30 12:00:00,52.87,52.89,52.55,52.6,320119.0,51.717,51.7366,51.404,51.4529,320119.0
2024-10-30 12:30:00,52.6,52.61,52.46,52.48,327780.0,51.4529,51.4627,51.3159,51.3355,327780.0
2024-10-30 13:00:00,52.48,52.52,52.37,52.45,211472.0,51.3355,51.3746,51.2279,51.3062,211472.0
2024-10-30 13:30:00,52.45,52.51,52.37,52.46,307701.0,51.3062,51.3649,51.2279,51.3159,307701.0
2024-10-30 14:00:00,52.46,52.75,52.43,52.72,318514.0,51.3159,51.5996,51.2866,51.5703,318514.0
2024-10-30 14:30:00,52.73,52.76,52.62,52.73,239705.0,51.5801,51.6094,51.4725,51.5801,239705.0
2024-10-30 15:00:00,52.73,52.73,52.58,52.6,374133.0,51.5801,51.5801,51.4333,51.4529,374133.0
2024-10-30 15:30:00,52.59,52.77,52.5,52.68,1395101.0,51.4431,51.6192,51.3551,51.5311,1395101.0
2024-10-31 09:30:00,53.8,56.2,53.56,55.48,3561891.0,52.6267,54.9744,52.392,54.2701,3561891.0
2024-10-31 10:00:00,55.5,55.67,54.98,55.2,1248771.0,54.2896,54.4559,53.781,53.9962,1248771.0
2024-10-31 10:30:00,55.2,55.25,54.44,55.07,1016871.0,53.9962,54.0451,53.2528,53.869,1016871.0
2024-10-31 11:00:00,55.06,55.11,54.67,54.71,477776.0,53.8592,53.9082,53.4777,53.5169,477776.0
2024-10-31 11:30:00,54.71,54.79,54.45,54.61,421353.0,53.5169,53.5951,53.2625,53.4191,421353.0
2024-10-31 12:00:00,54.6,54.71,54.32,54.41,404895.0,53.4093,53.5169,53.1354,53.2234,404895.0
2024-10-31 12:30:00,54.4,54.64,54.11,54.64,411126.0,53.2136,53.4484,52.93,53.4484,411126.0
2024-10-31 13:00:00,54.64,54.98,54.57,54.93,793724.0,53.4484,53.781,53.3799,53.7321,793724.0
2024-10-31 13:30:00,54.92,54.94,54.64,54.91,365430.0,53.7223,53.7419,53.4484,53.7125,365430.0
2024-10-31 14:00:00,54.91,55.36,54.76,55.29,479010.0,53.7125,54.1527,53.5658,54.0842,479010.0
2024-10-31 14:30:00,55.28,55.47,55.05,55.46,578148.0,54.0744,54.2603,53.8495,54.2505,578148.0
2024-10-31 15:00:00,55.46,55.71,55.36,55.71,748042.0,54.2505,54.4951,54.1527,54.4951,748042.0
2024-10-31 15:30:00,55.71,55.97,55.61,55.75,1612079.0,54.4951,54.7494,54.3973,54.5342,1612079.0
2024-11-01 09:30:00,55.88,55.9,54.73,54.77,1218488.0,54.6614,54.6809,53.5364,53.5756,1218488.0
2024-11-01 10:00:00,54.77,54.85,54.38,54.63,856484.0,53.5756,53.6538,53.1941,53.4386,856484.0
2024-11-01 10:30:00,54.63,55.28,54.59,55.21,642581.0,53.4386,54.0744,53.3995,54.006,642581.0
2024-11-01 11:00:00,55.21,55.35,55.08,55.19,486655.0,54.006,54.1429,53.8788,53.9864,486655.0
2024-11-01 11:30:00,55.2,55.26,54.86,54.91,408639.0,53.9962,54.0549,53.6636,53.7125,408639.0
2024-11-01 12:00:00,54.91,54.95,54.75,54.77,273025.0,53.7125,53.7516,53.556,53.5756,273025.0
2024-11-01 12:30:00,54.77,54.87,54.7,54.86,458703.0,53.5756,53.6734,53.5071,53.6636,458703.0
2024-11-01 13:00:00,54.85,54.95,54.71,54.79,434297.0,53.6538,53.7516,53.5169,53.5951,434297.0
2024-11-01 13:30:00,54.79,54.81,54.51,54.56,378823.0,53.5951,53.6147,53.3212,53.3701,378823.0
2024-11-01 14:00:00,54.56,54.63,54.41,54.47,282786.0,53.3701,53.4386,53.2234,53.2821,282786.0
2024-11-01 14:30:00,54.47,54.8,54.43,54.72,405365.0,53.2821,53.6049,53.243,53.5267,405365.0
2024-11-01 15:00:00,54.72,54.75,54.52,54.59,372145.0,53.5267,53.556,53.331,53.3995,372145.0
2024-11-01 15:30:00,54.59,54.62,54.2,54.33,1237045.0,53.3995,53.4288,53.018,53.1452,1237045.0
2024-11-04 09:30:00,54.33,55.77,54.32,55.69,848370.0,53.1452,54.5538,53.1354,54.4755,848370.0
2024-11-04 10:00:00,55.69,55.74,55.39,55.42,810268.0,54.4755,54.5244,54.182,54.2114,810268.0
2024-11-04 10:30:00,55.43,55.48,54.95,55.04,745787.0,54.2212,54.2701,53.7516,53.8397,745787.0
2024-11-04 11:00:00,55.03,55.17,54.98,55.07,503411.0,53.8299,53.9668,53.781,53.869,503411.0
2024-11-04 11:30:00,55.06,55.24,54.84,54.94,807557.0,53.8592,54.0353,53.644,53.7419,807557.0
2024-11-04 12:00:00,54.94,55.15,54.93,55.15,256989.0,53.7419,53.9473,53.7321,53.9473,256989.0
2024-11-04 12:30:00,55.15,55.35,55.14,55.28,180375.0,53.9473,54.1429,53.9375,54.0744,180375.0
2024-11-04 13:00:00,55.27,55.32,55.12,55.32,185079.0,54.0647,54.1136,53.9179,54.1136,185079.0
2024-11-04 13:30:00,55.32,55.42,55.24,55.26,196469.0,54.1136,54.2114,54.0353,54.0549,196469.0
2024-11-04 14:00:00,55.26,55.31,55.13,55.19,264713.0,54.0549,54.1038,53.9277,53.9864,264713.0
2024-11-04 14:30:00,55.19,55.24,55.09,55.16,238436.0,53.9864,54.0353,53.8886,53.9571,238436.0
2024-11-04 15:00:00,55.16,55.3,55.12,55.23,464293.0,53.9571,54.094,53.9179,54.0255,464293.0
2024-11-04 15:30:00,55.23,55.48,55.17,55.45,1356812.0,54.0255,54.2701,53.9668,54.2407,1356812.0
2024-11-05 09:30:00,55.14,55.3,54.72,55.01,566305.0,53.9375,54.094,53.5267,53.8103,566305.0
2024-11-05 10:00:00,55.03,55.3,54.87,55.28,357809.0,53.8299,54.094,53.6734,54.0744,357809.0
2024-11-05 10:30:00,55.28,55.39,55.11,55.24,253260.0,54.0744,54.182,53.9082,54.0353,253260.0
2024-11-05 11:00:00,55.24,55.47,55.22,55.43,291317.0,54.0353,54.2603,54.0158,54.2212,291317.0
2024-11-05 11:30:00,55.43,55.73,55.4,55.58,526405.0,54.2212,54.5146,54.1918,54.3679,526405.0
2024-11-05 12:00:00,55.58,55.89,55.49,55.85,265539.0,54.3679,54.6711,54.2799,54.632,265539.0
2024-11-05 12:30:00,55.86,56.12,55.83,56.03,425537.0,54.6418,54.8961,54.6125,54.8081,425537.0
2024-11-05 13:00:00,56.03,56.19,55.97,56.14,398138.0,54.8081,54.9646,54.7494,54.9157,398138.0
2024-11-05 13:30:00,56.14,56.24,56.09,56.19,341571.0,54.9157,55.0135,54.8668,54.9646,341571.0
2024-11-05 14:00:00,56.17,56.24,56.1,56.11,764327.0,54.945,55.0135,54.8766,54.8863,764327.0
2024-11-05 14:30:00,56.11,56.19,55.98,56.13,435496.0,54.8863,54.9646,54.7592,54.9059,435496.0
2024-11-05 15:00:00,56.13,56.28,56.11,56.18,575783.0,54.9059,55.0526,54.8863,54.9548,575783.0
2024-11-05 15:30:00,56.18,56.19,55.83,55.96,1207076.0,54.9548,54.9646,54.6125,54.7396,1207076.0
2024-11-06 09:30:00,56.34,56.8,56.12,56.28,1243452.0,55.1113,55.5613,54.8961,55.0526,1243452.0
2024-11-06 10:00:00,56.3,56.46,56.17,56.27,544629.0,55.0722,55.2287,54.945,55.0429,544629.0
2024-11-06 10:30:00,56.27,56.36,56.06,56.09,388620.0,55.0429,55.1309,54.8374,54.8668,388620.0
2024-11-06 11:00:00,56.09,56.38,56.05,56.3,296888.0,54.8668,55.1505,54.8277,55.0722,296888.0
2024-11-06 11:30:00,56.3,56.36,56.13,56.23,243552.0,55.0722,55.1309,54.9059,55.0037,243552.0
2024-11-06 12:00:00,56.23,56.39,56.22,56.37,281131.0,55.0037,55.1602,54.9939,55.1407,281131.0
2024-11-06 12:30:00,56.37,56.78,56.31,56.66,419223.0,55.1407,55.5417,55.082,55.4244,419223.0
2024-11-06 13:00:00,56.66,56.71,56.48,56.49,311458.0,55.4244,55.4733,55.2483,55.2581,311458.0
2024-11-06 13:30:00,56.49,56.51,56.22,56.25,218227.0,55.2581,55.2776,54.9939,55.0233,218227.0
2024-11-06 14:00:00,56.25,56.25,56.02,56.06,214507.0,55.0233,55.0233,54.7983,54.8374,214507.0
2024-11-06 14:30:00,56.06,56.06,55.6,55.63,418282.0,54.8374,54.8374,54.3875,54.4168,418282.0
2024-11-06 15:00:00,55.63,55.69,55.33,55.37,655045.0,54.4168,54.4755,54.1234,54.1625,655045.0
2024-11-06 15:30:00,55.38,55.54,55.13,55.28,1843159.0,54.1723,54.3288,53.9277,54.0744,1843159.0
2024-11-07 09:30:00,55.19,55.28,54.49,54.95,519164.0,53.9864,54.0744,53.3017,53.7516,519164.0
2024-11-07 10:00:00,54.96,55.1,54.75,55.03,442802.0,53.7614,53.8984,53.556,53.8299,442802.0
2024-11-07 10:30:00,55.02,55.06,54.68,54.79,342163.0,53.8201,53.8592,53.4875,53.5951,342163.0
2024-11-07 11:00:00,54.79,54.8,54.52,54.68,324344.0,53.5951,53.6049,53.331,53.4875,324344.0
2024-11-07 11:30:00,54.68,54.95,54.66,54.88,1062518.0,53.4875,53.7516,53.468,53.6832,1062518.0
2024-11-07 12:00:00,54.86,55.46,54.86,55.43,1082928.0,53.6636,54.2505,53.6636,54.2212,1082928.0
2024-11-07 12:30:00,55.43,55.52,55.14,55.17,225329.0,54.2212,54.3092,53.9375,53.9668,225329.0
2024-11-07 13:00:00,55.17,55.28,55.17,55.25,202479.0,53.9668,54.0744,53.9668,54.0451,202479.0
2024-11-07 13:30:00,55.25,55.33,55.03,55.14,826555.0,54.0451,54.1234,53.8299,53.9375,826555.0
2024-11-07 14:00:00,55.14,55.18,54.92,55.09,378205.0,53.9375,53.9766,53.7223,53.8886,378205.0
2024-11-07 14:30:00,55.1,55.23,55.01,55.2,372248.0,53.8984,54.0255,53.8103,53.9962,372248.0
2024-11-07 15:00:00,55.2,55.23,55.09,55.12,988333.0,53.9962,54.0255,53.8886,53.9179,988333.0
2024-11-07 15:30:00,55.12,55.18,54.66,54.73,1120457.0,53.9179,53.9766,53.468,53.5364,1120457.0
2024-11-08 09:30:00,54.7,54.79,54.1,54.41,409869.0,53.5071,53.5951,52.9202,53.2234,409869.0
2024-11-08 10:00:00,54.42,54.69,54.24,54.25,392935.0,53.2332,53.4973,53.0571,53.0669,392935.0
2024-11-08 10:30:00,54.25,54.46,54.13,54.45,349862.0,53.0669,53.2723,52.9495,53.2625,349862.0
2024-11-08 11:00:00,54.45,54.55,54.38,54.48,295710.0,53.2625,53.3604,53.1941,53.2919,295710.0
2024-11-08 11:30:00,54.49,54.5,54.3,54.3,240822.0,53.3017,53.3115,53.1158,53.1158,240822.0
2024-11-08 12:00:00,54.3,54.31,54.08,54.22,252048.0,53.1158,53.1256,52.9006,53.0376,252048.0
2024-11-08 12:30:00,54.22,54.32,54.11,54.25,259244.0,53.0376,53.1354,52.93,53.0669,259244.0
2024-11-08 13:00:00,54.24,54.33,54.15,54.16,194044.0,53.0571,53.1452,52.9691,52.9789,194044.0
2024-11-08 13:30:00,54.15,54.35,54.14,54.25,290343.0,52.9691,53.1647,52.9593,53.0669,290343.0
2024-11-08 14:00:00,54.25,54.39,54.22,54.38,270135.0,53.0669,53.2039,53.0376,53.1941,270135.0
2024-11-08 14:30:00,54.37,54.38,54.23,54.25,260277.0,53.1843,53.1941,53.0473,53.0669,260277.0
2024-11-08 15:00:00,54.25,54.27,54.17,54.23,282836.0,53.0669,53.0865,52.9887,53.0473,282836.0
2024-11-08 15:30:00,54.23,54.23,53.97,54.16,2556100.0,53.0473,53.0473,52.793,52.9789,2556100.0
2024-11-11 09:30:00,60.72,61.08,59.53,60.32,4866932.0,59.3958,59.748,58.2318,59.0045,4866932.0
2024-11-11 10:00:00,60.32,61.04,59.86,60.94,2914121.0,59.0045,59.7088,58.5546,59.611,2914121.0
2024-11-11 10:30:00,60.93,61.0,60.29,60.42,1271369.0,59.6012,59.6697,58.9752,59.1024,1271369.0
2024-11-11 11:00:00,60.42,60.44,60.07,60.38,1282691.0,59.1024,59.1219,58.76,59.0632,1282691.0
2024-11-11 11:30:00,60.38,60.87,60.33,60.54,996251.0,59.0632,59.5425,59.0143,59.2197,996251.0
2024-11-11 12:00:00,60.55,60.81,60.53,60.67,719141.0,59.2295,59.4838,59.21,59.3469,719141.0
2024-11-11 12:30:00,60.67,60.83,60.51,60.58,751989.0,59.3469,59.5034,59.1904,59.2589,751989.0
2024-11-11 13:00:00,60.58,60.67,60.31,60.48,606090.0,59.2589,59.3469,58.9948,59.161,606090.0
2024-11-11 13:30:00,60.48,60.48,60.0,60.13,592448.0,59.161,59.161,58.6915,58.8187,592448.0
2024-11-11 14:00:00,60.14,60.42,60.13,60.36,687290.0,58.8285,59.1024,58.8187,59.0437,687290.0
2024-11-11 14:30:00,60.37,60.45,60.08,60.14,698136.0,59.0534,59.1317,58.7698,58.8285,698136.0
2024-11-11 15:00:00,60.14,60.18,59.93,60.03,1095505.0,58.8285,58.8676,58.623,58.7209,1095505.0
2024-11-11 15:30:00,60.04,60.15,59.71,59.85,2826279.0,58.7306,58.8382,58.4078,58.5448,2826279.0
2024-11-12 09:30:00,59.82,60.62,59.77,60.0,1338397.0,58.5154,59.298,58.4665,58.6915,1338397.0
2024-11-12 10:00:00,59.98,60.0,59.52,59.8,883845.0,58.6719,58.6915,58.222,58.4959,883845.0
2024-11-12 10:30:00,59.8,59.81,59.4,59.75,580698.0,58.4959,58.5057,58.1046,58.447,580698.0
2024-11-12 11:00:00,59.76,59.8,59.35,59.44,629324.0,58.4567,58.4959,58.0557,58.1437,629324.0
2024-11-12 11:30:00,59.45,59.5,59.03,59.1,501823.0,58.1535,58.2024,57.7427,57.8111,501823.0
2024-11-12 12:00:00,59.1,59.54,58.81,59.54,734949.0,57.8111,58.2415,57.5275,58.2415,734949.0
2024-11-12 12:30:00,59.54,59.61,59.16,59.27,624724.0,58.2415,58.31,57.8698,57.9774,624724.0
2024-11-12 13:00:00,59.28,59.39,59.12,59.38,320771.0,57.9872,58.0948,57.8307,58.085,320771.0
2024-11-12 13:30:00,59.38,59.65,59.34,59.5,599592.0,58.085,58.3491,58.0459,58.2024,599592.0
2024-11-12 14:00:00,59.5,59.62,59.32,59.48,809135.0,58.2024,58.3198,58.0263,58.1829,809135.0
2024-11-12 14:30:00,59.5,59.51,59.3,59.33,542675.0,58.2024,58.2122,58.0068,58.0361,542675.0
2024-11-12 15:00:00,59.34,59.4,59.09,59.17,669935.0,58.0459,58.1046,57.8014,57.8796,669935.0
2024-11-12 15:30:00,59.16,59.29,58.99,59.02,1372860.0,57.8698,57.997,57.7035,57.7329,1372860.0
2024-11-13 09:30:00,59.21,59.49,58.79,59.01,708175.0,57.9187,58.1926,57.5079,57.7231,708175.0
2024-11-13 10:00:00,59.0,59.0,58.46,58.46,546264.0,57.7133,57.7133,57.1851,57.1851,546264.0
2024-11-13 10:30:00,58.45,58.7,58.44,58.62,324979.0,57.1753,57.4199,57.1655,57.3416,324979.0
2024-11-13 11:00:00,58.63,58.7,58.19,58.41,382459.0,57.3514,57.4199,56.921,57.1362,382459.0
2024-11-13 11:30:00,58.41,58.48,58.24,58.38,335074.0,57.1362,57.2047,56.9699,57.1068,335074.0
2024-11-13 12:00:00,58.39,58.54,58.33,58.43,537267.0,57.1166,57.2634,57.0579,57.1558,537267.0
2024-11-13 12:30:00,58.43,58.44,57.93,58.14,461387.0,57.1558,57.1655,56.6667,56.8721,461387.0
2024-11-13 13:00:00,58.13,58.2,57.84,58.07,482994.0,56.8623,56.9308,56.5786,56.8036,482994.0
2024-11-13 13:30:00,58.07,58.16,57.99,58.05,319517.0,56.8036,56.8916,56.7253,56.784,319517.0
2024-11-13 14:00:00,58.05,58.16,57.98,58.09,373483.0,56.784,56.8916,56.7156,56.8232,373483.0
2024-11-13 14:30:00,58.09,58.24,58.03,58.19,292693.0,56.8232,56.9699,56.7645,56.921,292693.0
2024-11-13 15:00:00,58.18,58.69,58.18,58.62,554314.0,56.9112,57.4101,56.9112,57.3416,554314.0
2024-11-13 15:30:00,58.62,58.68,58.33,58.42,1166757.0,57.3416,57.4003,57.0579,57.146,1166757.0
2024-11-14 09:30:00,58.91,59.73,58.62,59.0,776429.0,57.6253,58.4274,57.3416,57.7133,776429.0
2024-11-14 10:00:00,58.99,59.04,58.58,58.67,493286.0,57.7035,57.7524,57.3025,57.3905,493286.0
2024-11-14 10:30:00,58.67,58.78,58.26,58.5,605005.0,57.3905,57.4981,56.9895,57.2242,605005.0
2024-11-14 11:00:00,58.5,58.89,58.47,58.84,394563.0,57.2242,57.6057,57.1949,57.5568,394563.0
2024-11-14 11:30:00,58.85,58.92,58.71,58.82,317873.0,57.5666,57.6351,57.4296,57.5372,317873.0
2024-11-14 12:00:00,58.81,58.95,58.72,58.8,285037.0,57.5275,57.6644,57.4394,57.5177,285037.0
2024-11-14 12:30:00,58.79,58.95,58.76,58.93,344681.0,57.5079,57.6644,57.4786,57.6448,344681.0
2024-11-14 13:00:00,58.93,59.05,58.88,58.91,255922.0,57.6448,57.7622,57.5959,57.6253,255922.0
2024-11-14 13:30:00,58.91,58.91,58.72,58.73,222461.0,57.6253,57.6253,57.4394,57.4492,222461.0
2024-11-14 14:00:00,58.74,58.87,58.62,58.66,390486.0,57.459,57.5862,57.3416,57.3807,390486.0
2024-11-14 14:30:00,58.66,58.67,58.49,58.54,280431.0,57.3807,57.3905,57.2144,57.2634,280431.0
2024-11-14 15:00:00,58.55,58.62,58.35,58.62,506189.0,57.2731,57.3416,57.0775,57.3416,506189.0
2024-11-14 15:30:00,58.62,58.64,58.26,58.5,1458465.0,57.3416,57.3612,56.9895,57.2242,1458465.0
2024-11-15 09:30:00,58.16,58.36,57.03,57.34,2036628.0,56.8916,57.0873,55.7863,56.0895,2036628.0
2024-11-15 10:00:00,57.33,57.34,56.68,56.72,1816118.0,56.0797,56.0895,55.4439,55.483,1816118.0
2024-11-15 10:30:00,56.71,56.96,56.42,56.53,1411840.0,55.4733,55.7178,55.1896,55.2972,1411840.0
2024-11-15 11:00:00,56.53,56.93,56.47,56.75,934672.0,55.2972,55.6885,55.2385,55.5124,934672.0
2024-11-15 11:30:00,56.74,56.84,56.51,56.73,578334.0,55.5026,55.6004,55.2776,55.4928,578334.0
2024-11-15 12:00:00,56.72,56.82,56.46,56.54,935842.0,55.483,55.5809,55.2287,55.307,935842.0
2024-11-15 12:30:00,56.54,56.61,56.27,56.33,857110.0,55.307,55.3754,55.0429,55.1015,857110.0
2024-11-15 13:00:00,56.34,56.62,56.21,56.53,1231634.0,55.1113,55.3852,54.9842,55.2972,1231634.0
2024-11-15 13:30:00,56.53,56.68,56.44,56.59,820083.0,55.2972,55.4439,55.2091,55.3559,820083.0
2024-11-15 14:00:00,56.59,56.6,56.28,56.41,471490.0,55.3559,55.3657,55.0526,55.1798,471490.0
2024-11-15 14:30:00,56.41,56.42,56.05,56.14,1048554.0,55.1798,55.1896,54.8277,54.9157,1048554.0
2024-11-15 15:00:00,56.14,56.14,55.82,55.97,1522379.0,54.9157,54.9157,54.6027,54.7494,1522379.0
2024-11-15 15:30:00,55.97,56.28,55.96,56.22,2003253.0,54.7494,55.0526,54.7396,54.9939,2003253.0
2024-11-18 09:30:00,56.18,56.77,55.84,56.61,627333.0,54.9548,55.532,54.6222,55.3754,627333.0
2024-11-18 10:00:00,56.6,56.76,56.14,56.19,631384.0,55.3657,55.5222,54.9157,54.9646,631384.0
2024-11-18 10:30:00,56.18,56.56,56.16,56.53,619712.0,54.9548,55.3265,54.9353,55.2972,619712.0
2024-11-18 11:00:00,56.53,56.77,56.5,56.62,371213.0,55.2972,55.532,55.2678,55.3852,371213.0
2024-11-18 11:30:00,56.62,56.75,56.55,56.59,537594.0,55.3852,55.5124,55.3168,55.3559,537594.0
2024-11-18 12:00:00,56.58,56.8,56.57,56.72,335858.0,55.3461,55.5613,55.3363,55.483,335858.0
2024-11-18 12:30:00,56.72,56.82,56.63,56.73,500652.0,55.483,55.5809,55.395,55.4928,500652.0
2024-11-18 13:00:00,56.72,56.75,56.54,56.59,256802.0,55.483,55.5124,55.307,55.3559,256802.0
2024-11-18 13:30:00,56.59,56.79,56.5,56.77,555840.0,55.3559,55.5515,55.2678,55.532,555840.0
2024-11-18 14:00:00,56.77,56.8,56.65,56.74,499828.0,55.532,55.5613,55.4146,55.5026,499828.0
2024-11-18 14:30:00,56.75,56.84,56.63,56.69,324518.0,55.5124,55.6004,55.395,55.4537,324518.0
2024-11-18 15:00:00,56.68,56.79,56.52,56.57,616570.0,55.4439,55.5515,55.2874,55.3363,616570.0
2024-11-18 15:30:00,56.57,56.82,56.47,56.8,1219623.0,55.3363,55.5809,55.2385,55.5613,1219623.0
2024-11-19 09:30:00,56.5,56.82,56.09,56.78,766461.0,55.2678,55.5809,54.8668,55.5417,766461.0
2024-11-19 10:00:00,56.79,57.51,56.78,57.44,692195.0,55.5515,56.2558,55.5417,56.1873,692195.0
2024-11-19 10:30:00,57.45,57.83,57.44,57.78,585111.0,56.1971,56.5688,56.1873,56.5199,585111.0
2024-11-19 11:00:00,57.78,57.89,57.66,57.86,445474.0,56.5199,56.6275,56.4025,56.5982,445474.0
2024-11-19 11:30:00,57.85,58.02,57.73,57.91,612269.0,56.5884,56.7547,56.471,56.6471,612269.0
2024-11-19 12:00:00,57.9,57.94,57.81,57.86,340964.0,56.6373,56.6764,56.5493,56.5982,340964.0
2024-11-19 12:30:00,57.86,58.11,57.81,58.09,607351.0,56.5982,56.8427,56.5493,56.8232,607351.0
2024-11-19 13:00:00,58.08,58.21,58.01,58.21,326397.0,56.8134,56.9405,56.7449,56.9405,326397.0
2024-11-19 13:30:00,58.22,58.62,58.21,58.61,785662.0,56.9503,57.3416,56.9405,57.3318,785662.0
2024-11-19 14:00:00,58.61,58.65,58.46,58.55,508225.0,57.3318,57.371,57.1851,57.2731,508225.0
2024-11-19 14:30:00,58.55,58.57,58.12,58.32,680348.0,57.2731,57.2927,56.8525,57.0482,680348.0
2024-11-19 15:00:00,58.32,58.48,58.25,58.46,561696.0,57.0482,57.2047,56.9797,57.1851,561696.0
2024-11-19 15:30:00,58.45,58.48,58.17,58.21,1442004.0,57.1753,57.2047,56.9014,56.9405,1442004.0
2024-11-20 09:30:00,58.61,58.83,58.09,58.17,498581.0,57.3318,57.547,56.8232,56.9014,498581.0
2024-11-20 10:00:00,58.17,58.48,57.91,58.07,443060.0,56.9014,57.2047,56.6471,56.8036,443060.0
2024-11-20 10:30:00,58.07,58.12,57.84,58.11,395405.0,56.8036,56.8525,56.5786,56.8427,395405.0
2024-11-20 11:00:00,58.1,58.25,57.98,58.06,419627.0,56.8329,56.9797,56.7156,56.7938,419627.0
2024-11-20 11:30:00,58.06,58.07,57.79,57.8,500746.0,56.7938,56.8036,56.5297,56.5395,500746.0
2024-11-20 12:00:00,57.8,57.92,57.67,57.77,389813.0,56.5395,56.6569,56.4123,56.5101,389813.0
2024-11-20 12:30:00,57.77,58.09,57.76,58.01,315863.0,56.5101,56.8232,56.5004,56.7449,315863.0
2024-11-20 13:00:00,58.01,58.14,57.96,58.08,293078.0,56.7449,56.8721,56.696,56.8134,293078.0
2024-11-20 13:30:00,58.07,58.19,57.95,58.13,305149.0,56.8036,56.921,56.6862,56.8623,305149.0
2024-11-20 14:00:00,58.14,58.2,58.01,58.04,288758.0,56.8721,56.9308,56.7449,56.7743,288758.0
2024-11-20 14:30:00,58.04,58.17,58.01,58.15,237636.0,56.7743,56.9014,56.7449,56.8819,237636.0
2024-11-20 15:00:00,58.15,58.3,58.12,58.17,958211.0,56.8819,57.0286,56.8525,56.9014,958211.0
2024-11-20 15:30:00,58.18,58.23,57.85,57.91,1852180.0,56.9112,56.9601,56.5884,56.6471,1852180.0
2024-11-21 09:30:00,58.16,58.22,57.47,57.97,650476.0,56.8916,56.9503,56.2167,56.7058,650476.0
2024-11-21 10:00:00,57.97,58.13,57.74,57.78,377991.0,56.7058,56.8623,56.4808,56.5199,377991.0
2024-11-21 10:30:00,57.77,57.94,57.74,57.88,226138.0,56.5101,56.6764,56.4808,56.6177,226138.0
2024-11-21 11:00:00,57.89,58.09,57.83,57.97,274522.0,56.6275,56.8232,56.5688,56.7058,274522.0
2024-11-21 11:30:00,57.97,58.02,57.89,57.98,258157.0,56.7058,56.7547,56.6275,56.7156,258157.0
2024-11-21 12:00:00,57.98,58.3,57.94,58.28,254977.0,56.7156,57.0286,56.6764,57.009,254977.0
2024-11-21 12:30:00,58.27,58.38,58.2,58.27,298727.0,56.9992,57.1068,56.9308,56.9992,298727.0
2024-11-21 13:00:00,58.27,58.27,58.07,58.21,190122.0,56.9992,56.9992,56.8036,56.9405,190122.0
2024-11-21 13:30:00,58.21,58.25,58.13,58.22,391345.0,56.9405,56.9797,56.8623,56.9503,391345.0
2024-11-21 14:00:00,58.22,58.46,58.2,58.43,344898.0,56.9503,57.1851,56.9308,57.1558,344898.0
2024-11-21 14:30:00,58.44,58.48,58.22,58.25,240613.0,57.1655,57.2047,56.9503,56.9797,240613.0
2024-11-21 15:00:00,58.25,58.36,58.21,58.26,360097.0,56.9797,57.0873,56.9405,56.9895,360097.0
2024-11-21 15:30:00,58.26,58.29,58.12,58.23,1050521.0,56.9895,57.0188,56.8525,56.9601,1050521.0
2024-11-22 09:30:00,58.35,58.47,57.62,58.45,504459.0,57.0775,57.1949,56.3634,57.1753,504459.0
2024-11-22 10:00:00,58.43,58.63,58.3,58.3,381008.0,57.1558,57.3514,57.0286,57.0286,381008.0
2024-11-22 10:30:00,58.31,58.78,58.29,58.77,487185.0,57.0384,57.4981,57.0188,57.4883,487185.0
2024-11-22 11:00:00,58.77,58.77,58.48,58.67,305461.0,57.4883,57.4883,57.2047,57.3905,305461.0
2024-11-22 11:30:00,58.67,58.72,58.55,58.68,409005.0,57.3905,57.4394,57.2731,57.4003,409005.0
2024-11-22 12:00:00,58.69,58.79,58.6,58.62,362835.0,57.4101,57.5079,57.322,57.3416,362835.0
2024-11-22 12:30:00,58.62,58.72,58.57,58.67,196544.0,57.3416,57.4394,57.2927,57.3905,196544.0
2024-11-22 13:00:00,58.67,58.74,58.55,58.56,161107.0,57.3905,57.459,57.2731,57.2829,161107.0
2024-11-22 13:30:00,58.56,58.67,58.53,58.64,181646.0,57.2829,57.3905,57.2536,57.3612,181646.0
2024-11-22 14:00:00,58.64,58.73,58.62,58.72,220749.0,57.3612,57.4492,57.3416,57.4394,220749.0
2024-11-22 14:30:00,58.72,58.72,58.62,58.68,200338.0,57.4394,57.4394,57.3416,57.4003,200338.0
2024-11-22 15:00:00,58.68,58.75,58.57,58.7,277856.0,57.4003,57.4688,57.2927,57.4199,277856.0
2024-11-22 15:30:00,58.7,58.92,58.64,58.86,1245724.0,57.4199,57.6351,57.3612,57.5764,1245724.0
2024-11-25 09:30:00,59.98,60.68,59.46,59.56,1177374.0,58.6719,59.3567,58.1633,58.2611,1177374.0
2024-11-25 10:00:00,59.54,59.72,59.34,59.6,555488.0,58.2415,58.4176,58.0459,58.3002,555488.0
2024-11-25 10:30:00,59.59,59.59,59.2,59.23,411040.0,58.2905,58.2905,57.909,57.9383,411040.0
2024-11-25 11:00:00,59.22,59.27,58.95,59.08,475137.0,57.9285,57.9774,57.6644,57.7916,475137.0
2024-11-25 11:30:00,59.07,59.34,59.07,59.21,330157.0,57.7818,58.0459,57.7818,57.9187,330157.0
2024-11-25 12:00:00,59.21,59.25,59.07,59.08,208655.0,57.9187,57.9579,57.7818,57.7916,208655.0
2024-11-25 12:30:00,59.07,59.12,58.95,58.96,178037.0,57.7818,57.8307,57.6644,57.6742,178037.0
2024-11-25 13:00:00,58.96,58.98,58.86,58.95,171328.0,57.6742,57.6938,57.5764,57.6644,171328.0
2024-11-25 13:30:00,58.95,59.01,58.86,58.89,202418.0,57.6644,57.7231,57.5764,57.6057,202418.0
2024-11-25 14:00:00,58.88,58.91,58.67,58.69,286311.0,57.5959,57.6253,57.3905,57.4101,286311.0
2024-11-25 14:30:00,58.69,58.75,58.65,58.73,247338.0,57.4101,57.4688,57.371,57.4492,247338.0
2024-11-25 15:00:00,58.73,58.86,58.63,58.82,407677.0,57.4492,57.5764,57.3514,57.5372,407677.0
2024-11-25 15:30:00,58.82,58.83,58.65,58.75,1386224.0,57.5372,57.547,57.371,57.4688,1386224.0
2024-11-26 09:30:00,58.84,59.08,58.56,58.56,432827.0,57.5568,57.7916,57.2829,57.2829,432827.0
2024-11-26 10:00:00,58.58,58.58,58.3,58.48,323553.0,57.3025,57.3025,57.0286,57.2047,323553.0
2024-11-26 10:30:00,58.48,58.51,58.08,58.17,232131.0,57.2047,57.234,56.8134,56.9014,232131.0
2024-11-26 11:00:00,58.15,58.27,58.06,58.2,342423.0,56.8819,56.9992,56.7938,56.9308,342423.0
2024-11-26 11:30:00,58.21,58.39,58.15,58.26,264385.0,56.9405,57.1166,56.8819,56.9895,264385.0
2024-11-26 12:00:00,58.26,58.36,58.23,58.32,233977.0,56.9895,57.0873,56.9601,57.0482,233977.0
2024-11-26 12:30:00,58.32,58.57,58.31,58.36,313897.0,57.0482,57.2927,57.0384,57.0873,313897.0
2024-11-26 13:00:00,58.36,58.46,58.32,58.4,132143.0,57.0873,57.1851,57.0482,57.1264,132143.0
2024-11-26 13:30:00,58.4,58.55,58.39,58.51,188572.0,57.1264,57.2731,57.1166,57.234,188572.0
2024-11-26 14:00:00,58.51,58.6,58.44,58.5,254225.0,57.234,57.322,57.1655,57.2242,254225.0
2024-11-26 14:30:00,58.5,58.61,58.49,58.58,165988.0,57.2242,57.3318,57.2144,57.3025,165988.0
2024-11-26 15:00:00,58.59,58.67,58.53,58.55,284556.0,57.3123,57.3905,57.2536,57.2731,284556.0
2024-11-26 15:30:00,58.55,58.75,58.54,58.73,954974.0,57.2731,57.4688,57.2634,57.4492,954974.0
2024-11-27 09:30:00,58.82,59.23,58.78,59.23,437393.0,57.5372,57.9383,57.4981,57.9383,437393.0
2024-11-27 10:00:00,59.2,59.48,59.14,59.47,202146.0,57.909,58.1829,57.8503,58.1731,202146.0
2024-11-27 10:30:00,59.47,59.51,59.16,59.28,229889.0,58.1731,58.2122,57.8698,57.9872,229889.0
2024-11-27 11:00:00,59.28,59.5,59.23,59.36,190875.0,57.9872,58.2024,57.9383,58.0655,190875.0
2024-11-27 11:30:00,59.37,59.37,59.22,59.32,130110.0,58.0753,58.0753,57.9285,58.0263,130110.0
2024-11-27 12:00:00,59.32,59.44,59.31,59.44,134613.0,58.0263,58.1437,58.0166,58.1437,134613.0
2024-11-27 12:30:00,59.44,59.44,59.25,59.3,170449.0,58.1437,58.1437,57.9579,58.0068,170449.0
2024-11-27 13:00:00,59.3,59.32,59.17,59.19,109613.0,58.0068,58.0263,57.8796,57.8992,109613.0
2024-11-27 13:30:00,59.18,59.22,59.13,59.13,149554.0,57.8894,57.9285,57.8405,57.8405,149554.0
2024-11-27 14:00:00,59.13,59.26,59.13,59.22,200013.0,57.8405,57.9677,57.8405,57.9285,200013.0
2024-11-27 14:30:00,59.23,59.31,59.22,59.3,161745.0,57.9383,58.0166,57.9285,58.0068,161745.0
2024-11-27 15:00:00,59.3,59.31,59.22,59.26,194048.0,58.0068,58.0166,57.9285,57.9677,194048.0
2024-11-27 15:30:00,59.25,59.37,59.23,59.26,776857.0,57.9579,58.0753,57.9383,57.9677,776857.0
2024-11-29 09:30:00,59.33,59.54,59.06,59.18,470000.0,58.0361,58.2415,57.772,57.8894,470000.0
2024-11-29 10:00:00,59.17,59.35,59.09,59.18,240311.0,57.8796,58.0557,57.8014,57.8894,240311.0
2024-11-29 10:30:00,59.19,59.22,58.95,59.15,274250.0,57.8992,57.9285,57.6644,57.86,274250.0
2024-11-29 11:00:00,59.15,59.31,59.0,59.02,354072.0,57.86,58.0166,57.7133,57.7329,354072.0
2024-11-29 11:30:00,59.02,59.17,59.01,59.13,166573.0,57.7329,57.8796,57.7231,57.8405,166573.0
2024-11-29 12:00:00,59.13,59.29,59.12,59.29,176620.0,57.8405,57.997,57.8307,57.997,176620.0
2024-11-29 12:30:00,59.29,59.37,59.17,59.24,531830.0,57.997,58.0753,57.8796,57.9481,531830.0
2024-12-02 09:30:00,59.4,59.46,59.01,59.25,501632.0,58.1046,58.1633,57.7231,57.9579,501632.0
2024-12-02 10:00:00,59.23,59.27,58.92,59.07,385063.0,57.9383,57.9774,57.6351,57.7818,385063.0
2024-12-02 10:30:00,59.07,59.18,59.01,59.16,267276.0,57.7818,57.8894,57.7231,57.8698,267276.0
2024-12-02 11:00:00,59.16,59.35,59.06,59.29,249489.0,57.8698,58.0557,57.772,57.997,249489.0
2024-12-02 11:30:00,59.3,59.51,59.29,59.47,374529.0,58.0068,58.2122,57.997,58.1731,374529.0
2024-12-02 12:00:00,59.47,59.58,59.45,59.55,231888.0,58.1731,58.2807,58.1535,58.2513,231888.0
2024-12-02 12:30:00,59.55,59.65,59.52,59.6,296021.0,58.2513,58.3491,58.222,58.3002,296021.0
2024-12-02 13:00:00,59.61,59.78,59.59,59.69,220021.0,58.31,58.4763,58.2905,58.3883,220021.0
2024-12-02 13:30:00,59.7,59.82,59.67,59.72,292341.0,58.3981,58.5154,58.3687,58.4176,292341.0
2024-12-02 14:00:00,59.73,59.81,59.7,59.78,255450.0,58.4274,58.5057,58.3981,58.4763,255450.0
2024-12-02 14:30:00,59.77,59.88,59.77,59.78,274566.0,58.4665,58.5741,58.4665,58.4763,274566.0
2024-12-02 15:00:00,59.78,59.91,59.74,59.89,381739.0,58.4763,58.6035,58.4372,58.5839,381739.0
2024-12-02 15:30:00,59.89,60.07,59.83,59.95,1283603.0,58.5839,58.76,58.5252,58.6426,1283603.0
2024-12-03 09:30:00,59.88,60.09,59.56,59.91,551518.0,58.5741,58.7795,58.2611,58.6035,551518.0
2024-12-03 10:00:00,59.91,59.92,59.47,59.66,460367.0,58.6035,58.6133,58.1731,58.3589,460367.0
2024-12-03 10:30:00,59.66,59.85,59.59,59.7,259372.0,58.3589,58.5448,58.2905,58.3981,259372.0
2024-12-03 11:00:00,59.7,59.91,59.69,59.86,183019.0,58.3981,58.6035,58.3883,58.5546,183019.0
2024-12-03 11:30:00,59.86,59.98,59.44,59.48,591510.0,58.5546,58.6719,58.1437,58.1829,591510.0
2024-12-03 12:00:00,59.5,59.66,59.4,59.48,191460.0,58.2024,58.3589,58.1046,58.1829,191460.0
2024-12-03 12:30:00,59.48,59.56,59.3,59.34,174266.0,58.1829,58.2611,58.0068,58.0459,174266.0
2024-12-03 13:00:00,59.35,59.48,59.08,59.12,347656.0,58.0557,58.1829,57.7916,57.8307,347656.0
2024-12-03 13:30:00,59.11,59.19,59.06,59.09,202838.0,57.8209,57.8992,57.772,57.8014,202838.0
2024-12-03 14:00:00,59.09,59.09,58.87,58.92,263519.0,57.8014,57.8014,57.5862,57.6351,263519.0
2024-12-03 14:30:00,58.91,58.97,58.79,58.8,471791.0,57.6253,57.684,57.5079,57.5177,471791.0
2024-12-03 15:00:00,58.8,58.83,58.67,58.69,450872.0,57.5177,57.547,57.3905,57.4101,450872.0
2024-12-03 15:30:00,58.69,58.85,58.63,58.67,884515.0,57.4101,57.5666,57.3514,57.3905,884515.0
2024-12-04 09:30:00,58.57,58.79,57.9,58.05,493894.0,57.2927,57.5079,56.6373,56.784,493894.0
2024-12-04 10:00:00,58.03,58.05,57.59,57.79,641678.0,56.7645,56.784,56.3341,56.5297,641678.0
2024-12-04 10:30:00,57.79,58.03,57.77,57.93,504000.0,56.5297,56.7645,56.5101,56.6667,504000.0
2024-12-04 11:00:00,57.94,58.26,57.88,58.08,261292.0,56.6764,56.9895,56.6177,56.8134,261292.0
2024-12-04 11:30:00,58.08,58.72,58.06,58.36,752910.0,56.8134,57.4394,56.7938,57.0873,752910.0
2024-12-04 12:00:00,58.37,58.53,58.34,58.45,256478.0,57.0971,57.2536,57.0677,57.1753,256478.0
2024-12-04 12:30:00,58.45,58.5,58.35,58.37,217632.0,57.1753,57.2242,57.0775,57.0971,217632.0
2024-12-04 13:00:00,58.36,58.48,58.33,58.48,306908.0,57.0873,57.2047,57.0579,57.2047,306908.0
2024-12-04 13:30:00,58.48,58.5,58.33,58.34,237869.0,57.2047,57.2242,57.0579,57.0677,237869.0
2024-12-04 14:00:00,58.34,58.39,58.24,58.35,337066.0,57.0677,57.1166,56.9699,57.0775,337066.0
2024-12-04 14:30:00,58.34,58.39,58.27,58.34,237493.0,57.0677,57.1166,56.9992,57.0677,237493.0
2024-12-04 15:00:00,58.34,58.43,58.31,58.38,272697.0,57.0677,57.1558,57.0384,57.1068,272697.0
2024-12-04 15:30:00,58.38,58.42,58.27,58.36,789798.0,57.1068,57.146,56.9992,57.0873,789798.0
2024-12-05 09:30:00,58.3,58.55,58.23,58.37,429951.0,57.0286,57.2731,56.9601,57.0971,429951.0
2024-12-05 10:00:00,58.37,58.81,58.32,58.66,409929.0,57.0971,57.5275,57.0482,57.3807,409929.0
2024-12-05 10:30:00,58.67,58.95,58.64,58.77,251189.0,57.3905,57.6644,57.3612,57.4883,251189.0
2024-12-05 11:00:00,58.77,59.1,58.73,59.08,316569.0,57.4883,57.8111,57.4492,57.7916,316569.0
2024-12-05 11:30:00,59.08,59.11,58.74,58.92,458993.0,57.7916,57.8209,57.459,57.6351,458993.0
2024-12-05 12:00:00,58.91,58.94,58.75,58.84,384573.0,57.6253,57.6546,57.4688,57.5568,384573.0
2024-12-05 12:30:00,58.84,58.89,58.75,58.79,232192.0,57.5568,57.6057,57.4688,57.5079,232192.0
2024-12-05 13:00:00,58.78,58.94,58.75,58.89,233393.0,57.4981,57.6546,57.4688,57.6057,233393.0
2024-12-05 13:30:00,58.89,59.02,58.85,58.98,257289.0,57.6057,57.7329,57.5666,57.6938,257289.0
2024-12-05 14:00:00,58.98,59.03,58.85,58.96,227478.0,57.6938,57.7427,57.5666,57.6742,227478.0
2024-12-05 14:30:00,58.95,59.0,58.89,58.91,299997.0,57.6644,57.7133,57.6057,57.6253,299997.0
2024-12-05 15:00:00,58.9,59.08,58.9,59.07,294262.0,57.6155,57.7916,57.6155,57.7818,294262.0
2024-12-05 15:30:00,59.08,59.23,58.83,58.87,1220874.0,57.7916,57.9383,57.547,57.5862,1220874.0
2024-12-06 09:30:00,58.84,59.19,58.84,59.17,282079.0,57.5568,57.8992,57.5568,57.8796,282079.0
2024-12-06 10:00:00,59.17,59.28,58.96,59.01,397302.0,57.8796,57.9872,57.6742,57.7231,397302.0
2024-12-06 10:30:00,59.0,59.1,58.86,59.01,246457.0,57.7133,57.8111,57.5764,57.7231,246457.0
2024-12-06 11:00:00,59.02,59.16,58.89,59.05,634042.0,57.7329,57.8698,57.6057,57.7622,634042.0
2024-12-06 11:30:00,59.04,59.1,58.86,58.87,175213.0,57.7524,57.8111,57.5764,57.5862,175213.0
2024-12-06 12:00:00,58.87,58.91,58.69,58.79,257835.0,57.5862,57.6253,57.4101,57.5079,257835.0
2024-12-06 12:30:00,58.78,58.89,58.75,58.83,144922.0,57.4981,57.6057,57.4688,57.547,144922.0
2024-12-06 13:00:00,58.82,58.91,58.81,58.91,114023.0,57.5372,57.6253,57.5275,57.6253,114023.0
2024-12-06 13:30:00,58.91,59.01,58.9,58.95,164408.0,57.6253,57.7231,57.6155,57.6644,164408.0
2024-12-06 14:00:00,58.95,59.15,58.94,59.07,186962.0,57.6644,57.86,57.6546,57.7818,186962.0
2024-12-06 14:30:00,59.07,59.16,59.06,59.15,141555.0,57.7818,57.8698,57.772,57.86,141555.0
2024-12-06 15:00:00,59.15,59.3,59.08,59.24,508957.0,57.86,58.0068,57.7916,57.9481,508957.0
2024-12-06 15:30:00,59.26,59.53,59.14,59.37,1052878.0,57.9677,58.2318,57.8503,58.0753,1052878.0
2024-12-09 09:30:00,59.25,59.46,58.98,58.99,350317.0,57.9579,58.1633,57.6938,57.7035,350317.0
2024-12-09 10:00:00,58.99,59.42,58.81,59.42,297005.0,57.7035,58.1242,57.5275,58.1242,297005.0
2024-12-09 10:30:00,59.41,59.76,59.32,59.44,362915.0,58.1144,58.4567,58.0263,58.1437,362915.0
2024-12-09 11:00:00,59.44,59.54,59.29,59.5,296661.0,58.1437,58.2415,57.997,58.2024,296661.0
2024-12-09 11:30:00,59.49,59.74,59.43,59.55,894727.0,58.1926,58.4372,58.1339,58.2513,894727.0
2024-12-09 12:00:00,59.54,59.54,59.15,59.17,280272.0,58.2415,58.2415,57.86,57.8796,280272.0
2024-12-09 12:30:00,59.16,59.38,59.16,59.35,155681.0,57.8698,58.085,57.8698,58.0557,155681.0
2024-12-09 13:00:00,59.35,59.38,59.07,59.13,292004.0,58.0557,58.085,57.7818,57.8405,292004.0
2024-12-09 13:30:00,59.12,59.22,59.01,59.15,239627.0,57.8307,57.9285,57.7231,57.86,239627.0
2024-12-09 14:00:00,59.16,59.16,59.03,59.1,157366.0,57.8698,57.8698,57.7427,57.8111,157366.0
2024-12-09 14:30:00,59.1,59.1,58.98,59.0,213139.0,57.8111,57.8111,57.6938,57.7133,213139.0
2024-12-09 15:00:00,59.0,59.07,58.81,58.9,310711.0,57.7133,57.7818,57.5275,57.6155,310711.0
2024-12-09 15:30:00,58.89,58.96,58.7,58.76,1053553.0,57.6057,57.6742,57.4199,57.4786,1053553.0
2024-12-10 09:30:00,58.78,58.85,57.81,58.27,555955.0,57.4981,57.5666,56.5493,56.9992,555955.0
2024-12-10 10:00:00,58.26,58.32,57.99,58.06,261752.0,56.9895,57.0482,56.7253,56.7938,261752.0
2024-12-10 10:30:00,58.07,58.25,57.99,58.24,620995.0,56.8036,56.9797,56.7253,56.9699,620995.0
2024-12-10 11:00:00,58.25,58.44,58.22,58.38,203969.0,56.9797,57.1655,56.9503,57.1068,203969.0
2024-12-10 11:30:00,58.37,58.6,58.32,58.46,167407.0,57.0971,57.322,57.0482,57.1851,167407.0
2024-12-10 12:00:00,58.46,58.49,58.27,58.35,216151.0,57.1851,57.2144,56.9992,57.0775,216151.0
2024-12-10 12:30:00,58.35,58.54,58.3,58.39,160331.0,57.0775,57.2634,57.0286,57.1166,160331.0
2024-12-10 13:00:00,58.4,58.48,58.35,58.39,146529.0,57.1264,57.2047,57.0775,57.1166,146529.0
2024-12-10 13:30:00,58.38,58.41,58.29,58.37,161016.0,57.1068,57.1362,57.0188,57.0971,161016.0
2024-12-10 14:00:00,58.37,58.38,58.25,58.29,145932.0,57.0971,57.1068,56.9797,57.0188,145932.0
2024-12-10 14:30:00,58.29,58.44,58.26,58.38,165669.0,57.0188,57.1655,56.9895,57.1068,165669.0
2024-12-10 15:00:00,58.38,58.49,58.22,58.29,242713.0,57.1068,57.2144,56.9503,57.0188,242713.0
2024-12-10 15:30:00,58.3,58.31,58.03,58.16,738884.0,57.0286,57.0384,56.7645,56.8916,738884.0
2024-12-11 09:30:00,58.0,58.05,57.31,57.46,579155.0,56.7351,56.784,56.0602,56.2069,579155.0
2024-12-11 10:00:00,57.47,57.69,57.29,57.3,447201.0,56.2167,56.4319,56.0406,56.0504,447201.0
2024-12-11 10:30:00,57.3,57.48,57.26,57.35,329319.0,56.0504,56.2265,56.0113,56.0993,329319.0
2024-12-11 11:00:00,57.35,57.35,57.2,57.32,219987.0,56.0993,56.0993,55.9526,56.07,219987.0
2024-12-11 11:30:00,57.32,57.37,57.18,57.2,191610.0,56.07,56.1189,55.933,55.9526,191610.0
2024-12-11 12:00:00,57.2,57.29,56.85,56.92,502875.0,55.9526,56.0406,55.6102,55.6787,502875.0
2024-12-11 12:30:00,56.92,57.06,56.86,56.99,209291.0,55.6787,55.8156,55.62,55.7472,209291.0
2024-12-11 13:00:00,56.99,57.09,56.93,56.99,190990.0,55.7472,55.845,55.6885,55.7472,190990.0
2024-12-11 13:30:00,56.98,56.99,56.83,56.88,436239.0,55.7374,55.7472,55.5906,55.6396,436239.0
2024-12-11 14:00:00,56.87,56.9,56.76,56.88,318820.0,55.6298,55.6591,55.5222,55.6396,318820.0
2024-12-11 14:30:00,56.87,56.92,56.77,56.8,325204.0,55.6298,55.6787,55.532,55.5613,325204.0
2024-12-11 15:00:00,56.79,56.94,56.67,56.77,808195.0,55.5515,55.6982,55.4341,55.532,808195.0
2024-12-11 15:30:00,56.77,56.87,56.61,56.65,1420529.0,55.532,55.6298,55.3754,55.4146,1420529.0
2024-12-12 09:30:00,57.03,57.32,56.46,56.63,645674.0,55.7863,56.07,55.2287,55.395,645674.0
2024-12-12 10:00:00,56.65,56.66,56.42,56.5,428711.0,55.4146,55.4244,55.1896,55.2678,428711.0
2024-12-12 10:30:00,56.5,56.84,56.48,56.8,703882.0,55.2678,55.6004,55.2483,55.5613,703882.0
2024-12-12 11:00:00,56.8,56.85,56.64,56.68,303043.0,55.5613,55.6102,55.4048,55.4439,303043.0
2024-12-12 11:30:00,56.68,56.69,56.41,56.53,231167.0,55.4439,55.4537,55.1798,55.2972,231167.0
2024-12-12 12:00:00,56.52,56.65,56.5,56.55,798013.0,55.2874,55.4146,55.2678,55.3168,798013.0
2024-12-12 12:30:00,56.55,56.61,56.25,56.3,851340.0,55.3168,55.3754,55.0233,55.0722,851340.0
2024-12-12 13:00:00,56.31,56.32,56.13,56.14,666359.0,55.082,55.0918,54.9059,54.9157,666359.0
2024-12-12 13:30:00,56.14,56.16,55.95,56.14,860134.0,54.9157,54.9353,54.7298,54.9157,860134.0
2024-12-12 14:00:00,56.13,56.2,55.97,56.08,443633.0,54.9059,54.9744,54.7494,54.857,443633.0
2024-12-12 14:30:00,56.09,56.09,55.94,56.0,576113.0,54.8668,54.8668,54.7201,54.7787,576113.0
2024-12-12 15:00:00,56.0,56.15,55.94,56.13,893078.0,54.7787,54.9255,54.7201,54.9059,893078.0
2024-12-12 15:30:00,56.13,56.29,56.0,56.28,1240834.0,54.9059,55.0624,54.7787,55.0526,1240834.0
2024-12-13 09:30:00,56.38,56.38,55.43,55.56,807352.0,55.1505,55.1505,54.2212,54.3483,807352.0
2024-12-13 10:00:00,55.55,55.79,55.5,55.71,560010.0,54.3386,54.5733,54.2896,54.4951,560010.0
2024-12-13 10:30:00,55.71,55.82,55.51,55.81,355959.0,54.4951,54.6027,54.2994,54.5929,355959.0
2024-12-13 11:00:00,55.81,56.25,55.79,56.03,340752.0,54.5929,55.0233,54.5733,54.8081,340752.0
2024-12-13 11:30:00,56.03,56.04,55.86,55.93,245511.0,54.8081,54.8179,54.6418,54.7103,245511.0
2024-12-13 12:00:00,55.93,55.93,55.71,55.87,270840.0,54.7103,54.7103,54.4951,54.6516,270840.0
2024-12-13 12:30:00,55.86,55.87,55.63,55.64,202147.0,54.6418,54.6516,54.4168,54.4266,202147.0
2024-12-13 13:00:00,55.66,55.66,55.56,55.62,234236.0,54.4462,54.4462,54.3483,54.407,234236.0
2024-12-13 13:30:00,55.62,55.64,55.25,55.26,341993.0,54.407,54.4266,54.0451,54.0549,341993.0
2024-12-13 14:00:00,55.26,55.34,55.04,55.08,459959.0,54.0549,54.1331,53.8397,53.8788,459959.0
2024-12-13 14:30:00,55.08,55.38,55.04,55.3,362689.0,53.8788,54.1723,53.8397,54.094,362689.0
2024-12-13 15:00:00,55.3,55.63,55.3,55.55,351323.0,54.094,54.4168,54.094,54.3386,351323.0
2024-12-13 15:30:00,55.55,55.9,55.54,55.78,1427293.0,54.3386,54.6809,54.3288,54.5635,1427293.0
2024-12-16 09:30:00,56.77,56.97,56.33,56.38,1413221.0,55.532,55.7276,55.1015,55.1505,1413221.0
2024-12-16 10:00:00,56.39,56.75,56.24,56.3,933939.0,55.1602,55.5124,55.0135,55.0722,933939.0
2024-12-16 10:30:00,56.3,56.44,56.2,56.26,486192.0,55.0722,55.2091,54.9744,55.0331,486192.0
2024-12-16 11:00:00,56.26,56.42,56.17,56.24,464619.0,55.0331,55.1896,54.945,55.0135,464619.0
2024-12-16 11:30:00,56.24,56.46,56.2,56.3,463895.0,55.0135,55.2287,54.9744,55.0722,463895.0
2024-12-16 12:00:00,56.31,56.38,56.14,56.18,374465.0,55.082,55.1505,54.9157,54.9548,374465.0
2024-12-16 12:30:00,56.17,56.2,55.94,55.96,451822.0,54.945,54.9744,54.7201,54.7396,451822.0
2024-12-16 13:00:00,55.96,56.35,55.91,56.29,402379.0,54.7396,55.1211,54.6907,55.0624,402379.0
2024-12-16 13:30:00,56.3,56.32,56.14,56.2,348534.0,55.0722,55.0918,54.9157,54.9744,348534.0
2024-12-16 14:00:00,56.19,56.24,56.1,56.11,423765.0,54.9646,55.0135,54.8766,54.8863,423765.0
2024-12-16 14:30:00,56.12,56.15,56.02,56.04,417607.0,54.8961,54.9255,54.7983,54.8179,417607.0
2024-12-16 15:00:00,56.05,56.13,55.78,55.78,743999.0,54.8277,54.9059,54.5635,54.5635,743999.0
2024-12-16 15:30:00,55.78,55.95,55.68,55.87,1632760.0,54.5635,54.7298,54.4657,54.6516,1632760.0
2024-12-17 09:30:00,56.09,56.73,56.05,56.68,1323457.0,54.8668,55.4928,54.8277,55.4439,1323457.0
2024-12-17 10:00:00,56.68,57.27,56.66,57.24,781923.0,55.4439,56.021,55.4244,55.9917,781923.0
2024-12-17 10:30:00,57.24,57.24,56.98,57.03,440348.0,55.9917,55.9917,55.7374,55.7863,440348.0
2024-12-17 11:00:00,57.04,57.3,56.97,57.11,569290.0,55.7961,56.0504,55.7276,55.8645,569290.0
2024-12-17 11:30:00,57.11,57.36,57.01,57.36,412906.0,55.8645,56.1091,55.7667,56.1091,412906.0
2024-12-17 12:00:00,57.36,57.44,56.87,56.88,411284.0,56.1091,56.1873,55.6298,55.6396,411284.0
2024-12-17 12:30:00,56.88,56.96,56.81,56.89,409374.0,55.6396,55.7178,55.5711,55.6493,409374.0
2024-12-17 13:00:00,56.89,57.12,56.79,57.12,322504.0,55.6493,55.8743,55.5515,55.8743,322504.0
2024-12-17 13:30:00,57.11,57.2,57.01,57.2,325538.0,55.8645,55.9526,55.7667,55.9526,325538.0
2024-12-17 14:00:00,57.2,57.3,57.02,57.06,389103.0,55.9526,56.0504,55.7765,55.8156,389103.0
2024-12-17 14:30:00,57.07,57.18,57.06,57.14,347293.0,55.8254,55.933,55.8156,55.8939,347293.0
2024-12-17 15:00:00,57.14,57.46,57.03,57.46,723013.0,55.8939,56.2069,55.7863,56.2069,723013.0
2024-12-17 15:30:00,57.46,57.77,57.32,57.65,1999686.0,56.2069,56.5101,56.07,56.3928,1999686.0
2024-12-18 09:30:00,57.35,58.37,57.26,58.3,909105.0,56.0993,57.0971,56.0113,57.0286,909105.0
2024-12-18 10:00:00,58.3,58.41,58.13,58.31,659501.0,57.0286,57.1362,56.8623,57.0384,659501.0
2024-12-18 10:30:00,58.32,58.55,58.3,58.33,634081.0,57.0482,57.2731,57.0286,57.0579,634081.0
2024-12-18 11:00:00,58.32,58.43,57.94,58.04,501556.0,57.0482,57.1558,56.6764,56.7743,501556.0
2024-12-18 11:30:00,58.04,58.11,57.56,57.58,548614.0,56.7743,56.8427,56.3047,56.3243,548614.0
2024-12-18 12:00:00,57.59,57.82,57.42,57.48,590475.0,56.3341,56.5591,56.1678,56.2265,590475.0
2024-12-18 12:30:00,57.47,57.6,57.43,57.48,316627.0,56.2167,56.3439,56.1776,56.2265,316627.0
2024-12-18 13:00:00,57.48,57.49,57.26,57.3,313800.0,56.2265,56.2363,56.0113,56.0504,313800.0
2024-12-18 13:30:00,57.3,57.42,57.21,57.41,315198.0,56.0504,56.1678,55.9624,56.158,315198.0
2024-12-18 14:00:00,57.41,57.41,57.08,57.11,396523.0,56.158,56.158,55.8352,55.8645,396523.0
2024-12-18 14:30:00,57.12,57.25,56.86,56.93,622738.0,55.8743,56.0015,55.62,55.6885,622738.0
2024-12-18 15:00:00,56.93,57.33,56.89,57.23,628833.0,55.6885,56.0797,55.6493,55.9819,628833.0
2024-12-18 15:30:00,57.22,57.37,56.77,56.83,2267703.0,55.9721,56.1189,55.532,55.5906,2267703.0
2024-12-19 09:30:00,56.85,57.19,56.36,56.58,585405.0,55.6102,55.9428,55.1309,55.3461,585405.0
2024-12-19 10:00:00,56.6,56.85,56.52,56.79,508708.0,55.3657,55.6102,55.2874,55.5515,508708.0
2024-12-19 10:30:00,56.79,56.93,56.53,56.65,498436.0,55.5515,55.6885,55.2972,55.4146,498436.0
2024-12-19 11:00:00,56.65,56.65,56.45,56.6,319709.0,55.4146,55.4146,55.2189,55.3657,319709.0
2024-12-19 11:30:00,56.6,56.6,56.16,56.22,356700.0,55.3657,55.3657,54.9353,54.9939,356700.0
2024-12-19 12:00:00,56.22,56.29,56.11,56.19,385977.0,54.9939,55.0624,54.8863,54.9646,385977.0
2024-12-19 12:30:00,56.2,56.59,56.18,56.41,448327.0,54.9744,55.3559,54.9548,55.1798,448327.0
2024-12-19 13:00:00,56.41,56.68,56.38,56.68,460542.0,55.1798,55.4439,55.1505,55.4439,460542.0
2024-12-19 13:30:00,56.68,56.72,56.52,56.68,343370.0,55.4439,55.483,55.2874,55.4439,343370.0
2024-12-19 14:00:00,56.67,56.73,56.46,56.62,370574.0,55.4341,55.4928,55.2287,55.3852,370574.0
2024-12-19 14:30:00,56.62,56.64,56.44,56.44,262951.0,55.3852,55.4048,55.2091,55.2091,262951.0
2024-12-19 15:00:00,56.44,56.64,56.3,56.32,432801.0,55.2091,55.4048,55.0722,55.0918,432801.0
2024-12-19 15:30:00,56.33,56.52,56.2,56.28,1743971.0,55.1015,55.2874,54.9744,55.0526,1743971.0
2024-12-20 09:30:00,56.22,56.65,56.08,56.23,1460266.0,54.9939,55.4146,54.857,55.0037,1460266.0
2024-12-20 10:00:00,56.24,56.51,56.1,56.5,257050.0,55.0135,55.2776,54.8766,55.2678,257050.0
2024-12-20 10:30:00,56.5,56.57,56.29,56.34,693941.0,55.2678,55.3363,55.0624,55.1113,693941.0
2024-12-20 11:00:00,56.33,56.48,56.3,56.41,893724.0,55.1015,55.2483,55.0722,55.1798,893724.0
2024-12-20 11:30:00,56.41,56.84,56.31,56.8,1457849.0,55.1798,55.6004,55.082,55.5613,1457849.0
2024-12-20 12:00:00,56.8,56.91,56.76,56.81,387957.0,55.5613,55.6689,55.5222,55.5711,387957.0
2024-12-20 12:30:00,56.8,57.05,56.56,56.88,446023.0,55.5613,55.8058,55.3265,55.6396,446023.0
2024-12-20 13:00:00,56.88,56.9,56.74,56.82,368359.0,55.6396,55.6591,55.5026,55.5809,368359.0
2024-12-20 13:30:00,56.82,56.82,56.59,56.6,420186.0,55.5809,55.5809,55.3559,55.3657,420186.0
2024-12-20 14:00:00,56.59,56.64,56.48,56.61,496654.0,55.3559,55.4048,55.2483,55.3754,496654.0
2024-12-20 14:30:00,56.61,56.87,56.57,56.69,604472.0,55.3754,55.6298,55.3363,55.4537,604472.0
2024-12-20 15:00:00,56.69,56.86,56.61,56.65,712350.0,55.4537,55.62,55.3754,55.4146,712350.0
2024-12-20 15:30:00,56.64,57.33,56.58,57.24,2270544.0,55.4048,56.0797,55.3461,55.9917,2270544.0
2024-12-23 09:30:00,57.25,57.39,56.95,57.1,541247.0,56.0015,56.1384,55.708,55.8548,541247.0
2024-12-23 10:00:00,57.09,57.2,56.91,56.98,305154.0,55.845,55.9526,55.6689,55.7374,305154.0
2024-12-23 10:30:00,56.97,56.99,56.8,56.89,245719.0,55.7276,55.7472,55.5613,55.6493,245719.0
2024-12-23 11:00:00,56.89,57.0,56.83,56.94,195653.0,55.6493,55.7569,55.5906,55.6982,195653.0
2024-12-23 11:30:00,56.94,57.37,56.9,57.36,275497.0,55.6982,56.1189,55.6591,56.1091,275497.0
2024-12-23 12:00:00,57.35,57.42,57.23,57.29,327322.0,56.0993,56.1678,55.9819,56.0406,327322.0
2024-12-23 12:30:00,57.29,57.5,57.21,57.45,203994.0,56.0406,56.246,55.9624,56.1971,203994.0
2024-12-23 13:00:00,57.45,57.61,57.44,57.57,184646.0,56.1971,56.3536,56.1873,56.3145,184646.0
2024-12-23 13:30:00,57.56,57.61,57.48,57.54,168491.0,56.3047,56.3536,56.2265,56.2852,168491.0
2024-12-23 14:00:00,57.54,57.64,57.5,57.54,194038.0,56.2852,56.383,56.246,56.2852,194038.0
2024-12-23 14:30:00,57.54,57.55,57.29,57.3,252359.0,56.2852,56.2949,56.0406,56.0504,252359.0
2024-12-23 15:00:00,57.3,57.44,57.3,57.39,393330.0,56.0504,56.1873,56.0504,56.1384,393330.0
2024-12-23 15:30:00,57.4,57.66,57.32,57.58,1220120.0,56.1482,56.4025,56.07,56.3243,1220120.0
2024-12-24 09:30:00,57.41,57.47,57.01,57.23,259905.0,56.158,56.2167,55.7667,55.9819,259905.0
2024-12-24 10:00:00,57.24,57.58,57.24,57.48,231987.0,55.9917,56.3243,55.9917,56.2265,231987.0
2024-12-24 10:30:00,57.48,57.53,57.34,57.42,256978.0,56.2265,56.2754,56.0895,56.1678,256978.0
2024-12-24 11:00:00,57.43,57.45,57.32,57.44,223758.0,56.1776,56.1971,56.07,56.1873,223758.0
2024-12-24 11:30:00,57.44,57.47,57.3,57.34,203573.0,56.1873,56.2167,56.0504,56.0895,203573.0
2024-12-24 12:00:00,57.34,57.43,57.3,57.39,270828.0,56.0895,56.1776,56.0504,56.1384,270828.0
2024-12-24 12:30:00,57.4,57.77,57.34,57.73,729316.0,56.1482,56.5101,56.0895,56.471,729316.0
2024-12-26 09:30:00,57.66,57.86,57.51,57.75,173600.0,56.4025,56.5982,56.2558,56.4906,173600.0
2024-12-26 10:00:00,57.75,57.88,57.72,57.76,186385.0,56.4906,56.6177,56.4612,56.5004,186385.0
2024-12-26 10:30:00,57.76,57.83,57.73,57.75,137108.0,56.5004,56.5688,56.471,56.4906,137108.0
2024-12-26 11:00:00,57.75,57.75,57.61,57.71,159639.0,56.4906,56.4906,56.3536,56.4515,159639.0
2024-12-26 11:30:00,57.71,57.84,57.7,57.77,122707.0,56.4515,56.5786,56.4417,56.5101,122707.0
2024-12-26 12:00:00,57.76,57.87,57.69,57.69,165275.0,56.5004,56.608,56.4319,56.4319,165275.0
2024-12-26 12:30:00,57.7,57.76,57.65,57.66,148717.0,56.4417,56.5004,56.3928,56.4025,148717.0
2024-12-26 13:00:00,57.66,57.76,57.65,57.72,268890.0,56.4025,56.5004,56.3928,56.4612,268890.0
2024-12-26 13:30:00,57.72,57.76,57.56,57.72,114079.0,56.4612,56.5004,56.3047,56.4612,114079.0
2024-12-26 14:00:00,57.72,57.73,57.61,57.69,108811.0,56.4612,56.471,56.3536,56.4319,108811.0
2024-12-26 14:30:00,57.71,57.73,57.66,57.68,107623.0,56.4515,56.471,56.4025,56.4221,107623.0
2024-12-26 15:00:00,57.68,57.76,57.66,57.73,178311.0,56.4221,56.5004,56.4025,56.471,178311.0
2024-12-26 15:30:00,57.72,58.07,57.59,58.0,874169.0,56.4612,56.8036,56.3341,56.7351,874169.0
2024-12-27 09:30:00,57.65,58.38,57.61,58.29,344436.0,56.3928,57.1068,56.3536,57.0188,344436.0
2024-12-27 10:00:00,58.29,58.3,57.95,57.99,465516.0,57.0188,57.0286,56.6862,56.7253,465516.0
2024-12-27 10:30:00,58.0,58.07,57.9,57.96,206676.0,56.7351,56.8036,56.6373,56.696,206676.0
2024-12-27 11:00:00,57.96,58.0,57.8,57.92,299931.0,56.696,56.7351,56.5395,56.6569,299931.0
2024-12-27 11:30:00,57.92,57.96,57.69,57.73,161866.0,56.6569,56.696,56.4319,56.471,161866.0
2024-12-27 12:00:00,57.74,57.76,57.56,57.59,225795.0,56.4808,56.5004,56.3047,56.3341,225795.0
2024-12-27 12:30:00,57.58,57.66,57.52,57.58,162360.0,56.3243,56.4025,56.2656,56.3243,162360.0
2024-12-27 13:00:00,57.58,57.71,57.55,57.66,165610.0,56.3243,56.4515,56.2949,56.4025,165610.0
2024-12-27 13:30:00,57.66,57.68,57.6,57.63,168038.0,56.4025,56.4221,56.3439,56.3732,168038.0
2024-12-27 14:00:00,57.63,57.74,57.61,57.72,260092.0,56.3732,56.4808,56.3536,56.4612,260092.0
2024-12-27 14:30:00,57.71,57.8,57.66,57.79,270440.0,56.4515,56.5395,56.4025,56.5297,270440.0
2024-12-27 15:00:00,57.8,57.82,57.63,57.66,274218.0,56.5395,56.5591,56.3732,56.4025,274218.0
2024-12-27 15:30:00,57.65,57.74,57.52,57.69,968413.0,56.3928,56.4808,56.2656,56.4319,968413.0
2024-12-30 09:30:00,57.53,57.6,56.7,56.82,454868.0,56.2754,56.3439,55.4635,55.5809,454868.0
2024-12-30 10:00:00,56.81,56.95,56.72,56.72,255259.0,55.5711,55.708,55.483,55.483,255259.0
2024-12-30 10:30:00,56.73,56.82,56.65,56.8,243604.0,55.4928,55.5809,55.4146,55.5613,243604.0
2024-12-30 11:00:00,56.79,56.87,56.7,56.81,160435.0,55.5515,55.6298,55.4635,55.5711,160435.0
2024-12-30 11:30:00,56.82,56.99,56.77,56.77,145965.0,55.5809,55.7472,55.532,55.532,145965.0
2024-12-30 12:00:00,56.78,56.89,56.77,56.77,176090.0,55.5417,55.6493,55.532,55.532,176090.0
2024-12-30 12:30:00,56.77,56.8,56.69,56.75,146473.0,55.532,55.5613,55.4537,55.5124,146473.0
2024-12-30 13:00:00,56.76,56.79,56.65,56.69,126440.0,55.5222,55.5515,55.4146,55.4537,126440.0
2024-12-30 13:30:00,56.68,56.75,56.62,56.73,106912.0,55.4439,55.5124,55.3852,55.4928,106912.0
2024-12-30 14:00:00,56.74,56.77,56.48,56.55,242967.0,55.5026,55.532,55.2483,55.3168,242967.0
2024-12-30 14:30:00,56.55,56.59,56.41,56.43,206760.0,55.3168,55.3559,55.1798,55.1994,206760.0
2024-12-30 15:00:00,56.43,56.49,56.29,56.3,381390.0,55.1994,55.2581,55.0624,55.0722,381390.0
2024-12-30 15:30:00,56.3,56.32,56.05,56.06,1225822.0,55.0722,55.0918,54.8277,54.8374,1225822.0
2024-12-31 09:30:00,56.07,56.96,55.93,56.71,440253.0,54.8472,55.7178,54.7103,55.4733,440253.0
2024-12-31 10:00:00,56.7,56.8,56.51,56.52,252676.0,55.4635,55.5613,55.2776,55.2874,252676.0
2024-12-31 10:30:00,56.52,56.69,56.44,56.47,221075.0,55.2874,55.4537,55.2091,55.2385,221075.0
2024-12-31 11:00:00,56.46,56.49,56.3,56.38,224174.0,55.2287,55.2581,55.0722,55.1505,224174.0
2024-12-31 11:30:00,56.38,56.42,56.22,56.28,125909.0,55.1505,55.1896,54.9939,55.0526,125909.0
2024-12-31 12:00:00,56.29,56.34,56.18,56.2,140079.0,55.0624,55.1113,54.9548,54.9744,140079.0
2024-12-31 12:30:00,56.2,56.39,56.15,56.38,199710.0,54.9744,55.1602,54.9255,55.1505,199710.0
2024-12-31 13:00:00,56.38,56.42,56.21,56.37,320355.0,55.1505,55.1896,54.9842,55.1407,320355.0
2024-12-31 13:30:00,56.37,56.66,56.36,56.45,309926.0,55.1407,55.4244,55.1309,55.2189,309926.0
2024-12-31 14:00:00,56.44,56.5,56.36,56.5,103499.0,55.2091,55.2678,55.1309,55.2678,103499.0
2024-12-31 14:30:00,56.49,56.5,56.37,56.41,242910.0,55.2581,55.2678,55.1407,55.1798,242910.0
2024-12-31 15:00:00,56.41,56.47,56.28,56.32,302154.0,55.1798,55.2385,55.0526,55.0918,302154.0
2024-12-31 15:30:00,56.32,56.6,56.24,56.59,1010106.0,55.0918,55.3657,55.0135,55.3559,1010106.0
2025-01-02 09:30:00,56.93,57.12,56.73,56.8,697184.0,55.6885,55.8743,55.4928,55.5613,697184.0
2025-01-02 10:00:00,56.81,57.38,56.81,57.23,367101.0,55.5711,56.1286,55.5711,55.9819,367101.0
2025-01-02 10:30:00,57.22,57.35,57.07,57.14,275769.0,55.9721,56.0993,55.8254,55.8939,275769.0
2025-01-02 11:00:00,57.12,57.13,56.85,57.03,187582.0,55.8743,55.8841,55.6102,55.7863,187582.0
2025-01-02 11:30:00,57.02,57.2,56.99,57.07,215857.0,55.7765,55.9526,55.7472,55.8254,215857.0
2025-01-02 12:00:00,57.08,57.1,56.92,56.93,175660.0,55.8352,55.8548,55.6787,55.6885,175660.0
2025-01-02 12:30:00,56.93,56.95,56.78,56.91,171010.0,55.6885,55.708,55.5417,55.6689,171010.0
2025-01-02 13:00:00,56.91,56.91,56.76,56.86,232237.0,55.6689,55.6689,55.5222,55.62,232237.0
2025-01-02 13:30:00,56.85,56.86,56.7,56.74,212915.0,55.6102,55.62,55.4635,55.5026,212915.0
2025-01-02 14:00:00,56.75,56.83,56.55,56.68,224198.0,55.5124,55.5906,55.3168,55.4439,224198.0
2025-01-02 14:30:00,56.68,56.71,56.52,56.53,227897.0,55.4439,55.4733,55.2874,55.2972,227897.0
2025-01-02 15:00:00,56.53,56.86,56.52,56.84,277500.0,55.2972,55.62,55.2874,55.6004,277500.0
2025-01-02 15:30:00,56.84,56.94,56.75,56.81,1242500.0,55.6004,55.6982,55.5124,55.5711,1242500.0
2025-01-03 09:30:00,56.34,56.68,56.31,56.62,644258.0,55.7153,56.0516,55.6857,55.9922,644258.0
2025-01-03 10:00:00,56.61,56.8,56.58,56.76,524138.0,55.9823,56.1702,55.9527,56.1307,524138.0
2025-01-03 10:30:00,56.75,56.76,56.44,56.59,310989.0,56.1208,56.1307,55.8142,55.9626,310989.0
2025-01-03 11:00:00,56.6,56.6,56.41,56.52,247292.0,55.9725,55.9725,55.7846,55.8933,247292.0
2025-01-03 11:30:00,56.53,56.63,56.49,56.58,169992.0,55.9032,56.0021,55.8637,55.9527,169992.0
2025-01-03 12:00:00,56.58,56.68,56.52,56.58,172714.0,55.9527,56.0516,55.8933,55.9527,172714.0
2025-01-03 12:30:00,56.58,56.62,56.53,56.59,176164.0,55.9527,55.9922,55.9032,55.9626,176164.0
2025-01-03 13:00:00,56.6,56.75,56.55,56.75,228839.0,55.9725,56.1208,55.923,56.1208,228839.0
2025-01-03 13:30:00,56.75,56.8,56.65,56.67,235894.0,56.1208,56.1702,56.0219,56.0417,235894.0
2025-01-03 14:00:00,56.66,56.74,56.64,56.73,231508.0,56.0318,56.1109,56.012,56.101,231508.0
2025-01-03 14:30:00,56.73,56.77,56.62,56.64,374157.0,56.101,56.1406,55.9922,56.012,374157.0
2025-01-03 15:00:00,56.64,56.7,56.6,56.69,405198.0,56.012,56.0714,55.9725,56.0615,405198.0
2025-01-03 15:30:00,56.68,56.69,56.52,56.56,1506606.0,56.0516,56.0615,55.8933,55.9329,1506606.0
2025-01-06 09:30:00,56.31,56.51,56.0,56.11,649587.0,55.6857,55.8835,55.3791,55.4879,649587.0
2025-01-06 10:00:00,56.1,56.2,55.94,56.09,768613.0,55.478,55.5769,55.3198,55.4681,768613.0
2025-01-06 10:30:00,56.08,56.56,56.07,56.53,421819.0,55.4582,55.9329,55.4483,55.9032,421819.0
2025-01-06 11:00:00,56.53,56.63,56.35,56.6,291712.0,55.9032,56.0021,55.7252,55.9725,291712.0
2025-01-06 11:30:00,56.6,56.7,56.59,56.62,220609.0,55.9725,56.0714,55.9626,55.9922,220609.0
2025-01-06 12:00:00,56.62,56.67,56.35,56.35,223891.0,55.9922,56.0417,55.7252,55.7252,223891.0
2025-01-06 12:30:00,56.36,56.5,56.27,56.43,168284.0,55.7351,55.8736,55.6461,55.8043,168284.0
2025-01-06 13:00:00,56.42,56.69,56.31,56.69,385467.0,55.7945,56.0615,55.6857,56.0615,385467.0
2025-01-06 13:30:00,56.69,57.03,56.66,56.92,678769.0,56.0615,56.3977,56.0318,56.2889,678769.0
2025-01-06 14:00:00,56.91,56.96,56.74,56.84,189927.0,56.279,56.3285,56.1109,56.2098,189927.0
2025-01-06 14:30:00,56.83,56.88,56.71,56.75,223000.0,56.1999,56.2494,56.0812,56.1208,223000.0
2025-01-06 15:00:00,56.75,56.76,56.54,56.62,273585.0,56.1208,56.1307,55.9131,55.9922,273585.0
2025-01-06 15:30:00,56.62,56.73,56.56,56.72,1040287.0,55.9922,56.101,55.9329,56.0911,1040287.0
2025-01-07 09:30:00,56.68,57.67,56.52,57.6,1090071.0,56.0516,57.0306,55.8933,56.9614,1090071.0
2025-01-07 10:00:00,57.59,57.59,57.01,57.27,403303.0,56.9515,56.9515,56.3779,56.635,403303.0
2025-01-07 10:30:00,57.27,57.56,57.13,57.35,549431.0,56.635,56.9218,56.4966,56.7141,549431.0
2025-01-07 11:00:00,57.36,57.48,57.07,57.16,207864.0,56.724,56.8427,56.4372,56.5263,207864.0
2025-01-07 11:30:00,57.16,57.31,57.12,57.24,167709.0,56.5263,56.6746,56.4867,56.6054,167709.0
2025-01-07 12:00:00,57.23,57.3,57.18,57.21,223561.0,56.5955,56.6647,56.546,56.5757,223561.0
2025-01-07 12:30:00,57.22,57.33,57.13,57.23,191220.0,56.5856,56.6944,56.4966,56.5955,191220.0
2025-01-07 13:00:00,57.23,57.5,57.21,57.5,635147.0,56.5955,56.8625,56.5757,56.8625,635147.0
2025-01-07 13:30:00,57.5,57.5,57.31,57.41,179043.0,56.8625,56.8625,56.6746,56.7735,179043.0
2025-01-07 14:00:00,57.41,57.41,57.28,57.38,157305.0,56.7735,56.7735,56.6449,56.7438,157305.0
2025-01-07 14:30:00,57.38,57.4,57.28,57.35,323187.0,56.7438,56.7636,56.6449,56.7141,323187.0
2025-01-07 15:00:00,57.35,57.37,56.94,57.02,568963.0,56.7141,56.7339,56.3087,56.3878,568963.0
2025-01-07 15:30:00,57.02,57.35,57.0,57.15,1091856.0,56.3878,56.7141,56.368,56.5164,1091856.0
2025-01-08 09:30:00,56.98,57.05,56.09,56.4,634107.0,56.3482,56.4175,55.4681,55.7747,634107.0
2025-01-08 10:00:00,56.41,56.85,56.4,56.61,460558.0,55.7846,56.2197,55.7747,55.9823,460558.0
2025-01-08 10:30:00,56.61,56.86,56.41,56.49,557329.0,55.9823,56.2296,55.7846,55.8637,557329.0
2025-01-08 11:00:00,56.5,56.89,56.49,56.62,1061363.0,55.8736,56.2592,55.8637,55.9922,1061363.0
2025-01-08 11:30:00,56.62,56.64,56.22,56.4,716283.0,55.9922,56.012,55.5967,55.7747,716283.0
2025-01-08 12:00:00,56.41,56.54,56.17,56.18,553904.0,55.7846,55.9131,55.5472,55.5571,553904.0
2025-01-08 12:30:00,56.18,56.29,56.05,56.12,456065.0,55.5571,55.6659,55.4286,55.4978,456065.0
2025-01-08 13:00:00,56.12,56.33,56.09,56.28,297587.0,55.4978,55.7055,55.4681,55.656,297587.0
2025-01-08 13:30:00,56.28,56.48,56.25,56.48,221231.0,55.656,55.8538,55.6263,55.8538,221231.0
2025-01-08 14:00:00,56.48,56.68,56.43,56.64,182875.0,55.8538,56.0516,55.8043,56.012,182875.0
2025-01-08 14:30:00,56.64,56.65,56.51,56.62,222738.0,56.012,56.0219,55.8835,55.9922,222738.0
2025-01-08 15:00:00,56.62,56.78,56.57,56.76,921920.0,55.9922,56.1505,55.9428,56.1307,921920.0
2025-01-08 15:30:00,56.76,56.88,56.68,56.79,1665890.0,56.1307,56.2494,56.0516,56.1604,1665890.0
2025-01-10 09:30:00,56.36,56.36,55.63,55.91,1343594.0,55.7351,55.7351,55.0132,55.2901,1343594.0
2025-01-10 10:00:00,55.88,55.96,55.65,55.68,698783.0,55.2604,55.3396,55.033,55.0627,698783.0
2025-01-10 10:30:00,55.68,55.94,55.68,55.92,410966.0,55.0627,55.3198,55.0627,55.3,410966.0
2025-01-10 11:00:00,55.91,56.28,55.89,56.22,340439.0,55.2901,55.656,55.2703,55.5967,340439.0
2025-01-10 11:30:00,56.21,56.41,56.16,56.25,220177.0,55.5868,55.7846,55.5373,55.6263,220177.0
2025-01-10 12:00:00,56.24,56.26,55.99,56.1,268075.0,55.6165,55.6362,55.3692,55.478,268075.0
2025-01-10 12:30:00,56.09,56.19,56.07,56.09,186349.0,55.4681,55.567,55.4483,55.4681,186349.0
2025-01-10 13:00:00,56.09,56.31,56.07,56.29,256424.0,55.4681,55.6857,55.4483,55.6659,256424.0
2025-01-10 13:30:00,56.28,56.52,56.23,56.46,273755.0,55.656,55.8933,55.6066,55.834,273755.0
2025-01-10 14:00:00,56.47,56.47,56.15,56.32,266799.0,55.8439,55.8439,55.5274,55.6956,266799.0
2025-01-10 14:30:00,56.33,56.33,56.16,56.2,256993.0,55.7055,55.7055,55.5373,55.5769,256993.0
2025-01-10 15:00:00,56.19,56.19,55.91,55.94,414459.0,55.567,55.567,55.2901,55.3198,414459.0
2025-01-10 15:30:00,55.94,55.95,55.79,55.84,916552.0,55.3198,55.3297,55.1714,55.2209,916552.0
2025-01-13 09:30:00,55.68,55.79,54.81,55.03,655590.0,55.0627,55.1714,54.2023,54.4199,655590.0
2025-01-13 10:00:00,55.03,55.3,54.93,55.06,307286.0,54.4199,54.6869,54.321,54.4495,307286.0
2025-01-13 10:30:00,55.06,55.46,54.99,55.41,345172.0,54.4495,54.8451,54.3803,54.7957,345172.0
2025-01-13 11:00:00,55.41,55.64,55.17,55.19,378859.0,54.7957,55.0231,54.5583,54.5781,378859.0
2025-01-13 11:30:00,55.2,55.38,55.14,55.19,263411.0,54.588,54.766,54.5286,54.5781,263411.0
2025-01-13 12:00:00,55.2,55.26,55.02,55.14,283946.0,54.588,54.6473,54.41,54.5286,283946.0
2025-01-13 12:30:00,55.14,55.27,55.08,55.23,259179.0,54.5286,54.6572,54.4693,54.6177,259179.0
2025-01-13 13:00:00,55.23,55.37,55.17,55.32,169557.0,54.6177,54.7561,54.5583,54.7067,169557.0
2025-01-13 13:30:00,55.31,55.35,55.22,55.32,243389.0,54.6968,54.7363,54.6078,54.7067,243389.0
2025-01-13 14:00:00,55.32,55.38,55.2,55.38,119257.0,54.7067,54.766,54.588,54.766,119257.0
2025-01-13 14:30:00,55.38,55.47,55.21,55.28,239957.0,54.766,54.855,54.5979,54.6671,239957.0
2025-01-13 15:00:00,55.27,55.39,55.21,55.25,301448.0,54.6572,54.7759,54.5979,54.6374,301448.0
2025-01-13 15:30:00,55.25,55.39,55.14,55.36,745348.0,54.6374,54.7759,54.5286,54.7462,745348.0
2025-01-14 09:30:00,55.5,55.97,55.46,55.62,740841.0,54.8847,55.3494,54.8451,55.0033,740841.0
2025-01-14 10:00:00,55.63,55.98,55.63,55.83,353163.0,55.0132,55.3593,55.0132,55.211,353163.0
2025-01-14 10:30:00,55.83,55.84,55.52,55.75,256286.0,55.211,55.2209,54.9044,55.1319,256286.0
2025-01-14 11:00:00,55.76,55.79,55.53,55.66,273950.0,55.1418,55.1714,54.9143,55.0429,273950.0
2025-01-14 11:30:00,55.66,55.73,55.62,55.69,241961.0,55.0429,55.1121,55.0033,55.0726,241961.0
2025-01-14 12:00:00,55.69,55.77,55.65,55.68,207245.0,55.0726,55.1517,55.033,55.0627,207245.0
2025-01-14 12:30:00,55.68,55.72,55.59,55.66,146850.0,55.0627,55.1022,54.9737,55.0429,146850.0
2025-01-14 13:00:00,55.66,55.8,55.62,55.63,192246.0,55.0429,55.1813,55.0033,55.0132,192246.0
2025-01-14 13:30:00,55.63,55.72,55.63,55.66,190111.0,55.0132,55.1022,55.0132,55.0429,190111.0
2025-01-14 14:00:00,55.66,55.74,55.6,55.65,280772.0,55.0429,55.122,54.9835,55.033,280772.0
2025-01-14 14:30:00,55.65,55.8,55.64,55.78,323942.0,55.033,55.1813,55.0231,55.1616,323942.0
2025-01-14 15:00:00,55.78,55.81,55.56,55.77,582048.0,55.1616,55.1912,54.944,55.1517,582048.0
2025-01-14 15:30:00,55.77,55.77,55.6,55.75,803473.0,55.1517,55.1517,54.9835,55.1319,803473.0
2025-01-15 09:30:00,56.13,56.47,55.66,56.47,881273.0,55.5077,55.8439,55.0429,55.8439,881273.0
2025-01-15 10:00:00,56.47,56.74,56.35,56.59,365355.0,55.8439,56.1109,55.7252,55.9626,365355.0
2025-01-15 10:30:00,56.59,56.61,56.25,56.33,324606.0,55.9626,55.9823,55.6263,55.7055,324606.0
2025-01-15 11:00:00,56.33,56.45,56.22,56.24,253056.0,55.7055,55.8241,55.5967,55.6165,253056.0
2025-01-15 11:30:00,56.23,56.25,55.96,55.98,284371.0,55.6066,55.6263,55.3396,55.3593,284371.0
2025-01-15 12:00:00,55.98,56.09,55.92,56.0,265511.0,55.3593,55.4681,55.3,55.3791,265511.0
2025-01-15 12:30:00,56.0,56.06,55.89,55.91,189546.0,55.3791,55.4384,55.2703,55.2901,189546.0
2025-01-15 13:00:00,55.91,55.98,55.7,55.73,405012.0,55.2901,55.3593,55.0824,55.1121,405012.0
2025-01-15 13:30:00,55.73,55.96,55.73,55.89,266229.0,55.1121,55.3396,55.1121,55.2703,266229.0
2025-01-15 14:00:00,55.9,55.99,55.85,55.97,499547.0,55.2802,55.3692,55.2308,55.3494,499547.0
2025-01-15 14:30:00,55.98,56.09,55.96,56.01,388447.0,55.3593,55.4681,55.3396,55.389,388447.0
2025-01-15 15:00:00,56.01,56.2,56.0,56.01,445370.0,55.389,55.5769,55.3791,55.389,445370.0
2025-01-15 15:30:00,56.01,56.02,55.84,55.89,954015.0,55.389,55.3989,55.2209,55.2703,954015.0
2025-01-16 09:30:00,55.84,55.89,55.21,55.22,274875.0,55.2209,55.2703,54.5979,54.6078,274875.0
2025-01-16 10:00:00,55.22,55.45,55.08,55.41,449396.0,54.6078,54.8352,54.4693,54.7957,449396.0
2025-01-16 10:30:00,55.4,55.72,55.39,55.58,550639.0,54.7858,55.1022,54.7759,54.9638,550639.0
2025-01-16 11:00:00,55.58,55.84,55.56,55.7,534753.0,54.9638,55.2209,54.944,55.0824,534753.0
2025-01-16 11:30:00,55.71,55.76,55.59,55.7,395843.0,55.0923,55.1418,54.9737,55.0824,395843.0
2025-01-16 12:00:00,55.7,56.11,55.69,55.97,668405.0,55.0824,55.4879,55.0726,55.3494,668405.0
2025-01-16 12:30:00,55.97,56.1,55.93,55.98,396862.0,55.3494,55.478,55.3099,55.3593,396862.0
2025-01-16 13:00:00,55.98,56.2,55.93,56.14,347835.0,55.3593,55.5769,55.3099,55.5176,347835.0
2025-01-16 13:30:00,56.14,56.16,55.99,56.04,351930.0,55.5176,55.5373,55.3692,55.4187,351930.0
2025-01-16 14:00:00,56.03,56.12,55.96,56.07,339770.0,55.4088,55.4978,55.3396,55.4483,339770.0
2025-01-16 14:30:00,56.07,56.11,56.02,56.05,309475.0,55.4483,55.4879,55.3989,55.4286,309475.0
2025-01-16 15:00:00,56.05,56.08,55.97,56.06,356303.0,55.4286,55.4582,55.3494,55.4384,356303.0
2025-01-16 15:30:00,56.06,56.42,56.06,56.4,798579.0,55.4384,55.7945,55.4384,55.7747,798579.0
2025-01-17 09:30:00,56.0,56.29,55.77,56.01,1869943.0,55.3791,55.6659,55.1517,55.389,1869943.0
2025-01-17 10:00:00,56.01,56.13,55.84,56.01,775078.0,55.389,55.5077,55.2209,55.389,775078.0
2025-01-17 10:30:00,56.01,56.03,55.86,56.0,416260.0,55.389,55.4088,55.2407,55.3791,416260.0
2025-01-17 11:00:00,56.0,56.01,55.56,55.57,520887.0,55.3791,55.389,54.944,54.9539,520887.0
2025-01-17 11:30:00,55.57,56.0,55.55,55.96,411083.0,54.9539,55.3791,54.9341,55.3396,411083.0
2025-01-17 12:00:00,55.96,56.32,55.93,56.3,544346.0,55.3396,55.6956,55.3099,55.6758,544346.0
2025-01-17 12:30:00,56.29,56.41,56.25,56.3,602039.0,55.6659,55.7846,55.6263,55.6758,602039.0
2025-01-17 13:00:00,56.3,56.31,56.16,56.19,315677.0,55.6758,55.6857,55.5373,55.567,315677.0
2025-01-17 13:30:00,56.19,56.31,56.15,56.26,287545.0,55.567,55.6857,55.5274,55.6362,287545.0
2025-01-17 14:00:00,56.26,56.44,56.23,56.43,212848.0,55.6362,55.8142,55.6066,55.8043,212848.0
2025-01-17 14:30:00,56.42,56.48,56.38,56.45,457316.0,55.7945,55.8538,55.7549,55.8241,457316.0
2025-01-17 15:00:00,56.45,56.62,56.32,56.44,418225.0,55.8241,55.9922,55.6956,55.8142,418225.0
2025-01-17 15:30:00,56.44,56.58,56.29,56.29,874101.0,55.8142,55.9527,55.6659,55.6659,874101.0
2025-01-21 09:30:00,56.63,57.49,56.55,57.06,836339.0,56.0021,56.8526,55.923,56.4274,836339.0
2025-01-21 10:00:00,57.07,57.45,57.02,57.43,507610.0,56.4372,56.813,56.3878,56.7933,507610.0
2025-01-21 10:30:00,57.44,57.54,57.12,57.17,362166.0,56.8031,56.902,56.4867,56.5361,362166.0
2025-01-21 11:00:00,57.16,57.51,57.0,57.39,392359.0,56.5263,56.8724,56.368,56.7537,392359.0
2025-01-21 11:30:00,57.39,57.59,57.37,57.59,257186.0,56.7537,56.9515,56.7339,56.9515,257186.0
2025-01-21 12:00:00,57.58,57.68,57.44,57.47,316225.0,56.9416,57.0405,56.8031,56.8328,316225.0
2025-01-21 12:30:00,57.46,57.46,57.2,57.23,221170.0,56.8229,56.8229,56.5658,56.5955,221170.0
2025-01-21 13:00:00,57.23,57.23,57.0,57.01,344299.0,56.5955,56.5955,56.368,56.3779,344299.0
2025-01-21 13:30:00,57.01,57.05,56.88,57.02,342084.0,56.3779,56.4175,56.2494,56.3878,342084.0
2025-01-21 14:00:00,57.02,57.04,56.89,57.01,363976.0,56.3878,56.4076,56.2592,56.3779,363976.0
2025-01-21 14:30:00,57.0,57.11,56.89,56.9,317707.0,56.368,56.4768,56.2592,56.2691,317707.0
2025-01-21 15:00:00,56.9,56.96,56.82,56.92,397414.0,56.2691,56.3285,56.19,56.2889,397414.0
2025-01-21 15:30:00,56.92,57.09,56.87,57.04,1049409.0,56.2889,56.457,56.2395,56.4076,1049409.0
2025-01-22 09:30:00,56.49,56.69,55.95,56.46,816067.0,55.8637,56.0615,55.3297,55.834,816067.0
2025-01-22 10:00:00,56.45,56.89,56.45,56.8,384386.0,55.8241,56.2592,55.8241,56.1702,384386.0
2025-01-22 10:30:00,56.8,56.81,56.38,56.48,276401.0,56.1702,56.1801,55.7549,55.8538,276401.0
2025-01-22 11:00:00,56.48,56.56,56.38,56.49,296158.0,55.8538,55.9329,55.7549,55.8637,296158.0
2025-01-22 11:30:00,56.5,56.79,56.47,56.75,182227.0,55.8736,56.1604,55.8439,56.1208,182227.0
2025-01-22 12:00:00,56.75,56.78,56.55,56.72,206640.0,56.1208,56.1505,55.923,56.0911,206640.0
2025-01-22 12:30:00,56.73,56.95,56.72,56.88,199638.0,56.101,56.3186,56.0911,56.2494,199638.0
2025-01-22 13:00:00,56.88,57.04,56.87,56.96,229436.0,56.2494,56.4076,56.2395,56.3285,229436.0
2025-01-22 13:30:00,56.96,57.19,56.89,57.15,379553.0,56.3285,56.5559,56.2592,56.5164,379553.0
2025-01-22 14:00:00,57.15,57.2,57.01,57.11,312251.0,56.5164,56.5658,56.3779,56.4768,312251.0
2025-01-22 14:30:00,57.11,57.35,57.09,57.33,223139.0,56.4768,56.7141,56.457,56.6944,223139.0
2025-01-22 15:00:00,57.33,57.39,57.14,57.14,402889.0,56.6944,56.7537,56.5065,56.5065,402889.0
2025-01-22 15:30:00,57.14,57.18,57.04,57.07,957248.0,56.5065,56.546,56.4076,56.4372,957248.0
2025-01-23 09:30:00,57.14,57.37,57.02,57.37,386068.0,56.5065,56.7339,56.3878,56.7339,386068.0
2025-01-23 10:00:00,57.35,58.0,57.28,57.79,746555.0,56.7141,57.3569,56.6449,57.1493,746555.0
2025-01-23 10:30:00,57.79,58.33,57.77,58.27,706591.0,57.1493,57.6833,57.1295,57.6239,706591.0
2025-01-23 11:00:00,58.27,58.55,58.26,58.48,433572.0,57.6239,57.9008,57.6141,57.8316,433572.0
2025-01-23 11:30:00,58.49,58.5,58.0,58.11,351043.0,57.8415,57.8514,57.3569,57.4657,351043.0
2025-01-23 12:00:00,58.11,58.28,58.03,58.26,271454.0,57.4657,57.6338,57.3866,57.6141,271454.0
2025-01-23 12:30:00,58.27,58.3,58.16,58.27,281849.0,57.6239,57.6536,57.5152,57.6239,281849.0
2025-01-23 13:00:00,58.27,58.54,58.24,58.53,397983.0,57.6239,57.891,57.5943,57.8811,397983.0
2025-01-23 13:30:00,58.54,58.75,58.49,58.75,408670.0,57.891,58.0986,57.8415,58.0986,408670.0
2025-01-23 14:00:00,58.75,59.11,58.68,59.09,860792.0,58.0986,58.4546,58.0294,58.4349,860792.0
2025-01-23 14:30:00,59.08,59.14,58.88,59.12,774098.0,58.425,58.4843,58.2272,58.4645,774098.0
2025-01-23 15:00:00,59.13,59.25,59.03,59.09,726569.0,58.4744,58.5931,58.3755,58.4349,726569.0
2025-01-23 15:30:00,59.08,59.25,58.85,59.15,2476283.0,58.425,58.5931,58.1975,58.4942,2476283.0
2025-01-24 09:30:00,59.11,59.72,59.1,59.7,974838.0,58.4546,59.0579,58.4447,59.0381,974838.0
2025-01-24 10:00:00,59.7,59.78,59.5,59.59,643781.0,59.0381,59.1172,58.8403,58.9293,643781.0
2025-01-24 10:30:00,59.58,59.82,59.54,59.76,305397.0,58.9194,59.1568,58.8799,59.0974,305397.0
2025-01-24 11:00:00,59.76,59.85,59.58,59.68,307057.0,59.0974,59.1864,58.9194,59.0183,307057.0
2025-01-24 11:30:00,59.69,59.74,59.51,59.68,498889.0,59.0282,59.0776,58.8502,59.0183,498889.0
2025-01-24 12:00:00,59.68,59.69,59.46,59.56,355731.0,59.0183,59.0282,58.8008,58.8996,355731.0
2025-01-24 12:30:00,59.56,59.69,59.55,59.61,280961.0,58.8996,59.0282,58.8898,58.9491,280961.0
2025-01-24 13:00:00,59.61,59.83,59.6,59.82,421832.0,58.9491,59.1666,58.9392,59.1568,421832.0
2025-01-24 13:30:00,59.83,60.0,59.79,59.83,620172.0,59.1666,59.3348,59.1271,59.1666,620172.0
2025-01-24 14:00:00,59.84,59.95,59.72,59.8,526827.0,59.1765,59.2853,59.0579,59.137,526827.0
2025-01-24 14:30:00,59.8,59.92,59.76,59.83,462939.0,59.137,59.2557,59.0974,59.1666,462939.0
2025-01-24 15:00:00,59.83,59.86,59.71,59.8,847797.0,59.1666,59.1963,59.048,59.137,847797.0
2025-01-24 15:30:00,59.8,59.8,59.55,59.67,1840992.0,59.137,59.137,58.8898,59.0084,1840992.0
2025-01-27 09:30:00,60.61,61.1,60.0,60.05,1314525.0,59.938,60.4226,59.3348,59.3842,1314525.0
2025-01-27 10:00:00,60.06,60.63,59.86,60.59,582327.0,59.3941,59.9578,59.1963,59.9182,582327.0
2025-01-27 10:30:00,60.59,60.62,60.19,60.4,431801.0,59.9182,59.9479,59.5227,59.7303,431801.0
2025-01-27 11:00:00,60.39,60.74,60.38,60.68,398142.0,59.7204,60.0666,59.7106,60.0072,398142.0
2025-01-27 11:30:00,60.69,60.8,60.51,60.76,361511.0,60.0171,60.1259,59.8391,60.0863,361511.0
2025-01-27 12:00:00,60.76,60.95,60.67,60.92,297593.0,60.0863,60.2742,59.9973,60.2446,297593.0
2025-01-27 12:30:00,60.92,60.93,60.76,60.83,315535.0,60.2446,60.2545,60.0863,60.1556,315535.0
2025-01-27 13:00:00,60.84,60.84,60.53,60.69,324572.0,60.1655,60.1655,59.8589,60.0171,324572.0
2025-01-27 13:30:00,60.68,60.75,60.56,60.63,309713.0,60.0072,60.0764,59.8886,59.9578,309713.0
2025-01-27 14:00:00,60.64,60.69,60.49,60.65,295648.0,59.9677,60.0171,59.8193,59.9776,295648.0
2025-01-27 14:30:00,60.64,60.72,60.58,60.66,315224.0,59.9677,60.0468,59.9083,59.9874,315224.0
2025-01-27 15:00:00,60.66,60.72,60.43,60.52,407252.0,59.9874,60.0468,59.76,59.849,407252.0
2025-01-27 15:30:00,60.52,60.67,60.31,60.59,1283889.0,59.849,59.9973,59.6413,59.9182,1283889.0
2025-01-28 09:30:00,60.28,60.59,59.8,59.88,682515.0,59.6117,59.9182,59.137,59.2161,682515.0
2025-01-28 10:00:00,59.88,60.01,59.35,59.74,1034360.0,59.2161,59.3447,58.692,59.0776,1034360.0
2025-01-28 10:30:00,59.73,59.99,59.64,59.68,349912.0,59.0678,59.3249,58.9788,59.0183,349912.0
2025-01-28 11:00:00,59.7,59.75,59.26,59.37,334264.0,59.0381,59.0875,58.603,58.7117,334264.0
2025-01-28 11:30:00,59.38,59.51,59.09,59.17,295833.0,58.7216,58.8502,58.4349,58.514,295833.0
2025-01-28 12:00:00,59.16,59.26,59.03,59.18,245755.0,58.5041,58.603,58.3755,58.5239,245755.0
2025-01-28 12:30:00,59.18,59.4,59.13,59.4,241911.0,58.5239,58.7414,58.4744,58.7414,241911.0
2025-01-28 13:00:00,59.4,59.43,59.22,59.3,250174.0,58.7414,58.7711,58.5634,58.6425,250174.0
2025-01-28 13:30:00,59.3,59.35,59.16,59.16,275676.0,58.6425,58.692,58.5041,58.5041,275676.0
2025-01-28 14:00:00,59.16,59.19,58.96,59.01,288004.0,58.5041,58.5337,58.3063,58.3557,288004.0
2025-01-28 14:30:00,59.01,59.04,58.91,58.93,260359.0,58.3557,58.3854,58.2568,58.2766,260359.0
2025-01-28 15:00:00,58.94,59.02,58.8,58.87,583516.0,58.2865,58.3656,58.1481,58.2173,583516.0
2025-01-28 15:30:00,58.87,59.1,58.74,58.79,1006073.0,58.2173,58.4447,58.0887,58.1382,1006073.0
2025-01-29 09:30:00,59.08,59.66,59.01,59.59,446785.0,58.425,58.9985,58.3557,58.9293,446785.0
2025-01-29 10:00:00,59.59,59.74,59.48,59.69,627373.0,58.9293,59.0776,58.8205,59.0282,627373.0
2025-01-29 10:30:00,59.69,59.74,59.57,59.66,300527.0,59.0282,59.0776,58.9095,58.9985,300527.0
2025-01-29 11:00:00,59.67,59.69,59.49,59.61,264021.0,59.0084,59.0282,58.8304,58.9491,264021.0
2025-01-29 11:30:00,59.6,59.69,59.6,59.66,244038.0,58.9392,59.0282,58.9392,58.9985,244038.0
2025-01-29 12:00:00,59.66,59.66,59.25,59.25,297022.0,58.9985,58.9985,58.5931,58.5931,297022.0
2025-01-29 12:30:00,59.26,59.32,58.89,58.91,496440.0,58.603,58.6623,58.2371,58.2568,496440.0
2025-01-29 13:00:00,58.91,59.22,58.9,59.16,217013.0,58.2568,58.5634,58.247,58.5041,217013.0
2025-01-29 13:30:00,59.16,59.17,59.0,59.11,194379.0,58.5041,58.514,58.3459,58.4546,194379.0
2025-01-29 14:00:00,59.09,59.09,58.8,58.86,252932.0,58.4349,58.4349,58.1481,58.2074,252932.0
2025-01-29 14:30:00,58.85,59.09,58.84,58.97,210456.0,58.1975,58.4349,58.1876,58.3162,210456.0
2025-01-29 15:00:00,58.97,59.29,58.87,59.18,257099.0,58.3162,58.6326,58.2173,58.5239,257099.0
2025-01-29 15:30:00,59.18,59.24,59.03,59.05,585365.0,58.5239,58.5832,58.3755,58.3953,585365.0
2025-01-30 09:30:00,59.29,59.35,58.89,59.02,456221.0,58.6326,58.692,58.2371,58.3656,456221.0
2025-01-30 10:00:00,59.02,59.21,58.64,58.65,382168.0,58.3656,58.5535,57.9898,57.9997,382168.0
2025-01-30 10:30:00,58.65,58.82,58.58,58.79,242439.0,57.9997,58.1678,57.9305,58.1382,242439.0
2025-01-30 11:00:00,58.79,58.93,58.73,58.83,162721.0,58.1382,58.2766,58.0788,58.1777,162721.0
2025-01-30 11:30:00,58.82,58.93,58.72,58.84,175294.0,58.1678,58.2766,58.069,58.1876,175294.0
2025-01-30 12:00:00,58.84,58.95,58.79,58.85,153519.0,58.1876,58.2964,58.1382,58.1975,153519.0
2025-01-30 12:30:00,58.85,59.01,58.82,58.94,188384.0,58.1975,58.3557,58.1678,58.2865,188384.0
2025-01-30 13:00:00,58.94,59.21,58.83,59.04,349882.0,58.2865,58.5535,58.1777,58.3854,349882.0
2025-01-30 13:30:00,59.04,59.14,59.01,59.05,212816.0,58.3854,58.4843,58.3557,58.3953,212816.0
2025-01-30 14:00:00,59.05,59.08,58.89,59.05,505544.0,58.3953,58.425,58.2371,58.3953,505544.0
2025-01-30 14:30:00,59.04,59.24,58.99,59.0,302702.0,58.3854,58.5832,58.336,58.3459,302702.0
2025-01-30 15:00:00,59.0,59.06,58.83,58.83,366919.0,58.3459,58.4052,58.1777,58.1777,366919.0
2025-01-30 15:30:00,58.84,59.18,58.83,59.13,1662208.0,58.1876,58.5239,58.1777,58.4744,1662208.0
2025-01-31 09:30:00,59.18,60.23,59.05,59.63,635063.0,58.5239,59.5622,58.3953,58.9689,635063.0
2025-01-31 10:00:00,59.62,59.67,59.34,59.44,607326.0,58.959,59.0084,58.6821,58.781,607326.0
2025-01-31 10:30:00,59.44,59.57,59.32,59.45,370715.0,58.781,58.9095,58.6623,58.7909,370715.0
2025-01-31 11:00:00,59.46,59.51,59.28,59.37,206752.0,58.8008,58.8502,58.6227,58.7117,206752.0
2025-01-31 11:30:00,59.36,59.41,59.22,59.35,254006.0,58.7019,58.7513,58.5634,58.692,254006.0
2025-01-31 12:00:00,59.35,59.5,59.27,59.38,264961.0,58.692,58.8403,58.6129,58.7216,264961.0
2025-01-31 12:30:00,59.39,59.45,59.24,59.29,189531.0,58.7315,58.7909,58.5832,58.6326,189531.0
2025-01-31 13:00:00,59.29,59.32,59.08,59.13,237311.0,58.6326,58.6623,58.425,58.4744,237311.0
2025-01-31 13:30:00,59.13,59.15,58.8,58.89,284931.0,58.4744,58.4942,58.1481,58.2371,284931.0
2025-01-31 14:00:00,58.89,58.91,58.69,58.75,170695.0,58.2371,58.2568,58.0393,58.0986,170695.0
2025-01-31 14:30:00,58.75,58.84,58.7,58.79,217408.0,58.0986,58.1876,58.0492,58.1382,217408.0
2025-01-31 15:00:00,58.78,58.86,58.67,58.77,278307.0,58.1283,58.2074,58.0195,58.1184,278307.0
2025-01-31 15:30:00,58.77,59.1,58.68,58.94,1213103.0,58.1184,58.4447,58.0294,58.2865,1213103.0
2025-02-03 09:30:00,58.62,59.84,58.55,59.11,1306157.0,57.9701,59.1765,57.9008,58.4546,1306157.0
2025-02-03 10:00:00,59.1,59.98,59.01,59.82,801162.0,58.4447,59.315,58.3557,59.1568,801162.0
2025-02-03 10:30:00,59.83,60.31,59.78,60.0,884846.0,59.1666,59.6413,59.1172,59.3348,884846.0
2025-02-03 11:00:00,60.0,60.19,59.73,60.1,570170.0,59.3348,59.5227,59.0678,59.4337,570170.0
2025-02-03 11:30:00,60.1,60.16,60.03,60.13,338493.0,59.4337,59.493,59.3644,59.4633,338493.0
2025-02-03 12:00:00,60.13,60.26,59.93,60.22,378743.0,59.4633,59.5919,59.2655,59.5523,378743.0
2025-02-03 12:30:00,60.21,60.22,60.05,60.19,343432.0,59.5424,59.5523,59.3842,59.5227,343432.0
2025-02-03 13:00:00,60.18,60.19,59.93,59.97,689174.0,59.5128,59.5227,59.2655,59.3051,689174.0
2025-02-03 13:30:00,59.98,60.0,59.71,59.84,325137.0,59.315,59.3348,59.048,59.1765,325137.0
2025-02-03 14:00:00,59.84,59.91,59.58,59.67,423419.0,59.1765,59.2458,58.9194,59.0084,423419.0
2025-02-03 14:30:00,59.68,59.95,59.61,59.92,334579.0,59.0183,59.2853,58.9491,59.2557,334579.0
2025-02-03 15:00:00,59.92,59.94,59.77,59.8,403674.0,59.2557,59.2754,59.1073,59.137,403674.0
2025-02-03 15:30:00,59.8,60.04,59.73,59.94,1806247.0,59.137,59.3743,59.0678,59.2754,1806247.0
2025-02-04 09:30:00,58.87,59.66,58.77,58.79,886718.0,58.2173,58.9985,58.1184,58.1382,886718.0
2025-02-04 10:00:00,58.79,59.29,58.72,58.77,587500.0,58.1382,58.6326,58.069,58.1184,587500.0
2025-02-04 10:30:00,58.77,59.33,58.77,59.3,513407.0,58.1184,58.6722,58.1184,58.6425,513407.0
2025-02-04 11:00:00,59.3,59.56,59.13,59.16,407235.0,58.6425,58.8996,58.4744,58.5041,407235.0
2025-02-04 11:30:00,59.16,59.47,59.07,59.36,282010.0,58.5041,58.8106,58.4151,58.7019,282010.0
2025-02-04 12:00:00,59.36,59.85,59.34,59.67,1264015.0,58.7019,59.1864,58.6821,59.0084,1264015.0
2025-02-04 12:30:00,59.68,59.7,59.32,59.44,803519.0,59.0183,59.0381,58.6623,58.781,803519.0
2025-02-04 13:00:00,59.44,59.67,59.42,59.62,430783.0,58.781,59.0084,58.7612,58.959,430783.0
2025-02-04 13:30:00,59.62,59.74,59.5,59.54,380467.0,58.959,59.0776,58.8403,58.8799,380467.0
2025-02-04 14:00:00,59.54,59.62,59.47,59.56,347360.0,58.8799,58.959,58.8106,58.8996,347360.0
2025-02-04 14:30:00,59.55,59.64,59.5,59.53,331002.0,58.8898,58.9788,58.8403,58.87,331002.0
2025-02-04 15:00:00,59.53,59.63,59.39,59.43,509948.0,58.87,58.9689,58.7315,58.7711,509948.0
2025-02-04 15:30:00,59.43,59.43,58.96,59.12,1137998.0,58.7711,58.7711,58.3063,58.4645,1137998.0
2025-02-05 09:30:00,59.64,59.75,59.23,59.65,583927.0,58.9788,59.0875,58.5733,58.9886,583927.0
2025-02-05 10:00:00,59.65,59.93,59.32,59.56,738110.0,58.9886,59.2655,58.6623,58.8996,738110.0
2025-02-05 10:30:00,59.56,59.83,59.36,59.65,507450.0,58.8996,59.1666,58.7019,58.9886,507450.0
2025-02-05 11:00:00,59.64,59.89,59.63,59.75,318713.0,58.9788,59.226,58.9689,59.0875,318713.0
2025-02-05 11:30:00,59.75,59.79,59.55,59.61,538470.0,59.0875,59.1271,58.8898,58.9491,538470.0
2025-02-05 12:00:00,59.61,59.88,59.59,59.78,628837.0,58.9491,59.2161,58.9293,59.1172,628837.0
2025-02-05 12:30:00,59.79,60.07,59.78,59.98,503065.0,59.1271,59.404,59.1172,59.315,503065.0
2025-02-05 13:00:00,59.98,60.18,59.92,60.11,479898.0,59.315,59.5128,59.2557,59.4435,479898.0
2025-02-05 13:30:00,60.11,60.24,60.06,60.2,501778.0,59.4435,59.5721,59.3941,59.5325,501778.0
2025-02-05 14:00:00,60.2,60.36,60.14,60.29,379199.0,59.5325,59.6908,59.4732,59.6215,379199.0
2025-02-05 14:30:00,60.28,60.31,60.01,60.05,413434.0,59.6117,59.6413,59.3447,59.3842,413434.0
2025-02-05 15:00:00,60.04,60.05,59.76,59.77,638159.0,59.3743,59.3842,59.0974,59.1073,638159.0
2025-02-05 15:30:00,59.77,60.0,59.62,59.7,1620703.0,59.1073,59.3348,58.959,59.0381,1620703.0
2025-02-06 09:30:00,57.37,59.07,56.91,58.73,4927842.0,56.7339,58.4151,56.279,58.0788,4927842.0
2025-02-06 10:00:00,58.75,59.38,58.45,58.7,1687588.0,58.0986,58.7216,57.8019,58.0492,1687588.0
2025-02-06 10:30:00,58.7,58.79,58.4,58.63,1151569.0,58.0492,58.1382,57.7525,57.98,1151569.0
2025-02-06 11:00:00,58.64,59.06,58.47,58.76,1096921.0,57.9898,58.4052,57.8217,58.1085,1096921.0
2025-02-06 11:30:00,58.76,59.0,58.55,58.6,906956.0,58.1085,58.3459,57.9008,57.9503,906956.0
2025-02-06 12:00:00,58.61,58.8,58.49,58.53,1130807.0,57.9602,58.1481,57.8415,57.8811,1130807.0
2025-02-06 12:30:00,58.53,58.61,58.37,58.48,705298.0,57.8811,57.9602,57.7228,57.8316,705298.0
2025-02-06 13:00:00,58.48,58.53,57.86,58.09,918163.0,57.8316,57.8811,57.2185,57.4459,918163.0
2025-02-06 13:30:00,58.1,58.15,57.62,57.69,607554.0,57.4558,57.5053,56.9812,57.0504,607554.0
2025-02-06 14:00:00,57.68,57.68,57.3,57.43,957956.0,57.0405,57.0405,56.6647,56.7933,957956.0
2025-02-06 14:30:00,57.43,57.6,57.28,57.3,615383.0,56.7933,56.9614,56.6449,56.6647,615383.0
2025-02-06 15:00:00,57.29,57.48,57.03,57.1,753074.0,56.6548,56.8427,56.3977,56.4669,753074.0
2025-02-06 15:30:00,57.1,57.57,56.96,57.43,2501190.0,56.4669,56.9317,56.3285,56.7933,2501190.0
2025-02-07 09:30:00,57.46,57.71,56.6,57.12,1098317.0,56.8229,57.0702,55.9725,56.4867,1098317.0
2025-02-07 10:00:00,57.11,57.13,56.54,56.67,818800.0,56.4768,56.4966,55.9131,56.0417,818800.0
2025-02-07 10:30:00,56.68,57.02,56.66,57.0,540253.0,56.0516,56.3878,56.0318,56.368,540253.0
2025-02-07 11:00:00,56.99,57.14,56.65,56.67,524985.0,56.3581,56.5065,56.0219,56.0417,524985.0
2025-02-07 11:30:00,56.67,56.71,56.38,56.57,496563.0,56.0417,56.0812,55.7549,55.9428,496563.0
2025-02-07 12:00:00,56.57,56.71,56.45,56.49,372497.0,55.9428,56.0812,55.8241,55.8637,372497.0
2025-02-07 12:30:00,56.48,56.48,56.19,56.23,510626.0,55.8538,55.8538,55.567,55.6066,510626.0
2025-02-07 13:00:00,56.23,56.5,56.23,56.5,402690.0,55.6066,55.8736,55.6066,55.8736,402690.0
2025-02-07 13:30:00,56.5,56.52,56.23,56.27,480879.0,55.8736,55.8933,55.6066,55.6461,480879.0
2025-02-07 14:00:00,56.27,56.59,56.26,56.58,424997.0,55.6461,55.9626,55.6362,55.9527,424997.0
2025-02-07 14:30:00,56.58,56.62,56.33,56.35,554325.0,55.9527,55.9922,55.7055,55.7252,554325.0
2025-02-07 15:00:00,56.34,56.37,56.25,56.32,502069.0,55.7153,55.745,55.6263,55.6956,502069.0
2025-02-07 15:30:00,56.32,57.03,56.29,56.85,2455082.0,55.6956,56.3977,55.6659,56.2197,2455082.0
2025-02-10 09:30:00,56.8,56.87,55.13,55.13,1431817.0,56.1702,56.2395,54.5188,54.5188,1431817.0
2025-02-10 10:00:00,55.14,55.25,54.6,54.75,1691135.0,54.5286,54.6374,53.9946,54.143,1691135.0
2025-02-10 10:30:00,54.75,55.58,54.74,55.57,872643.0,54.143,54.9638,54.1331,54.9539,872643.0
2025-02-10 11:00:00,55.57,55.63,55.22,55.63,552727.0,54.9539,55.0132,54.6078,55.0132,552727.0
2025-02-10 11:30:00,55.63,55.89,55.46,55.52,1350877.0,55.0132,55.2703,54.8451,54.9044,1350877.0
2025-02-10 12:00:00,55.52,55.73,55.1,55.31,785115.0,54.9044,55.1121,54.4891,54.6968,785115.0
2025-02-10 12:30:00,55.32,55.32,55.12,55.26,667777.0,54.7067,54.7067,54.5089,54.6473,667777.0
2025-02-10 13:00:00,55.26,55.62,55.23,55.52,365473.0,54.6473,55.0033,54.6177,54.9044,365473.0
2025-02-10 13:30:00,55.52,55.53,55.3,55.31,315173.0,54.9044,54.9143,54.6869,54.6968,315173.0
2025-02-10 14:00:00,55.3,55.47,55.11,55.47,500829.0,54.6869,54.855,54.499,54.855,500829.0
2025-02-10 14:30:00,55.47,55.5,55.27,55.29,300945.0,54.855,54.8847,54.6572,54.677,300945.0
2025-02-10 15:00:00,55.29,55.47,55.23,55.45,537011.0,54.677,54.855,54.6177,54.8352,537011.0
2025-02-10 15:30:00,55.45,55.55,55.23,55.54,1521388.0,54.8352,54.9341,54.6177,54.9242,1521388.0
2025-02-11 09:30:00,55.4,55.86,55.1,55.66,687099.0,54.7858,55.2407,54.4891,55.0429,687099.0
2025-02-11 10:00:00,55.68,56.0,55.43,55.93,578658.0,55.0627,55.3791,54.8154,55.3099,578658.0
2025-02-11 10:30:00,55.94,55.94,55.61,55.85,252934.0,55.3198,55.3198,54.9934,55.2308,252934.0
2025-02-11 11:00:00,55.85,56.0,55.85,55.96,246859.0,55.2308,55.3791,55.2308,55.3396,246859.0
2025-02-11 11:30:00,55.97,56.2,55.95,56.15,385745.0,55.3494,55.5769,55.3297,55.5274,385745.0
2025-02-11 12:00:00,56.15,56.19,55.98,56.08,240130.0,55.5274,55.567,55.3593,55.4582,240130.0
2025-02-11 12:30:00,56.07,56.12,56.02,56.07,174863.0,55.4483,55.4978,55.3989,55.4483,174863.0
2025-02-11 13:00:00,56.07,56.18,55.97,56.1,267030.0,55.4483,55.5571,55.3494,55.478,267030.0
2025-02-11 13:30:00,56.1,56.14,55.92,56.05,388920.0,55.478,55.5176,55.3,55.4286,388920.0
2025-02-11 14:00:00,56.05,56.13,55.99,56.12,245839.0,55.4286,55.5077,55.3692,55.4978,245839.0
2025-02-11 14:30:00,56.12,56.21,55.99,56.18,327923.0,55.4978,55.5868,55.3692,55.5571,327923.0
2025-02-11 15:00:00,56.18,56.31,56.07,56.1,476613.0,55.5571,55.6857,55.4483,55.478,476613.0
2025-02-11 15:30:00,56.1,56.17,55.9,55.94,1362924.0,55.478,55.5472,55.2802,55.3198,1362924.0
2025-02-12 09:30:00,55.67,56.35,55.45,56.28,796813.0,55.0528,55.7252,54.8352,55.656,796813.0
2025-02-12 10:00:00,56.3,56.54,55.98,56.29,793266.0,55.6758,55.9131,55.3593,55.6659,793266.0
2025-02-12 10:30:00,56.28,56.3,55.83,55.86,363442.0,55.656,55.6758,55.211,55.2407,363442.0
2025-02-12 11:00:00,55.86,55.96,55.56,55.66,425302.0,55.2407,55.3396,54.944,55.0429,425302.0
2025-02-12 11:30:00,55.66,55.88,55.53,55.82,279570.0,55.0429,55.2604,54.9143,55.2011,279570.0
2025-02-12 12:00:00,55.82,55.92,55.75,55.8,298581.0,55.2011,55.3,55.1319,55.1813,298581.0
2025-02-12 12:30:00,55.8,56.1,55.79,56.02,487138.0,55.1813,55.478,55.1714,55.3989,487138.0
2025-02-12 13:00:00,56.02,56.03,55.76,55.77,242040.0,55.3989,55.4088,55.1418,55.1517,242040.0
2025-02-12 13:30:00,55.77,55.91,55.69,55.78,290552.0,55.1517,55.2901,55.0726,55.1616,290552.0
2025-02-12 14:00:00,55.78,56.0,55.72,55.99,246316.0,55.1616,55.3791,55.1022,55.3692,246316.0
2025-02-12 14:30:00,55.99,56.05,55.82,55.84,271042.0,55.3692,55.4286,55.2011,55.2209,271042.0
2025-02-12 15:00:00,55.83,56.11,55.82,56.11,404261.0,55.211,55.4879,55.2011,55.4879,404261.0
2025-02-12 15:30:00,56.11,56.23,56.02,56.15,1062792.0,55.4879,55.6066,55.3989,55.5274,1062792.0
2025-02-13 09:30:00,56.25,56.25,55.72,55.91,802107.0,55.6263,55.6263,55.1022,55.2901,802107.0
2025-02-13 10:00:00,55.91,55.97,55.63,55.75,1025543.0,55.2901,55.3494,55.0132,55.1319,1025543.0
2025-02-13 10:30:00,55.75,55.99,55.72,55.97,372271.0,55.1319,55.3692,55.1022,55.3494,372271.0
2025-02-13 11:00:00,55.97,56.17,55.87,55.94,368841.0,55.3494,55.5472,55.2506,55.3198,368841.0
2025-02-13 11:30:00,55.94,56.02,55.86,55.91,165420.0,55.3198,55.3989,55.2407,55.2901,165420.0
2025-02-13 12:00:00,55.91,56.03,55.85,56.0,177028.0,55.2901,55.4088,55.2308,55.3791,177028.0
2025-02-13 12:30:00,56.0,56.11,55.99,56.04,215985.0,55.3791,55.4879,55.3692,55.4187,215985.0
2025-02-13 13:00:00,56.05,56.18,56.01,56.1,188400.0,55.4286,55.5571,55.389,55.478,188400.0
2025-02-13 13:30:00,56.1,56.13,56.0,56.07,252445.0,55.478,55.5077,55.3791,55.4483,252445.0
2025-02-13 14:00:00,56.07,56.21,56.07,56.18,189301.0,55.4483,55.5868,55.4483,55.5571,189301.0
2025-02-13 14:30:00,56.18,56.26,56.08,56.1,243549.0,55.5571,55.6362,55.4582,55.478,243549.0
2025-02-13 15:00:00,56.1,56.12,55.87,55.89,472542.0,55.478,55.4978,55.2506,55.2703,472542.0
2025-02-13 15:30:00,55.89,56.07,55.84,55.97,1363533.0,55.2703,55.4483,55.2209,55.3494,1363533.0
2025-02-14 09:30:00,56.03,56.03,55.2,55.28,632425.0,55.4088,55.4088,54.588,54.6671,632425.0
2025-02-14 10:00:00,55.3,55.47,55.22,55.26,412157.0,54.6869,54.855,54.6078,54.6473,412157.0
2025-02-14 10:30:00,55.27,55.38,55.03,55.18,681178.0,54.6572,54.766,54.4199,54.5682,681178.0
2025-02-14 11:00:00,55.19,55.51,55.09,55.09,397255.0,54.5781,54.8945,54.4792,54.4792,397255.0
2025-02-14 11:30:00,55.08,55.09,54.77,54.92,519244.0,54.4693,54.4792,54.1628,54.3111,519244.0
2025-02-14 12:00:00,54.93,54.98,54.79,54.82,341284.0,54.321,54.3704,54.1825,54.2122,341284.0
2025-02-14 12:30:00,54.83,54.84,54.71,54.71,453607.0,54.2221,54.232,54.1034,54.1034,453607.0
2025-02-14 13:00:00,54.72,54.76,54.57,54.62,344866.0,54.1133,54.1529,53.965,54.0144,344866.0
2025-02-14 13:30:00,54.61,54.65,54.5,54.51,442482.0,54.0045,54.0441,53.8957,53.9056,442482.0
2025-02-14 14:00:00,54.52,54.56,54.35,54.43,670543.0,53.9155,53.9551,53.7474,53.8265,670543.0
2025-02-14 14:30:00,54.43,54.46,54.22,54.22,562619.0,53.8265,53.8562,53.6188,53.6188,562619.0
2025-02-14 15:00:00,54.22,54.25,53.84,53.89,810034.0,53.6188,53.6485,53.2431,53.2925,810034.0
2025-02-14 15:30:00,53.89,54.03,53.66,53.9,2169299.0,53.2925,53.431,53.0651,53.3024,2169299.0
2025-02-18 09:30:00,53.72,54.27,53.54,54.02,1699069.0,53.1244,53.6683,52.9464,53.4211,1699069.0
2025-02-18 10:00:00,54.02,54.3,54.0,54.21,661484.0,53.4211,53.698,53.4013,53.609,661484.0
2025-02-18 10:30:00,54.2,54.34,54.12,54.21,507748.0,53.5991,53.7375,53.52,53.609,507748.0
2025-02-18 11:00:00,54.21,54.27,54.13,54.16,431964.0,53.609,53.6683,53.5298,53.5595,431964.0
2025-02-18 11:30:00,54.16,54.4,54.16,54.21,321250.0,53.5595,53.7969,53.5595,53.609,321250.0
2025-02-18 12:00:00,54.2,54.36,54.17,54.34,352815.0,53.5991,53.7573,53.5694,53.7375,352815.0
2025-02-18 12:30:00,54.34,54.38,54.22,54.28,285704.0,53.7375,53.7771,53.6188,53.6782,285704.0
2025-02-18 13:00:00,54.28,54.38,54.26,54.35,288658.0,53.6782,53.7771,53.6584,53.7474,288658.0
2025-02-18 13:30:00,54.36,54.59,54.35,54.39,412116.0,53.7573,53.9847,53.7474,53.787,412116.0
2025-02-18 14:00:00,54.39,54.39,54.23,54.33,320851.0,53.787,53.787,53.6287,53.7276,320851.0
2025-02-18 14:30:00,54.33,54.39,54.28,54.35,286449.0,53.7276,53.787,53.6782,53.7474,286449.0
2025-02-18 15:00:00,54.35,54.48,54.32,54.48,305722.0,53.7474,53.876,53.7177,53.876,305722.0
2025-02-18 15:30:00,54.48,54.58,54.38,54.44,1112296.0,53.876,53.9749,53.7771,53.8364,1112296.0
2025-02-19 09:30:00,54.41,54.54,54.12,54.31,622130.0,53.8067,53.9353,53.52,53.7079,622130.0
2025-02-19 10:00:00,54.32,54.52,54.23,54.46,352752.0,53.7177,53.9155,53.6287,53.8562,352752.0
2025-02-19 10:30:00,54.46,54.57,54.4,54.42,1349068.0,53.8562,53.965,53.7969,53.8166,1349068.0
2025-02-19 11:00:00,54.43,54.58,54.27,54.37,407792.0,53.8265,53.9749,53.6683,53.7672,407792.0
2025-02-19 11:30:00,54.36,54.4,54.3,54.37,225234.0,53.7573,53.7969,53.698,53.7672,225234.0
2025-02-19 12:00:00,54.37,54.39,54.23,54.28,310703.0,53.7672,53.787,53.6287,53.6782,310703.0
2025-02-19 12:30:00,54.28,54.57,54.23,54.41,819445.0,53.6782,53.965,53.6287,53.8067,819445.0
2025-02-19 13:00:00,54.41,54.73,54.39,54.72,311926.0,53.8067,54.1232,53.787,54.1133,311926.0
2025-02-19 13:30:00,54.72,54.79,54.61,54.63,489870.0,54.1133,54.1825,54.0045,54.0243,489870.0
2025-02-19 14:00:00,54.63,54.88,54.62,54.86,258877.0,54.0243,54.2715,54.0144,54.2518,258877.0
2025-02-19 14:30:00,54.86,54.89,54.72,54.86,288896.0,54.2518,54.2814,54.1133,54.2518,288896.0
2025-02-19 15:00:00,54.86,54.92,54.81,54.86,477382.0,54.2518,54.3111,54.2023,54.2518,477382.0
2025-02-19 15:30:00,54.86,54.98,54.8,54.97,1280302.0,54.2518,54.3704,54.1924,54.3605,1280302.0
2025-02-20 09:30:00,55.02,55.35,54.8,55.32,531191.0,54.41,54.7363,54.1924,54.7067,531191.0
2025-02-20 10:00:00,55.32,55.45,55.13,55.39,277684.0,54.7067,54.8352,54.5188,54.7759,277684.0
2025-02-20 10:30:00,55.39,55.52,55.25,55.43,305190.0,54.7759,54.9044,54.6374,54.8154,305190.0
2025-02-20 11:00:00,55.44,55.72,55.4,55.59,275294.0,54.8253,55.1022,54.7858,54.9737,275294.0
2025-02-20 11:30:00,55.59,55.6,55.27,55.29,346386.0,54.9737,54.9835,54.6572,54.677,346386.0
2025-02-20 12:00:00,55.28,55.28,55.08,55.16,275157.0,54.6671,54.6671,54.4693,54.5484,275157.0
2025-02-20 12:30:00,55.17,55.28,55.14,55.22,187131.0,54.5583,54.6671,54.5286,54.6078,187131.0
2025-02-20 13:00:00,55.22,55.23,54.98,54.98,345079.0,54.6078,54.6177,54.3704,54.3704,345079.0
2025-02-20 13:30:00,54.98,55.14,54.95,55.06,411082.0,54.3704,54.5286,54.3408,54.4495,411082.0
2025-02-20 14:00:00,55.05,55.2,55.05,55.16,295843.0,54.4396,54.588,54.4396,54.5484,295843.0
2025-02-20 14:30:00,55.16,55.27,55.11,55.22,192844.0,54.5484,54.6572,54.499,54.6078,192844.0
2025-02-20 15:00:00,55.22,55.42,55.17,55.4,329408.0,54.6078,54.8055,54.5583,54.7858,329408.0
2025-02-20 15:30:00,55.39,55.82,55.37,55.8,1270474.0,54.7759,55.2011,54.7561,55.1813,1270474.0
2025-02-21 09:30:00,55.43,55.71,54.85,55.42,1248071.0,54.8154,55.0923,54.2419,54.8055,1248071.0
2025-02-21 10:00:00,55.39,55.41,55.06,55.27,361893.0,54.7759,54.7957,54.4495,54.6572,361893.0
2025-02-21 10:30:00,55.28,55.35,55.21,55.32,260296.0,54.6671,54.7363,54.5979,54.7067,260296.0
2025-02-21 11:00:00,55.32,55.45,55.18,55.32,301356.0,54.7067,54.8352,54.5682,54.7067,301356.0
2025-02-21 11:30:00,55.32,55.71,55.25,55.66,256041.0,54.7067,55.0923,54.6374,55.0429,256041.0
2025-02-21 12:00:00,55.66,55.69,55.43,55.45,186591.0,55.0429,55.0726,54.8154,54.8352,186591.0
2025-02-21 12:30:00,55.44,55.58,55.43,55.46,166609.0,54.8253,54.9638,54.8154,54.8451,166609.0
2025-02-21 13:00:00,55.46,55.67,55.45,55.47,260317.0,54.8451,55.0528,54.8352,54.855,260317.0
2025-02-21 13:30:00,55.47,55.61,55.39,55.54,695186.0,54.855,54.9934,54.7759,54.9242,695186.0
2025-02-21 14:00:00,55.55,55.6,55.34,55.58,451714.0,54.9341,54.9835,54.7264,54.9638,451714.0
2025-02-21 14:30:00,55.58,55.92,55.57,55.9,311276.0,54.9638,55.3,54.9539,55.2802,311276.0
2025-02-21 15:00:00,55.9,55.95,55.72,55.88,408201.0,55.2802,55.3297,55.1022,55.2604,408201.0
2025-02-21 15:30:00,55.88,56.06,55.8,55.84,1348144.0,55.2604,55.4384,55.1813,55.2209,1348144.0
2025-02-24 09:30:00,55.97,57.34,55.95,57.19,1226399.0,55.3494,56.7043,55.3297,56.5559,1226399.0
2025-02-24 10:00:00,57.19,57.76,57.09,57.57,965679.0,56.5559,57.1196,56.457,56.9317,965679.0
2025-02-24 10:30:00,57.58,57.76,57.46,57.63,508892.0,56.9416,57.1196,56.8229,56.991,508892.0
2025-02-24 11:00:00,57.64,57.66,57.37,57.38,563393.0,57.0009,57.0207,56.7339,56.7438,563393.0
2025-02-24 11:30:00,57.38,57.6,57.32,57.41,561838.0,56.7438,56.9614,56.6845,56.7735,561838.0
2025-02-24 12:00:00,57.43,57.71,57.39,57.7,626775.0,56.7933,57.0702,56.7537,57.0603,626775.0
2025-02-24 12:30:00,57.7,57.91,57.5,57.53,548359.0,57.0603,57.2679,56.8625,56.8921,548359.0
2025-02-24 13:00:00,57.53,57.58,57.33,57.48,315549.0,56.8921,56.9416,56.6944,56.8427,315549.0
2025-02-24 13:30:00,57.48,57.58,57.46,57.54,383486.0,56.8427,56.9416,56.8229,56.902,383486.0
2025-02-24 14:00:00,57.54,57.73,57.51,57.71,323051.0,56.902,57.0899,56.8724,57.0702,323051.0
2025-02-24 14:30:00,57.71,57.87,57.64,57.86,417930.0,57.0702,57.2284,57.0009,57.2185,417930.0
2025-02-24 15:00:00,57.88,58.0,57.63,57.67,572875.0,57.2383,57.3569,56.991,57.0306,572875.0
2025-02-24 15:30:00,57.67,57.89,57.55,57.88,1316640.0,57.0306,57.2482,56.9119,57.2383,1316640.0
2025-02-25 09:30:00,58.3,59.94,58.3,59.54,1501739.0,57.6536,59.2754,57.6536,58.8799,1501739.0
2025-02-25 10:00:00,59.54,59.71,59.32,59.55,661821.0,58.8799,59.048,58.6623,58.8898,661821.0
2025-02-25 10:30:00,59.54,59.57,58.98,59.28,761186.0,58.8799,58.9095,58.3261,58.6227,761186.0
2025-02-25 11:00:00,59.28,59.36,59.07,59.08,572015.0,58.6227,58.7019,58.4151,58.425,572015.0
2025-02-25 11:30:00,59.08,59.16,58.74,58.9,445719.0,58.425,58.5041,58.0887,58.247,445719.0
2025-02-25 12:00:00,58.9,58.97,58.76,58.82,273396.0,58.247,58.3162,58.1085,58.1678,273396.0
2025-02-25 12:30:00,58.82,59.0,58.77,58.93,283793.0,58.1678,58.3459,58.1184,58.2766,283793.0
2025-02-25 13:00:00,58.93,59.09,58.72,58.73,331523.0,58.2766,58.4349,58.069,58.0788,331523.0
2025-02-25 13:30:00,58.72,58.76,58.45,58.46,425753.0,58.069,58.1085,57.8019,57.8118,425753.0
2025-02-25 14:00:00,58.45,58.65,58.44,58.48,408661.0,57.8019,57.9997,57.7921,57.8316,408661.0
2025-02-25 14:30:00,58.47,58.51,58.32,58.36,656764.0,57.8217,57.8613,57.6734,57.7129,656764.0
2025-02-25 15:00:00,58.36,58.48,58.27,58.37,569038.0,57.7129,57.8316,57.6239,57.7228,569038.0
2025-02-25 15:30:00,58.37,58.47,58.16,58.22,1437453.0,57.7228,57.8217,57.5152,57.5745,1437453.0
2025-02-26 09:30:00,58.16,58.42,57.75,57.93,573256.0,57.5152,57.7723,57.1097,57.2877,573256.0
2025-02-26 10:00:00,57.93,58.28,57.85,58.13,343153.0,57.2877,57.6338,57.2086,57.4855,343153.0
2025-02-26 10:30:00,58.11,58.22,57.93,57.97,254550.0,57.4657,57.5745,57.2877,57.3273,254550.0
2025-02-26 11:00:00,57.97,58.0,57.76,57.76,282047.0,57.3273,57.3569,57.1196,57.1196,282047.0
2025-02-26 11:30:00,57.77,57.82,57.62,57.72,239057.0,57.1295,57.1789,56.9812,57.08,239057.0
2025-02-26 12:00:00,57.72,57.85,57.63,57.71,199351.0,57.08,57.2086,56.991,57.0702,199351.0
2025-02-26 12:30:00,57.72,57.72,57.34,57.4,275098.0,57.08,57.08,56.7043,56.7636,275098.0
2025-02-26 13:00:00,57.41,57.53,57.32,57.33,332098.0,56.7735,56.8921,56.6845,56.6944,332098.0
2025-02-26 13:30:00,57.34,57.41,57.22,57.27,251113.0,56.7043,56.7735,56.5856,56.635,251113.0
2025-02-26 14:00:00,57.27,57.48,57.22,57.41,208645.0,56.635,56.8427,56.5856,56.7735,208645.0
2025-02-26 14:30:00,57.42,57.69,57.41,57.53,295353.0,56.7834,57.0504,56.7735,56.8921,295353.0
2025-02-26 15:00:00,57.53,57.56,57.33,57.37,343935.0,56.8921,56.9218,56.6944,56.7339,343935.0
2025-02-26 15:30:00,57.36,57.49,57.3,57.38,785665.0,56.724,56.8526,56.6647,56.7438,785665.0
2025-02-27 09:30:00,57.34,58.35,56.96,58.24,526407.0,56.7043,57.7031,56.3285,57.5943,526407.0
2025-02-27 10:00:00,58.25,58.48,57.97,58.35,474984.0,57.6042,57.8316,57.3273,57.7031,474984.0
2025-02-27 10:30:00,58.33,58.49,58.2,58.44,258734.0,57.6833,57.8415,57.5547,57.7921,258734.0
2025-02-27 11:00:00,58.43,58.52,58.35,58.46,363005.0,57.7822,57.8712,57.7031,57.8118,363005.0
2025-02-27 11:30:00,58.46,58.54,58.41,58.5,193511.0,57.8118,57.891,57.7624,57.8514,193511.0
2025-02-27 12:00:00,58.49,58.58,58.4,58.58,262840.0,57.8415,57.9305,57.7525,57.9305,262840.0
2025-02-27 12:30:00,58.58,58.71,58.51,58.62,371666.0,57.9305,58.0591,57.8613,57.9701,371666.0
2025-02-27 13:00:00,58.63,58.79,58.57,58.71,234195.0,57.98,58.1382,57.9206,58.0591,234195.0
2025-02-27 13:30:00,58.71,58.72,58.55,58.61,425190.0,58.0591,58.069,57.9008,57.9602,425190.0
2025-02-27 14:00:00,58.61,58.64,58.47,58.55,263239.0,57.9602,57.9898,57.8217,57.9008,263239.0
2025-02-27 14:30:00,58.55,58.62,58.36,58.57,499754.0,57.9008,57.9701,57.7129,57.9206,499754.0
2025-02-27 15:00:00,58.57,58.6,58.49,58.53,399337.0,57.9206,57.9503,57.8415,57.8811,399337.0
2025-02-27 15:30:00,58.53,58.82,58.51,58.79,1898400.0,57.8811,58.1678,57.8613,58.1382,1898400.0
2025-02-28 09:30:00,58.97,59.48,57.92,58.61,1105719.0,58.3162,58.8205,57.2778,57.9602,1105719.0
2025-02-28 10:00:00,58.61,58.7,58.29,58.44,520188.0,57.9602,58.0492,57.6437,57.7921,520188.0
2025-02-28 10:30:00,58.45,58.67,58.29,58.63,345304.0,57.8019,58.0195,57.6437,57.98,345304.0
2025-02-28 11:00:00,58.63,58.72,58.44,58.58,401465.0,57.98,58.069,57.7921,57.9305,401465.0
2025-02-28 11:30:00,58.59,58.76,58.58,58.63,359305.0,57.9404,58.1085,57.9305,57.98,359305.0
2025-02-28 12:00:00,58.62,58.67,58.51,58.61,329662.0,57.9701,58.0195,57.8613,57.9602,329662.0
2025-02-28 12:30:00,58.61,58.7,58.51,58.64,329904.0,57.9602,58.0492,57.8613,57.9898,329904.0
2025-02-28 13:00:00,58.64,58.68,58.51,58.62,410990.0,57.9898,58.0294,57.8613,57.9701,410990.0
2025-02-28 13:30:00,58.62,58.84,58.59,58.65,458962.0,57.9701,58.1876,57.9404,57.9997,458962.0
2025-02-28 14:00:00,58.65,58.97,58.63,58.96,334454.0,57.9997,58.3162,57.98,58.3063,334454.0
2025-02-28 14:30:00,58.95,59.04,58.92,59.0,343193.0,58.2964,58.3854,58.2667,58.3459,343193.0
2025-02-28 15:00:00,59.0,59.06,58.92,59.05,544115.0,58.3459,58.4052,58.2667,58.3953,544115.0
2025-02-28 15:30:00,59.05,59.74,59.01,59.63,3340661.0,58.3953,59.0776,58.3557,58.9689,3340661.0
2025-03-03 09:30:00,59.75,59.75,59.01,59.52,527698.0,59.0875,59.0875,58.3557,58.8601,527698.0
2025-03-03 10:00:00,59.52,59.58,59.12,59.37,431166.0,58.8601,58.9194,58.4645,58.7117,431166.0
2025-03-03 10:30:00,59.37,59.61,59.3,59.53,385886.0,58.7117,58.9491,58.6425,58.87,385886.0
2025-03-03 11:00:00,59.54,59.62,59.42,59.56,433992.0,58.8799,58.959,58.7612,58.8996,433992.0
2025-03-03 11:30:00,59.55,59.63,59.49,59.57,341831.0,58.8898,58.9689,58.8304,58.9095,341831.0
2025-03-03 12:00:00,59.56,59.64,59.49,59.6,202315.0,58.8996,58.9788,58.8304,58.9392,202315.0
2025-03-03 12:30:00,59.6,59.65,59.57,59.57,214170.0,58.9392,58.9886,58.9095,58.9095,214170.0
2025-03-03 13:00:00,59.56,59.64,59.52,59.61,248824.0,58.8996,58.9788,58.8601,58.9491,248824.0
2025-03-03 13:30:00,59.61,59.64,59.5,59.55,235720.0,58.9491,58.9788,58.8403,58.8898,235720.0
2025-03-03 14:00:00,59.54,59.63,59.47,59.6,299281.0,58.8799,58.9689,58.8106,58.9392,299281.0
2025-03-03 14:30:00,59.6,59.7,59.55,59.61,460999.0,58.9392,59.0381,58.8898,58.9491,460999.0
2025-03-03 15:00:00,59.61,59.67,59.44,59.59,707730.0,58.9491,59.0084,58.781,58.9293,707730.0
2025-03-03 15:30:00,59.59,59.92,59.5,59.88,2273375.0,58.9293,59.2557,58.8403,59.2161,2273375.0
2025-03-04 09:30:00,59.96,60.69,59.51,60.23,1218718.0,59.2952,60.0171,58.8502,59.5622,1218718.0
2025-03-04 10:00:00,60.23,60.41,59.89,60.27,860241.0,59.5622,59.7402,59.226,59.6018,860241.0
2025-03-04 10:30:00,60.27,60.38,59.92,60.14,1252345.0,59.6018,59.7106,59.2557,59.4732,1252345.0
2025-03-04 11:00:00,60.15,60.17,59.66,59.98,765011.0,59.4831,59.5029,58.9985,59.315,765011.0
2025-03-04 11:30:00,59.98,60.14,59.87,60.08,528008.0,59.315,59.4732,59.2062,59.4139,528008.0
2025-03-04 12:00:00,60.07,60.25,59.81,59.88,804372.0,59.404,59.582,59.1469,59.2161,804372.0
2025-03-04 12:30:00,59.88,60.03,59.73,59.85,491158.0,59.2161,59.3644,59.0678,59.1864,491158.0
2025-03-04 13:00:00,59.85,60.04,59.83,59.98,426437.0,59.1864,59.3743,59.1666,59.315,426437.0
2025-03-04 13:30:00,59.98,60.02,59.72,59.79,411031.0,59.315,59.3545,59.0579,59.1271,411031.0
2025-03-04 14:00:00,59.79,59.79,59.41,59.53,894604.0,59.1271,59.1271,58.7513,58.87,894604.0
2025-03-04 14:30:00,59.54,59.66,59.28,59.4,960555.0,58.8799,58.9985,58.6227,58.7414,960555.0
2025-03-04 15:00:00,59.4,59.91,59.39,59.87,749857.0,58.7414,59.2458,58.7315,59.2062,749857.0
2025-03-04 15:30:00,59.87,59.96,59.42,59.46,1774426.0,59.2062,59.2952,58.7612,58.8008,1774426.0
2025-03-05 09:30:00,59.43,60.18,59.38,59.92,486556.0,58.7711,59.5128,58.7216,59.2557,486556.0
2025-03-05 10:00:00,59.93,60.21,59.84,59.88,442917.0,59.2655,59.5424,59.1765,59.2161,442917.0
2025-03-05 10:30:00,59.9,59.96,59.63,59.71,281162.0,59.2359,59.2952,58.9689,59.048,281162.0
2025-03-05 11:00:00,59.71,59.82,59.54,59.62,280441.0,59.048,59.1568,58.8799,58.959,280441.0
2025-03-05 11:30:00,59.62,59.7,59.53,59.68,269787.0,58.959,59.0381,58.87,59.0183,269787.0
2025-03-05 12:00:00,59.67,60.07,59.67,60.06,229180.0,59.0084,59.404,59.0084,59.3941,229180.0
2025-03-05 12:30:00,60.06,60.1,59.92,60.04,206250.0,59.3941,59.4337,59.2557,59.3743,206250.0
2025-03-05 13:00:00,60.03,60.04,59.75,59.84,453161.0,59.3644,59.3743,59.0875,59.1765,453161.0
2025-03-05 13:30:00,59.83,59.95,59.65,59.94,234741.0,59.1666,59.2853,58.9886,59.2754,234741.0
2025-03-05 14:00:00,59.95,60.26,59.95,60.05,351242.0,59.2853,59.5919,59.2853,59.3842,351242.0
2025-03-05 14:30:00,60.05,60.06,59.77,59.79,622130.0,59.3842,59.3941,59.1073,59.1271,622130.0
2025-03-05 15:00:00,59.8,60.02,59.76,59.98,1052892.0,59.137,59.3545,59.0974,59.315,1052892.0
2025-03-05 15:30:00,59.98,59.98,59.7,59.82,1402104.0,59.315,59.315,59.0381,59.1568,1402104.0
2025-03-06 09:30:00,59.94,60.7,59.89,60.12,665942.0,59.2754,60.027,59.226,59.4534,665942.0
2025-03-06 10:00:00,60.12,60.22,59.42,59.52,772299.0,59.4534,59.5523,58.7612,58.8601,772299.0
2025-03-06 10:30:00,59.52,59.85,59.44,59.6,413194.0,58.8601,59.1864,58.781,58.9392,413194.0
2025-03-06 11:00:00,59.6,59.76,59.4,59.44,364185.0,58.9392,59.0974,58.7414,58.781,364185.0
2025-03-06 11:30:00,59.43,59.53,59.3,59.41,378104.0,58.7711,58.87,58.6425,58.7513,378104.0
2025-03-06 12:00:00,59.4,59.58,59.28,59.54,300246.0,58.7414,58.9194,58.6227,58.8799,300246.0
2025-03-06 12:30:00,59.53,59.54,59.05,59.19,460002.0,58.87,58.8799,58.3953,58.5337,460002.0
2025-03-06 13:00:00,59.19,59.38,59.07,59.18,276583.0,58.5337,58.7216,58.4151,58.5239,276583.0
2025-03-06 13:30:00,59.18,59.35,59.03,59.3,322759.0,58.5239,58.692,58.3755,58.6425,322759.0
2025-03-06 14:00:00,59.3,59.48,59.29,59.47,314473.0,58.6425,58.8205,58.6326,58.8106,314473.0
2025-03-06 14:30:00,59.46,59.83,59.46,59.73,482074.0,58.8008,59.1666,58.8008,59.0678,482074.0
2025-03-06 15:00:00,59.72,60.04,59.72,60.03,443557.0,59.0579,59.3743,59.0579,59.3644,443557.0
2025-03-06 15:30:00,60.04,60.26,59.94,60.19,1489438.0,59.3743,59.5919,59.2754,59.5227,1489438.0
2025-03-07 09:30:00,60.45,62.02,60.27,61.79,1617481.0,59.7798,61.3324,59.6018,61.1049,1617481.0
2025-03-07 10:00:00,61.8,62.8,61.54,62.69,1228603.0,61.1148,62.1037,60.8577,61.9949,1228603.0
2025-03-07 10:30:00,62.67,63.11,62.52,62.75,1485999.0,61.9752,62.4103,61.8268,62.0543,1485999.0
2025-03-07 11:00:00,62.75,62.76,61.91,62.13,1073640.0,62.0543,62.0642,61.2236,61.4411,1073640.0
2025-03-07 11:30:00,62.14,62.3,61.84,62.06,1033452.0,61.451,61.6093,61.1544,61.3719,1033452.0
2025-03-07 12:00:00,62.06,62.1,61.47,61.9,902286.0,61.3719,61.4115,60.7885,61.2137,902286.0
2025-03-07 12:30:00,61.89,62.15,61.78,61.93,701642.0,61.2038,61.4609,61.095,61.2434,701642.0
2025-03-07 13:00:00,61.94,61.99,61.58,61.6,514570.0,61.2533,61.3027,60.8972,60.917,514570.0
2025-03-07 13:30:00,61.6,61.83,61.5,61.69,480004.0,60.917,61.1445,60.8181,61.006,480004.0
2025-03-07 14:00:00,61.68,61.75,61.49,61.6,526325.0,60.9961,61.0654,60.8082,60.917,526325.0
2025-03-07 14:30:00,61.6,61.64,61.17,61.23,676982.0,60.917,60.9566,60.4918,60.5511,676982.0
2025-03-07 15:00:00,61.23,61.48,61.16,61.43,556894.0,60.5511,60.7984,60.4819,60.7489,556894.0
2025-03-07 15:30:00,61.42,61.42,61.01,61.09,1751703.0,60.739,60.739,60.3336,60.4127,1751703.0
2025-03-10 09:30:00,60.95,62.42,60.72,62.25,1380623.0,60.2742,61.7279,60.0468,61.5598,1380623.0
2025-03-10 10:00:00,62.23,62.88,62.03,62.62,878505.0,61.54,62.1828,61.3423,61.9257,878505.0
2025-03-10 10:30:00,62.62,62.62,62.09,62.53,783958.0,61.9257,61.9257,61.4016,61.8367,783958.0
2025-03-10 11:00:00,62.53,62.79,62.44,62.62,668518.0,61.8367,62.0938,61.7477,61.9257,668518.0
2025-03-10 11:30:00,62.62,62.64,62.18,62.49,737735.0,61.9257,61.9455,61.4906,61.7972,737735.0
2025-03-10 12:00:00,62.49,62.7,62.37,62.68,654584.0,61.7972,62.0048,61.6785,61.9851,654584.0
2025-03-10 12:30:00,62.68,62.85,62.66,62.82,574683.0,61.9851,62.1532,61.9653,62.1235,574683.0
2025-03-10 13:00:00,62.82,62.88,62.71,62.76,581720.0,62.1235,62.1828,62.0147,62.0642,581720.0
2025-03-10 13:30:00,62.75,62.9,62.71,62.85,769634.0,62.0543,62.2026,62.0147,62.1532,769634.0
2025-03-10 14:00:00,62.85,62.99,62.72,62.91,1026554.0,62.1532,62.2916,62.0246,62.2125,1026554.0
2025-03-10 14:30:00,62.9,62.96,62.67,62.75,862614.0,62.2026,62.2619,61.9752,62.0543,862614.0
2025-03-10 15:00:00,62.75,62.94,62.58,62.85,1035386.0,62.0543,62.2422,61.8862,62.1532,1035386.0
2025-03-10 15:30:00,62.85,63.16,62.85,63.16,3540583.0,62.1532,62.4597,62.1532,62.4597,3540583.0
2025-03-11 09:30:00,62.8,63.33,61.22,61.45,1497152.0,62.1037,62.6278,60.5412,60.7687,1497152.0
2025-03-11 10:00:00,61.46,61.93,61.26,61.93,515777.0,60.7786,61.2434,60.5808,61.2434,515777.0
2025-03-11 10:30:00,61.94,62.05,61.64,61.71,863508.0,61.2533,61.362,60.9566,61.0258,863508.0
2025-03-11 11:00:00,61.72,61.92,61.65,61.75,654717.0,61.0357,61.2335,60.9665,61.0654,654717.0
2025-03-11 11:30:00,61.75,61.93,61.64,61.81,464231.0,61.0654,61.2434,60.9566,61.1247,464231.0
2025-03-11 12:00:00,61.82,61.86,61.56,61.7,553349.0,61.1346,61.1741,60.8775,61.0159,553349.0
2025-03-11 12:30:00,61.7,61.75,61.46,61.55,393277.0,61.0159,61.0654,60.7786,60.8676,393277.0
2025-03-11 13:00:00,61.55,61.66,61.32,61.34,569869.0,60.8676,60.9764,60.6401,60.6599,569869.0
2025-03-11 13:30:00,61.35,61.49,61.29,61.4,440849.0,60.6698,60.8082,60.6105,60.7192,440849.0
2025-03-11 14:00:00,61.4,61.7,61.39,61.6,544742.0,60.7192,61.0159,60.7094,60.917,544742.0
2025-03-11 14:30:00,61.59,61.82,61.49,61.75,548165.0,60.9071,61.1346,60.8082,61.0654,548165.0
2025-03-11 15:00:00,61.75,61.76,61.48,61.57,704036.0,61.0654,61.0753,60.7984,60.8874,704036.0
2025-03-11 15:30:00,61.58,61.74,61.41,61.52,2515511.0,60.8972,61.0555,60.7291,60.8379,2515511.0
2025-03-12 09:30:00,60.72,60.82,59.76,59.91,1463611.0,60.0468,60.1457,59.0974,59.2458,1463611.0
2025-03-12 10:00:00,59.9,60.06,59.52,60.05,859774.0,59.2359,59.3941,58.8601,59.3842,859774.0
2025-03-12 10:30:00,60.05,60.28,59.59,59.85,660249.0,59.3842,59.6117,58.9293,59.1864,660249.0
2025-03-12 11:00:00,59.85,60.32,59.84,60.18,422525.0,59.1864,59.6512,59.1765,59.5128,422525.0
2025-03-12 11:30:00,60.18,60.43,60.1,60.38,250620.0,59.5128,59.76,59.4337,59.7106,250620.0
2025-03-12 12:00:00,60.38,60.53,60.29,60.34,219525.0,59.7106,59.8589,59.6215,59.671,219525.0
2025-03-12 12:30:00,60.33,60.37,59.92,59.93,427523.0,59.6611,59.7007,59.2557,59.2655,427523.0
2025-03-12 13:00:00,59.93,60.26,59.88,60.26,241225.0,59.2655,59.5919,59.2161,59.5919,241225.0
2025-03-12 13:30:00,60.25,60.35,60.14,60.15,227379.0,59.582,59.6809,59.4732,59.4831,227379.0
2025-03-12 14:00:00,60.15,60.21,60.05,60.17,263814.0,59.4831,59.5424,59.3842,59.5029,263814.0
2025-03-12 14:30:00,60.16,60.27,60.11,60.19,267996.0,59.493,59.6018,59.4435,59.5227,267996.0
2025-03-12 15:00:00,60.17,60.17,59.79,59.82,355319.0,59.5029,59.5029,59.1271,59.1568,355319.0
2025-03-12 15:30:00,59.83,60.03,59.73,59.81,1115182.0,59.1666,59.3644,59.0678,59.1469,1115182.0
2025-03-13 09:30:00,59.99,60.64,59.79,60.5,420744.0,59.3249,59.9677,59.1271,59.8292,420744.0
2025-03-13 10:00:00,60.48,60.76,60.37,60.51,449173.0,59.8094,60.0863,59.7007,59.8391,449173.0
2025-03-13 10:30:00,60.5,60.7,60.27,60.51,337135.0,59.8292,60.027,59.6018,59.8391,337135.0
2025-03-13 11:00:00,60.5,60.7,60.4,60.64,366635.0,59.8292,60.027,59.7303,59.9677,366635.0
2025-03-13 11:30:00,60.63,60.75,60.47,60.54,278250.0,59.9578,60.0764,59.7996,59.8688,278250.0
2025-03-13 12:00:00,60.55,60.64,60.35,60.43,298110.0,59.8787,59.9677,59.6809,59.76,298110.0
2025-03-13 12:30:00,60.43,60.59,60.26,60.37,336677.0,59.76,59.9182,59.5919,59.7007,336677.0
2025-03-13 13:00:00,60.37,60.46,60.11,60.22,355201.0,59.7007,59.7897,59.4435,59.5523,355201.0
2025-03-13 13:30:00,60.23,60.24,59.99,60.01,364024.0,59.5622,59.5721,59.3249,59.3447,364024.0
2025-03-13 14:00:00,60.02,60.25,60.01,60.16,288006.0,59.3545,59.582,59.3447,59.493,288006.0
2025-03-13 14:30:00,60.17,60.33,60.13,60.28,338089.0,59.5029,59.6611,59.4633,59.6117,338089.0
2025-03-13 15:00:00,60.28,60.39,60.23,60.23,382763.0,59.6117,59.7204,59.5622,59.5622,382763.0
2025-03-13 15:30:00,60.23,60.32,59.99,60.29,1043276.0,59.5622,59.6512,59.3249,59.6215,1043276.0
2025-03-14 09:30:00,59.8,59.99,58.88,59.71,989257.0,59.137,59.3249,58.2272,59.048,989257.0
2025-03-14 10:00:00,59.76,59.76,59.28,59.42,482364.0,59.0974,59.0974,58.6227,58.7612,482364.0
2025-03-14 10:30:00,59.42,59.5,58.99,59.32,466958.0,58.7612,58.8403,58.336,58.6623,466958.0
2025-03-14 11:00:00,59.33,59.34,59.08,59.31,361257.0,58.6722,58.6821,58.425,58.6524,361257.0
2025-03-14 11:30:00,59.31,59.36,58.9,59.23,350792.0,58.6524,58.7019,58.247,58.5733,350792.0
2025-03-14 12:00:00,59.24,59.27,58.9,59.0,359705.0,58.5832,58.6129,58.247,58.3459,359705.0
2025-03-14 12:30:00,59.0,59.21,58.88,59.17,302810.0,58.3459,58.5535,58.2272,58.514,302810.0
2025-03-14 13:00:00,59.17,59.25,59.02,59.05,298557.0,58.514,58.5931,58.3656,58.3953,298557.0
2025-03-14 13:30:00,59.05,59.1,58.8,58.83,293472.0,58.3953,58.4447,58.1481,58.1777,293472.0
2025-03-14 14:00:00,58.83,58.92,58.72,58.82,434962.0,58.1777,58.2667,58.069,58.1678,434962.0
2025-03-14 14:30:00,58.82,58.93,58.76,58.8,437522.0,58.1678,58.2766,58.1085,58.1481,437522.0
2025-03-14 15:00:00,58.8,58.91,58.74,58.86,415616.0,58.1481,58.2568,58.0887,58.2074,415616.0
2025-03-14 15:30:00,58.86,59.07,58.71,59.0,1577759.0,58.2074,58.4151,58.0591,58.3459,1577759.0
2025-03-17 09:30:00,59.16,59.3,58.36,58.97,748384.0,58.5041,58.6425,57.7129,58.3162,748384.0
2025-03-17 10:00:00,58.96,59.46,58.88,59.41,427669.0,58.3063,58.8008,58.2272,58.7513,427669.0
2025-03-17 10:30:00,59.41,59.71,59.31,59.7,430048.0,58.7513,59.048,58.6524,59.0381,430048.0
2025-03-17 11:00:00,59.7,59.7,59.34,59.41,242348.0,59.0381,59.0381,58.6821,58.7513,242348.0
2025-03-17 11:30:00,59.41,59.42,59.24,59.38,201440.0,58.7513,58.7612,58.5832,58.7216,201440.0
2025-03-17 12:00:00,59.39,59.5,59.23,59.35,205189.0,58.7315,58.8403,58.5733,58.692,205189.0
2025-03-17 12:30:00,59.34,59.68,59.3,59.63,468837.0,58.6821,59.0183,58.6425,58.9689,468837.0
2025-03-17 13:00:00,59.63,59.75,59.54,59.61,190428.0,58.9689,59.0875,58.8799,58.9491,190428.0
2025-03-17 13:30:00,59.61,59.76,59.61,59.73,201929.0,58.9491,59.0974,58.9491,59.0678,201929.0
2025-03-17 14:00:00,59.74,59.91,59.73,59.8,351287.0,59.0776,59.2458,59.0678,59.137,351287.0
2025-03-17 14:30:00,59.8,59.94,59.7,59.89,280137.0,59.137,59.2754,59.0381,59.226,280137.0
2025-03-17 15:00:00,59.89,59.97,59.78,59.88,390037.0,59.226,59.3051,59.1172,59.2161,390037.0
2025-03-17 15:30:00,59.88,60.13,59.84,60.01,1564320.0,59.2161,59.4633,59.1765,59.3447,1564320.0
2025-03-18 09:30:00,59.88,60.1,59.53,59.76,696235.0,59.2161,59.4337,58.87,59.0974,696235.0
2025-03-18 10:00:00,59.76,59.93,59.59,59.85,305509.0,59.0974,59.2655,58.9293,59.1864,305509.0
2025-03-18 10:30:00,59.86,60.06,59.83,59.99,461443.0,59.1963,59.3941,59.1666,59.3249,461443.0
2025-03-18 11:00:00,59.99,60.04,59.82,59.86,614467.0,59.3249,59.3743,59.1568,59.1963,614467.0
2025-03-18 11:30:00,59.85,59.86,59.71,59.75,239109.0,59.1864,59.1963,59.048,59.0875,239109.0
2025-03-18 12:00:00,59.75,60.05,59.7,60.01,479172.0,59.0875,59.3842,59.0381,59.3447,479172.0
2025-03-18 12:30:00,60.01,60.06,59.89,59.92,459556.0,59.3447,59.3941,59.226,59.2557,459556.0
2025-03-18 13:00:00,59.92,60.14,59.91,60.07,483662.0,59.2557,59.4732,59.2458,59.404,483662.0
2025-03-18 13:30:00,60.07,60.26,60.03,60.18,500685.0,59.404,59.5919,59.3644,59.5128,500685.0
2025-03-18 14:00:00,60.18,60.21,60.0,60.02,403692.0,59.5128,59.5424,59.3348,59.3545,403692.0
2025-03-18 14:30:00,60.02,60.1,59.88,59.92,301560.0,59.3545,59.4337,59.2161,59.2557,301560.0
2025-03-18 15:00:00,59.92,60.0,59.78,59.84,330143.0,59.2557,59.3348,59.1172,59.1765,330143.0
2025-03-18 15:30:00,59.83,60.03,59.75,59.93,1530470.0,59.1666,59.3644,59.0875,59.2655,1530470.0
2025-03-19 09:30:00,59.86,60.55,59.76,60.21,1077088.0,59.1963,59.8787,59.0974,59.5424,1077088.0
2025-03-19 10:00:00,60.19,60.44,60.06,60.11,346570.0,59.5227,59.7699,59.3941,59.4435,346570.0
2025-03-19 10:30:00,60.11,60.17,59.68,59.73,243220.0,59.4435,59.5029,59.0183,59.0678,243220.0
2025-03-19 11:00:00,59.72,59.86,59.7,59.83,225834.0,59.0579,59.1963,59.0381,59.1666,225834.0
2025-03-19 11:30:00,59.83,60.09,59.8,59.93,334810.0,59.1666,59.4238,59.137,59.2655,334810.0
2025-03-19 12:00:00,59.93,59.99,59.87,59.91,188546.0,59.2655,59.3249,59.2062,59.2458,188546.0
2025-03-19 12:30:00,59.92,59.92,59.62,59.64,217721.0,59.2557,59.2557,58.959,58.9788,217721.0
2025-03-19 13:00:00,59.65,59.68,59.49,59.5,208019.0,58.9886,59.0183,58.8304,58.8403,208019.0
2025-03-19 13:30:00,59.5,59.67,59.46,59.64,408725.0,58.8403,59.0084,58.8008,58.9788,408725.0
2025-03-19 14:00:00,59.65,59.9,59.59,59.63,301270.0,58.9886,59.2359,58.9293,58.9689,301270.0
2025-03-19 14:30:00,59.63,59.95,59.63,59.9,483220.0,58.9689,59.2853,58.9689,59.2359,483220.0
2025-03-19 15:00:00,59.9,60.0,59.86,59.97,414045.0,59.2359,59.3348,59.1963,59.3051,414045.0
2025-03-19 15:30:00,59.98,60.12,59.86,60.08,932038.0,59.315,59.4534,59.1963,59.4139,932038.0
2025-03-20 09:30:00,59.86,60.92,59.86,60.84,719283.0,59.1963,60.2446,59.1963,60.1655,719283.0
2025-03-20 10:00:00,60.8,61.07,60.68,60.8,631021.0,60.1259,60.3929,60.0072,60.1259,631021.0
2025-03-20 10:30:00,60.8,60.82,60.17,60.21,618747.0,60.1259,60.1457,59.5029,59.5424,618747.0
2025-03-20 11:00:00,60.2,60.31,59.93,60.01,304761.0,59.5325,59.6413,59.2655,59.3447,304761.0
2025-03-20 11:30:00,60.01,60.2,59.92,60.1,263247.0,59.3447,59.5325,59.2557,59.4337,263247.0
2025-03-20 12:00:00,60.1,60.2,59.78,59.87,375531.0,59.4337,59.5325,59.1172,59.2062,375531.0
2025-03-20 12:30:00,59.87,60.07,59.86,59.96,588024.0,59.2062,59.404,59.1963,59.2952,588024.0
2025-03-20 13:00:00,59.94,60.01,59.85,59.92,221332.0,59.2754,59.3447,59.1864,59.2557,221332.0
2025-03-20 13:30:00,59.92,60.0,59.88,59.91,175156.0,59.2557,59.3348,59.2161,59.2458,175156.0
2025-03-20 14:00:00,59.91,60.01,59.87,59.99,304856.0,59.2458,59.3447,59.2062,59.3249,304856.0
2025-03-20 14:30:00,59.98,60.02,59.94,59.98,343247.0,59.315,59.3545,59.2754,59.315,343247.0
2025-03-20 15:00:00,59.98,60.27,59.96,60.21,1155540.0,59.315,59.6018,59.2952,59.5424,1155540.0
2025-03-20 15:30:00,60.21,60.45,60.17,60.44,1058848.0,59.5424,59.7798,59.5029,59.7699,1058848.0
2025-03-21 09:30:00,60.23,60.85,59.84,60.45,2030776.0,59.5622,60.1753,59.1765,59.7798,2030776.0
2025-03-21 10:00:00,60.46,60.68,60.32,60.59,450232.0,59.7897,60.0072,59.6512,59.9182,450232.0
2025-03-21 10:30:00,60.59,60.83,60.58,60.82,288588.0,59.9182,60.1556,59.9083,60.1457,288588.0
2025-03-21 11:00:00,60.83,61.1,60.81,61.06,481980.0,60.1556,60.4226,60.1358,60.383,481980.0
2025-03-21 11:30:00,61.05,61.2,61.01,61.11,290290.0,60.3731,60.5215,60.3336,60.4325,290290.0
2025-03-21 12:00:00,61.11,61.29,61.04,61.2,359198.0,60.4325,60.6105,60.3632,60.5215,359198.0
2025-03-21 12:30:00,61.21,61.22,60.94,61.12,298644.0,60.5313,60.5412,60.2643,60.4423,298644.0
2025-03-21 13:00:00,61.12,61.34,61.06,61.06,216345.0,60.4423,60.6599,60.383,60.383,216345.0
2025-03-21 13:30:00,61.06,61.26,61.01,61.16,167153.0,60.383,60.5808,60.3336,60.4819,167153.0
2025-03-21 14:00:00,61.16,61.17,60.79,60.8,234107.0,60.4819,60.4918,60.116,60.1259,234107.0
2025-03-21 14:30:00,60.8,60.88,60.57,60.64,407259.0,60.1259,60.205,59.8984,59.9677,407259.0
2025-03-21 15:00:00,60.64,60.73,60.5,60.61,395917.0,59.9677,60.0567,59.8292,59.938,395917.0
2025-03-21 15:30:00,60.6,61.09,60.53,61.04,1347214.0,59.9281,60.4127,59.8589,60.3632,1347214.0
2025-03-24 09:30:00,60.79,61.05,59.97,60.3,825694.0,60.116,60.3731,59.3051,59.6314,825694.0
2025-03-24 10:00:00,60.29,60.63,60.26,60.39,649667.0,59.6215,59.9578,59.5919,59.7204,649667.0
2025-03-24 10:30:00,60.38,60.72,60.26,60.68,307056.0,59.7106,60.0468,59.5919,60.0072,307056.0
2025-03-24 11:00:00,60.67,60.85,60.61,60.82,253116.0,59.9973,60.1753,59.938,60.1457,253116.0
2025-03-24 11:30:00,60.82,60.97,60.78,60.97,188331.0,60.1457,60.294,60.1061,60.294,188331.0
2025-03-24 12:00:00,60.97,61.02,60.82,60.83,263306.0,60.294,60.3435,60.1457,60.1556,263306.0
2025-03-24 12:30:00,60.83,60.83,60.3,60.39,880640.0,60.1556,60.1556,59.6314,59.7204,880640.0
2025-03-24 13:00:00,60.39,60.81,60.34,60.79,607527.0,59.7204,60.1358,59.671,60.116,607527.0
2025-03-24 13:30:00,60.8,61.08,60.78,60.98,391291.0,60.1259,60.4028,60.1061,60.3039,391291.0
2025-03-24 14:00:00,60.98,61.12,60.86,61.01,410609.0,60.3039,60.4423,60.1852,60.3336,410609.0
2025-03-24 14:30:00,61.01,61.13,60.93,61.04,425005.0,60.3336,60.4522,60.2545,60.3632,425005.0
2025-03-24 15:00:00,61.04,61.1,60.85,61.03,503484.0,60.3632,60.4226,60.1753,60.3533,503484.0
2025-03-24 15:30:00,61.03,61.25,60.94,61.04,1207788.0,60.3533,60.5709,60.2643,60.3632,1207788.0
2025-03-25 09:30:00,61.21,61.49,61.09,61.31,423420.0,60.5313,60.8082,60.4127,60.6302,423420.0
2025-03-25 10:00:00,61.3,61.44,61.11,61.21,359488.0,60.6204,60.7588,60.4325,60.5313,359488.0
2025-03-25 10:30:00,61.2,61.26,61.03,61.16,275604.0,60.5215,60.5808,60.3533,60.4819,275604.0
2025-03-25 11:00:00,61.16,61.25,61.04,61.07,179084.0,60.4819,60.5709,60.3632,60.3929,179084.0
2025-03-25 11:30:00,61.07,61.12,60.97,60.97,266083.0,60.3929,60.4423,60.294,60.294,266083.0
2025-03-25 12:00:00,60.97,61.16,60.96,61.1,413609.0,60.294,60.4819,60.2841,60.4226,413609.0
2025-03-25 12:30:00,61.11,61.12,60.41,60.58,497811.0,60.4325,60.4423,59.7402,59.9083,497811.0
2025-03-25 13:00:00,60.59,60.64,60.34,60.54,611256.0,59.9182,59.9677,59.671,59.8688,611256.0
2025-03-25 13:30:00,60.54,60.54,60.27,60.32,300719.0,59.8688,59.8688,59.6018,59.6512,300719.0
2025-03-25 14:00:00,60.33,60.41,59.7,59.93,484171.0,59.6611,59.7402,59.0381,59.2655,484171.0
2025-03-25 14:30:00,59.93,60.01,59.6,59.65,588287.0,59.2655,59.3447,58.9392,58.9886,588287.0
2025-03-25 15:00:00,59.66,59.66,59.18,59.22,796625.0,58.9985,58.9985,58.5239,58.5634,796625.0
2025-03-25 15:30:00,59.22,59.55,59.18,59.2,1528115.0,58.5634,58.8898,58.5239,58.5436,1528115.0
2025-03-26 09:30:00,59.32,59.66,58.53,58.7,1048633.0,58.6623,58.9985,57.8811,58.0492,1048633.0
2025-03-26 10:00:00,58.74,59.48,58.65,59.43,962734.0,58.0887,58.8205,57.9997,58.7711,962734.0
2025-03-26 10:30:00,59.43,59.56,59.24,59.5,406815.0,58.7711,58.8996,58.5832,58.8403,406815.0
2025-03-26 11:00:00,59.5,59.69,59.05,59.07,714552.0,58.8403,59.0282,58.3953,58.4151,714552.0
2025-03-26 11:30:00,59.06,59.14,58.88,59.04,328221.0,58.4052,58.4843,58.2272,58.3854,328221.0
2025-03-26 12:00:00,59.05,59.09,58.84,59.05,304627.0,58.3953,58.4349,58.1876,58.3953,304627.0
2025-03-26 12:30:00,59.05,59.12,58.9,58.95,194695.0,58.3953,58.4645,58.247,58.2964,194695.0
2025-03-26 13:00:00,58.94,59.15,58.91,59.07,229391.0,58.2865,58.4942,58.2568,58.4151,229391.0
2025-03-26 13:30:00,59.07,59.14,58.94,58.98,344997.0,58.4151,58.4843,58.2865,58.3261,344997.0
2025-03-26 14:00:00,58.98,59.16,58.96,59.07,204754.0,58.3261,58.5041,58.3063,58.4151,204754.0
2025-03-26 14:30:00,59.07,59.13,59.0,59.08,255668.0,58.4151,58.4744,58.3459,58.425,255668.0
2025-03-26 15:00:00,59.08,59.1,58.93,59.05,343981.0,58.425,58.4447,58.2766,58.3953,343981.0
2025-03-26 15:30:00,59.05,59.22,58.93,59.19,1185022.0,58.3953,58.5634,58.2766,58.5337,1185022.0
2025-03-27 09:30:00,59.18,59.56,58.99,59.51,378970.0,58.5239,58.8996,58.336,58.8502,378970.0
2025-03-27 10:00:00,59.52,59.56,58.99,59.09,266442.0,58.8601,58.8996,58.336,58.4349,266442.0
2025-03-27 10:30:00,59.09,59.28,59.0,59.05,288038.0,58.4349,58.6227,58.3459,58.3953,288038.0
2025-03-27 11:00:00,59.03,59.25,59.01,59.24,202183.0,58.3755,58.5931,58.3557,58.5832,202183.0
2025-03-27 11:30:00,59.23,59.31,59.15,59.2,153968.0,58.5733,58.6524,58.4942,58.5436,153968.0
2025-03-27 12:00:00,59.19,59.31,59.03,59.08,199731.0,58.5337,58.6524,58.3755,58.425,199731.0
2025-03-27 12:30:00,59.09,59.22,59.06,59.1,244182.0,58.4349,58.5634,58.4052,58.4447,244182.0
2025-03-27 13:00:00,59.1,59.22,58.88,58.92,212304.0,58.4447,58.5634,58.2272,58.2667,212304.0
2025-03-27 13:30:00,58.92,58.96,58.8,58.81,177049.0,58.2667,58.3063,58.1481,58.158,177049.0
2025-03-27 14:00:00,58.82,59.16,58.77,59.11,391948.0,58.1678,58.5041,58.1184,58.4546,391948.0
2025-03-27 14:30:00,59.12,59.17,58.96,58.96,255828.0,58.4645,58.514,58.3063,58.3063,255828.0
2025-03-27 15:00:00,58.97,58.99,58.81,58.95,333361.0,58.3162,58.336,58.158,58.2964,333361.0
2025-03-27 15:30:00,58.95,59.04,58.81,58.89,1096147.0,58.2964,58.3854,58.158,58.2371,1096147.0
2025-03-28 09:30:00,59.4,59.49,58.23,58.86,660747.0,58.7414,58.8304,57.5844,58.2074,660747.0
2025-03-28 10:00:00,58.85,59.14,58.81,58.91,486296.0,58.1975,58.4843,58.158,58.2568,486296.0
2025-03-28 10:30:00,58.91,58.95,58.66,58.8,367335.0,58.2568,58.2964,58.0096,58.1481,367335.0
2025-03-28 11:00:00,58.8,59.23,58.78,59.07,349937.0,58.1481,58.5733,58.1283,58.4151,349937.0
2025-03-28 11:30:00,59.06,59.17,58.98,59.09,325414.0,58.4052,58.514,58.3261,58.4349,325414.0
2025-03-28 12:00:00,59.09,59.15,59.05,59.1,247906.0,58.4349,58.4942,58.3953,58.4447,247906.0
2025-03-28 12:30:00,59.1,59.28,59.01,59.25,269412.0,58.4447,58.6227,58.3557,58.5931,269412.0
2025-03-28 13:00:00,59.25,59.46,59.22,59.36,336170.0,58.5931,58.8008,58.5634,58.7019,336170.0
2025-03-28 13:30:00,59.37,59.64,59.36,59.51,498420.0,58.7117,58.9788,58.7019,58.8502,498420.0
2025-03-28 14:00:00,59.49,59.52,59.32,59.35,201561.0,58.8304,58.8601,58.6623,58.692,201561.0
2025-03-28 14:30:00,59.34,59.55,59.31,59.52,429539.0,58.6821,58.8898,58.6524,58.8601,429539.0
2025-03-28 15:00:00,59.51,59.78,59.45,59.75,537510.0,58.8502,59.1172,58.7909,59.0875,537510.0
2025-03-28 15:30:00,59.75,60.11,59.69,60.02,2413718.0,59.0875,59.4435,59.0282,59.3545,2413718.0
2025-03-31 09:30:00,59.8,61.14,59.37,61.1,768535.0,59.137,60.4621,58.7117,60.4226,768535.0
2025-03-31 10:00:00,61.1,61.31,60.57,61.29,650977.0,60.4226,60.6302,59.8984,60.6105,650977.0
2025-03-31 10:30:00,61.29,61.64,61.26,61.4,691786.0,60.6105,60.9566,60.5808,60.7192,691786.0
2025-03-31 11:00:00,61.41,61.42,61.2,61.3,374267.0,60.7291,60.739,60.5215,60.6204,374267.0
2025-03-31 11:30:00,61.3,61.37,61.04,61.27,451168.0,60.6204,60.6896,60.3632,60.5907,451168.0
2025-03-31 12:00:00,61.26,61.34,61.06,61.09,371582.0,60.5808,60.6599,60.383,60.4127,371582.0
2025-03-31 12:30:00,61.09,61.13,60.78,60.79,226324.0,60.4127,60.4522,60.1061,60.116,226324.0
2025-03-31 13:00:00,60.79,60.79,60.63,60.7,191480.0,60.116,60.116,59.9578,60.027,191480.0
2025-03-31 13:30:00,60.7,60.7,60.49,60.59,286134.0,60.027,60.027,59.8193,59.9182,286134.0
2025-03-31 14:00:00,60.59,60.96,60.57,60.93,250337.0,59.9182,60.2841,59.8984,60.2545,250337.0
2025-03-31 14:30:00,60.93,61.03,60.8,60.91,279400.0,60.2545,60.3533,60.1259,60.2347,279400.0
2025-03-31 15:00:00,60.91,61.21,60.9,61.13,366615.0,60.2347,60.5313,60.2248,60.4522,366615.0
2025-03-31 15:30:00,61.14,61.36,60.95,61.02,1112975.0,60.4621,60.6797,60.2742,60.3435,1112975.0
2025-04-01 09:30:00,60.77,61.1,59.95,59.96,767243.0,60.0962,60.4226,59.2853,59.2952,767243.0
2025-04-01 10:00:00,59.96,60.26,59.63,60.19,644699.0,59.2952,59.5919,58.9689,59.5227,644699.0
2025-04-01 10:30:00,60.17,60.7,60.15,60.66,529154.0,59.5029,60.027,59.4831,59.9874,529154.0
2025-04-01 11:00:00,60.66,60.68,60.27,60.29,364949.0,59.9874,60.0072,59.6018,59.6215,364949.0
2025-04-01 11:30:00,60.28,60.35,60.1,60.13,624619.0,59.6117,59.6809,59.4337,59.4633,624619.0
2025-04-01 12:00:00,60.14,60.15,59.78,59.8,382482.0,59.4732,59.4831,59.1172,59.137,382482.0
2025-04-01 12:30:00,59.8,59.83,59.52,59.61,302079.0,59.137,59.1666,58.8601,58.9491,302079.0
2025-04-01 13:00:00,59.61,59.82,59.58,59.67,333599.0,58.9491,59.1568,58.9194,59.0084,333599.0
2025-04-01 13:30:00,59.66,59.7,59.45,59.58,314982.0,58.9985,59.0381,58.7909,58.9194,314982.0
2025-04-01 14:00:00,59.59,59.63,59.36,59.38,365945.0,58.9293,58.9689,58.7019,58.7216,365945.0
2025-04-01 14:30:00,59.38,59.39,59.23,59.37,340471.0,58.7216,58.7315,58.5733,58.7117,340471.0
2025-04-01 15:00:00,59.37,59.43,59.27,59.42,425270.0,58.7117,58.7711,58.6129,58.7612,425270.0
2025-04-01 15:30:00,59.41,59.62,59.4,59.53,1066062.0,58.7513,58.959,58.7414,58.87,1066062.0
2025-04-02 09:30:00,59.81,59.9,59.15,59.52,547642.0,59.1469,59.2359,58.4942,58.8601,547642.0
2025-04-02 10:00:00,59.51,60.17,59.51,60.06,436240.0,58.8502,59.5029,58.8502,59.3941,436240.0
2025-04-02 10:30:00,60.08,60.24,59.81,59.9,231506.0,59.4139,59.5721,59.1469,59.2359,231506.0
2025-04-02 11:00:00,59.9,60.09,59.89,60.03,305776.0,59.2359,59.4238,59.226,59.3644,305776.0
2025-04-02 11:30:00,60.04,60.1,59.67,59.68,281159.0,59.3743,59.4337,59.0084,59.0183,281159.0
2025-04-02 12:00:00,59.68,59.76,59.37,59.4,239530.0,59.0183,59.0974,58.7117,58.7414,239530.0
2025-04-02 12:30:00,59.4,59.51,59.17,59.48,350192.0,58.7414,58.8502,58.514,58.8205,350192.0
2025-04-02 13:00:00,59.48,59.53,59.26,59.29,289811.0,58.8205,58.87,58.603,58.6326,289811.0
2025-04-02 13:30:00,59.29,59.62,59.28,59.62,317117.0,58.6326,58.959,58.6227,58.959,317117.0
2025-04-02 14:00:00,59.62,59.69,59.52,59.53,207158.0,58.959,59.0282,58.8601,58.87,207158.0
2025-04-02 14:30:00,59.53,59.8,59.53,59.71,214340.0,58.87,59.137,58.87,59.048,214340.0
2025-04-02 15:00:00,59.71,59.8,59.53,59.64,210881.0,59.048,59.137,58.87,58.9788,210881.0
2025-04-02 15:30:00,59.63,59.66,59.26,59.58,1409781.0,58.9689,58.9985,58.603,58.9194,1409781.0
2025-04-03 09:30:00,60.6,60.8,59.32,59.32,1100154.0,59.9281,60.1259,58.6623,58.6623,1100154.0
2025-04-03 10:00:00,59.3,59.48,58.56,59.08,1115428.0,58.6425,58.8205,57.9107,58.425,1115428.0
2025-04-03 10:30:00,59.07,59.3,58.9,59.21,551465.0,58.4151,58.6425,58.247,58.5535,551465.0
2025-04-03 11:00:00,59.21,59.27,58.86,59.16,421563.0,58.5535,58.6129,58.2074,58.5041,421563.0
2025-04-03 11:30:00,59.17,59.38,58.94,59.04,561631.0,58.514,58.7216,58.2865,58.3854,561631.0
2025-04-03 12:00:00,59.05,59.19,58.95,59.19,308276.0,58.3953,58.5337,58.2964,58.5337,308276.0
2025-04-03 12:30:00,59.19,59.33,58.95,58.96,232184.0,58.5337,58.6722,58.2964,58.3063,232184.0
2025-04-03 13:00:00,58.96,59.01,58.57,58.63,277588.0,58.3063,58.3557,57.9206,57.98,277588.0
2025-04-03 13:30:00,58.64,58.89,58.63,58.87,210993.0,57.9898,58.2371,57.98,58.2173,210993.0
2025-04-03 14:00:00,58.87,59.09,58.87,58.95,344528.0,58.2173,58.4349,58.2173,58.2964,344528.0
2025-04-03 14:30:00,58.95,58.98,58.43,58.45,587789.0,58.2964,58.3261,57.7822,57.8019,587789.0
2025-04-03 15:00:00,58.45,58.75,58.36,58.38,494972.0,57.8019,58.0986,57.7129,57.7327,494972.0
2025-04-03 15:30:00,58.4,58.43,57.66,57.83,1905005.0,57.7525,57.7822,57.0207,57.1888,1905005.0
2025-04-04 09:30:00,56.82,57.17,56.09,56.23,1049763.0,56.82,57.17,56.09,56.23,1049763.0
2025-04-04 10:00:00,56.24,56.48,55.93,56.13,789987.0,56.24,56.48,55.93,56.13,789987.0
2025-04-04 10:30:00,56.13,56.49,55.99,56.45,678139.0,56.13,56.49,55.99,56.45,678139.0
2025-04-04 11:00:00,56.43,56.74,56.0,56.01,759325.0,56.43,56.74,56.0,56.01,759325.0
2025-04-04 11:30:00,56.0,56.17,55.84,55.85,833255.0,56.0,56.17,55.84,55.85,833255.0
2025-04-04 12:00:00,55.87,56.01,55.49,55.49,443445.0,55.87,56.01,55.49,55.49,443445.0
2025-04-04 12:30:00,55.48,55.68,55.24,55.3,390390.0,55.48,55.68,55.24,55.3,390390.0
2025-04-04 13:00:00,55.3,55.38,54.86,55.36,519014.0,55.3,55.38,54.86,55.36,519014.0
2025-04-04 13:30:00,55.36,55.5,55.23,55.39,348553.0,55.36,55.5,55.23,55.39,348553.0
2025-04-04 14:00:00,55.37,55.46,54.93,55.07,308623.0,55.37,55.46,54.93,55.07,308623.0
2025-04-04 14:30:00,55.08,55.1,54.72,54.99,435568.0,55.08,55.1,54.72,54.99,435568.0
2025-04-04 15:00:00,55.02,55.45,54.94,55.29,566149.0,55.02,55.45,54.94,55.29,566149.0
2025-04-04 15:30:00,55.28,55.52,55.14,55.3,1881839.0,55.28,55.52,55.14,55.3,1881839.0
2025-04-07 09:30:00,53.9,54.39,52.69,53.51,2027145.0,53.9,54.39,52.69,53.51,2027145.0
2025-04-07 10:00:00,53.51,55.24,53.36,53.66,1726511.0,53.51,55.24,53.36,53.66,1726511.0
2025-04-07 10:30:00,53.69,54.07,53.05,53.91,733125.0,53.69,54.07,53.05,53.91,733125.0
2025-04-07 11:00:00,53.91,54.36,53.4,53.45,476992.0,53.91,54.36,53.4,53.45,476992.0
2025-04-07 11:30:00,53.51,54.27,53.48,54.1,480580.0,53.51,54.27,53.48,54.1,480580.0
2025-04-07 12:00:00,54.08,54.23,53.79,54.18,610688.0,54.08,54.23,53.79,54.18,610688.0
2025-04-07 12:30:00,54.15,54.25,53.68,53.68,452161.0,54.15,54.25,53.68,53.68,452161.0
2025-04-07 13:00:00,53.69,54.58,53.69,54.51,555098.0,53.69,54.58,53.69,54.51,555098.0
2025-04-07 13:30:00,54.51,54.82,54.31,54.79,462830.0,54.51,54.82,54.31,54.79,462830.0
2025-04-07 14:00:00,54.8,55.09,54.7,54.89,559538.0,54.8,55.09,54.7,54.89,559538.0
2025-04-07 14:30:00,54.91,55.08,54.74,54.81,522837.0,54.91,55.08,54.74,54.81,522837.0
2025-04-07 15:00:00,54.8,55.02,54.6,54.75,666981.0,54.8,55.02,54.6,54.75,666981.0
2025-04-07 15:30:00,54.74,55.3,54.74,55.17,1889288.0,54.74,55.3,54.74,55.17,1889288.0
2025-04-08 09:30:00,55.17,55.77,54.78,55.48,1481561.0,55.17,55.77,54.78,55.48,1481561.0
2025-04-08 10:00:00,55.44,55.55,54.98,55.2,917829.0,55.44,55.55,54.98,55.2,917829.0
2025-04-08 10:30:00,55.22,55.39,54.6,54.65,679220.0,55.22,55.39,54.6,54.65,679220.0
2025-04-08 11:00:00,54.66,54.81,54.19,54.21,679603.0,54.66,54.81,54.19,54.21,679603.0
2025-04-08 11:30:00,54.2,54.55,54.15,54.48,491630.0,54.2,54.55,54.15,54.48,491630.0
2025-04-08 12:00:00,54.47,54.57,53.83,54.08,451525.0,54.47,54.57,53.83,54.08,451525.0
2025-04-08 12:30:00,54.08,54.14,53.5,53.53,577322.0,54.08,54.14,53.5,53.53,577322.0
2025-04-08 13:00:00,53.52,53.6,53.08,53.08,522665.0,53.52,53.6,53.08,53.08,522665.0
2025-04-08 13:30:00,53.1,53.64,52.9,53.44,602560.0,53.1,53.64,52.9,53.44,602560.0
2025-04-08 14:00:00,53.41,53.52,53.16,53.21,440073.0,53.41,53.52,53.16,53.21,440073.0
2025-04-08 14:30:00,53.22,53.53,53.06,53.32,487797.0,53.22,53.53,53.06,53.32,487797.0
2025-04-08 15:00:00,53.33,53.34,52.74,52.84,562566.0,53.33,53.34,52.74,52.84,562566.0
2025-04-08 15:30:00,52.83,53.18,52.16,53.05,2521305.0,52.83,53.18,52.16,53.05,2521305.0
2025-04-09 09:30:00,51.2,51.49,50.3,51.16,1616836.0,51.2,51.49,50.3,51.16,1616836.0
2025-04-09 10:00:00,51.17,51.42,50.37,50.5,991383.0,51.17,51.42,50.37,50.5,991383.0
2025-04-09 10:30:00,50.5,50.74,50.03,50.16,696794.0,50.5,50.74,50.03,50.16,696794.0
2025-04-09 11:00:00,50.16,50.38,49.92,50.24,1286350.0,50.16,50.38,49.92,50.24,1286350.0
2025-04-09 11:30:00,50.25,50.49,50.15,50.22,655504.0,50.25,50.49,50.15,50.22,655504.0
2025-04-09 12:00:00,50.22,50.57,50.13,50.4,798529.0,50.22,50.57,50.13,50.4,798529.0
2025-04-09 12:30:00,50.4,50.98,50.33,50.87,887169.0,50.4,50.98,50.33,50.87,887169.0
2025-04-09 13:00:00,50.86,53.04,50.65,52.54,1340584.0,50.86,53.04,50.65,52.54,1340584.0
2025-04-09 13:30:00,52.54,53.09,52.29,53.0,1168187.0,52.54,53.09,52.29,53.0,1168187.0
2025-04-09 14:00:00,53.0,53.36,52.73,53.19,1202484.0,53.0,53.36,52.73,53.19,1202484.0
2025-04-09 14:30:00,53.18,53.47,52.62,52.64,940956.0,53.18,53.47,52.62,52.64,940956.0
2025-04-09 15:00:00,52.64,53.3,52.57,53.3,1240295.0,52.64,53.3,52.57,53.3,1240295.0
2025-04-09 15:30:00,53.3,54.05,53.09,53.67,2816957.0,53.3,54.05,53.09,53.67,2816957.0
2025-04-10 09:30:00,53.33,53.42,51.65,51.95,944445.0,53.33,53.42,51.65,51.95,944445.0
2025-04-10 10:00:00,51.95,52.08,51.36,51.36,807515.0,51.95,52.08,51.36,51.36,807515.0
2025-04-10 10:30:00,51.39,51.68,50.77,50.87,701630.0,51.39,51.68,50.77,50.87,701630.0
2025-04-10 11:00:00,50.87,51.02,50.47,50.59,765676.0,50.87,51.02,50.47,50.59,765676.0
2025-04-10 11:30:00,50.59,50.63,49.79,49.85,974214.0,50.59,50.63,49.79,49.85,974214.0
2025-04-10 12:00:00,49.84,49.91,48.96,49.05,1269124.0,49.84,49.91,48.96,49.05,1269124.0
2025-04-10 12:30:00,49.04,49.74,49.02,49.35,1804235.0,49.04,49.74,49.02,49.35,1804235.0
2025-04-10 13:00:00,49.33,49.89,48.82,49.24,1773127.0,49.33,49.89,48.82,49.24,1773127.0
2025-04-10 13:30:00,49.22,49.75,49.14,49.53,1379797.0,49.22,49.75,49.14,49.53,1379797.0
2025-04-10 14:00:00,49.52,50.58,49.46,50.53,991991.0,49.52,50.58,49.46,50.53,991991.0
2025-04-10 14:30:00,50.54,50.86,50.15,50.27,1030165.0,50.54,50.86,50.15,50.27,1030165.0
2025-04-10 15:00:00,50.27,50.85,50.22,50.34,831501.0,50.27,50.85,50.22,50.34,831501.0
2025-04-10 15:30:00,50.33,50.58,49.87,50.45,2076746.0,50.33,50.58,49.87,50.45,2076746.0
2025-04-11 09:30:00,50.47,50.65,49.53,49.98,951341.0,50.47,50.65,49.53,49.98,951341.0
2025-04-11 10:00:00,49.99,50.26,49.47,49.54,603339.0,49.99,50.26,49.47,49.54,603339.0
2025-04-11 10:30:00,49.55,49.92,49.5,49.69,431574.0,49.55,49.92,49.5,49.69,431574.0
2025-04-11 11:00:00,49.68,50.07,49.29,49.58,814540.0,49.68,50.07,49.29,49.58,814540.0
2025-04-11 11:30:00,49.54,49.72,49.48,49.67,375025.0,49.54,49.72,49.48,49.67,375025.0
2025-04-11 12:00:00,49.67,50.05,49.55,49.84,397360.0,49.67,50.05,49.55,49.84,397360.0
2025-04-11 12:30:00,49.86,50.51,49.85,50.46,538027.0,49.86,50.51,49.85,50.46,538027.0
2025-04-11 13:00:00,50.47,50.56,50.13,50.2,348389.0,50.47,50.56,50.13,50.2,348389.0
2025-04-11 13:30:00,50.2,51.01,50.15,50.57,400052.0,50.2,51.01,50.15,50.57,400052.0
2025-04-11 14:00:00,50.57,50.61,50.2,50.3,480447.0,50.57,50.61,50.2,50.3,480447.0
2025-04-11 14:30:00,50.29,50.6,50.25,50.41,452950.0,50.29,50.6,50.25,50.41,452950.0
2025-04-11 15:00:00,50.42,50.72,50.41,50.6,618461.0,50.42,50.72,50.41,50.6,618461.0
2025-04-11 15:30:00,50.6,50.72,50.41,50.7,1599269.0,50.6,50.72,50.41,50.7,1599269.0
2025-04-14 09:30:00,51.53,51.53,50.68,50.75,720465.0,51.53,51.53,50.68,50.75,720465.0
2025-04-14 10:00:00,50.75,51.03,50.55,50.72,433953.0,50.75,51.03,50.55,50.72,433953.0
2025-04-14 10:30:00,50.71,51.38,50.7,51.33,893681.0,50.71,51.38,50.7,51.33,893681.0
2025-04-14 11:00:00,51.34,51.42,51.04,51.07,1471212.0,51.34,51.42,51.04,51.07,1471212.0
2025-04-14 11:30:00,51.06,51.23,50.91,50.94,400769.0,51.06,51.23,50.91,50.94,400769.0
2025-04-14 12:00:00,50.93,51.03,50.67,50.88,242807.0,50.93,51.03,50.67,50.88,242807.0
2025-04-14 12:30:00,50.89,51.12,50.87,51.0,416003.0,50.89,51.12,50.87,51.0,416003.0
2025-04-14 13:00:00,50.99,51.25,50.98,51.15,310162.0,50.99,51.25,50.98,51.15,310162.0
2025-04-14 13:30:00,51.14,51.18,50.85,50.94,595041.0,51.14,51.18,50.85,50.94,595041.0
2025-04-14 14:00:00,50.95,51.2,50.92,51.16,611875.0,50.95,51.2,50.92,51.16,611875.0
2025-04-14 14:30:00,51.18,51.29,51.11,51.19,495361.0,51.18,51.29,51.11,51.19,495361.0
2025-04-14 15:00:00,51.18,51.43,51.17,51.31,523432.0,51.18,51.43,51.17,51.31,523432.0
2025-04-14 15:30:00,51.31,51.6,51.27,51.33,1469382.0,51.31,51.6,51.27,51.33,1469382.0
2025-04-15 09:30:00,51.22,51.5,50.21,50.25,1232751.0,51.22,51.5,50.21,50.25,1232751.0
2025-04-15 10:00:00,50.24,50.75,50.09,50.6,855509.0,50.24,50.75,50.09,50.6,855509.0
2025-04-15 10:30:00,50.6,50.61,50.27,50.31,466128.0,50.6,50.61,50.27,50.31,466128.0
2025-04-15 11:00:00,50.31,50.43,50.04,50.2,508309.0,50.31,50.43,50.04,50.2,508309.0
2025-04-15 11:30:00,50.21,50.25,50.04,50.16,839457.0,50.21,50.25,50.04,50.16,839457.0
2025-04-15 12:00:00,50.18,50.21,49.88,49.9,494108.0,50.18,50.21,49.88,49.9,494108.0
2025-04-15 12:30:00,49.9,50.02,49.82,49.9,747896.0,49.9,50.02,49.82,49.9,747896.0
2025-04-15 13:00:00,49.9,49.93,49.7,49.7,428510.0,49.9,49.93,49.7,49.7,428510.0
2025-04-15 13:30:00,49.7,49.84,49.66,49.81,426546.0,49.7,49.84,49.66,49.81,426546.0
2025-04-15 14:00:00,49.8,49.92,49.77,49.86,579289.0,49.8,49.92,49.77,49.86,579289.0
2025-04-15 14:30:00,49.88,50.04,49.85,49.97,427763.0,49.88,50.04,49.85,49.97,427763.0
2025-04-15 15:00:00,49.96,50.02,49.73,49.79,873874.0,49.96,50.02,49.73,49.79,873874.0
2025-04-15 15:30:00,49.79,50.01,49.68,49.97,1596074.0,49.79,50.01,49.68,49.97,1596074.0
2025-04-16 09:30:00,50.1,50.4,49.48,49.49,885150.0,50.1,50.4,49.48,49.49,885150.0
2025-04-16 10:00:00,49.5,49.57,49.21,49.37,575697.0,49.5,49.57,49.21,49.37,575697.0
2025-04-16 10:30:00,49.37,49.67,49.36,49.66,533869.0,49.37,49.67,49.36,49.66,533869.0
2025-04-16 11:00:00,49.66,50.05,49.6,50.04,499865.0,49.66,50.05,49.6,50.04,499865.0
2025-04-16 11:30:00,50.04,50.04,49.65,49.71,325821.0,50.04,50.04,49.65,49.71,325821.0
2025-04-16 12:00:00,49.7,49.71,49.55,49.67,322742.0,49.7,49.71,49.55,49.67,322742.0
2025-04-16 12:30:00,49.66,49.77,49.59,49.77,265729.0,49.66,49.77,49.59,49.77,265729.0
2025-04-16 13:00:00,49.76,49.91,49.67,49.88,328106.0,49.76,49.91,49.67,49.88,328106.0
2025-04-16 13:30:00,49.88,49.9,49.56,49.58,597521.0,49.88,49.9,49.56,49.58,597521.0
2025-04-16 14:00:00,49.57,49.77,49.54,49.63,375711.0,49.57,49.77,49.54,49.63,375711.0
2025-04-16 14:30:00,49.63,49.66,49.4,49.42,411659.0,49.63,49.66,49.4,49.42,411659.0
2025-04-16 15:00:00,49.42,49.43,48.97,48.98,568780.0,49.42,49.43,48.97,48.98,568780.0
2025-04-16 15:30:00,48.98,49.37,48.84,49.35,2307606.0,48.98,49.37,48.84,49.35,2307606.0
2025-04-17 09:30:00,49.18,50.09,49.18,49.61,950275.0,49.18,50.09,49.18,49.61,950275.0
2025-04-17 10:00:00,49.6,49.79,49.53,49.58,680164.0,49.6,49.79,49.53,49.58,680164.0
2025-04-17 10:30:00,49.57,49.81,49.43,49.74,633946.0,49.57,49.81,49.43,49.74,633946.0
2025-04-17 11:00:00,49.73,49.92,49.68,49.69,401291.0,49.73,49.92,49.68,49.69,401291.0
2025-04-17 11:30:00,49.69,49.76,49.39,49.43,796458.0,49.69,49.76,49.39,49.43,796458.0
2025-04-17 12:00:00,49.43,49.84,49.43,49.82,481427.0,49.43,49.84,49.43,49.82,481427.0
2025-04-17 12:30:00,49.81,49.87,49.64,49.79,537605.0,49.81,49.87,49.64,49.79,537605.0
2025-04-17 13:00:00,49.79,49.82,49.7,49.76,250378.0,49.79,49.82,49.7,49.76,250378.0
2025-04-17 13:30:00,49.76,49.85,49.63,49.8,332443.0,49.76,49.85,49.63,49.8,332443.0
2025-04-17 14:00:00,49.8,49.9,49.78,49.82,389859.0,49.8,49.9,49.78,49.82,389859.0
2025-04-17 14:30:00,49.82,49.84,49.52,49.57,683060.0,49.82,49.84,49.52,49.57,683060.0
2025-04-17 15:00:00,49.57,49.66,49.25,49.32,812939.0,49.57,49.66,49.25,49.32,812939.0
2025-04-17 15:30:00,49.32,49.44,49.06,49.22,1758110.0,49.32,49.44,49.06,49.22,1758110.0
2025-04-21 09:30:00,49.35,49.4,48.82,49.07,756669.0,49.35,49.4,48.82,49.07,756669.0
2025-04-21 10:00:00,49.06,49.4,49.02,49.4,529047.0,49.06,49.4,49.02,49.4,529047.0
2025-04-21 10:30:00,49.4,49.67,49.16,49.18,388623.0,49.4,49.67,49.16,49.18,388623.0
2025-04-21 11:00:00,49.19,49.21,48.89,48.9,287084.0,49.19,49.21,48.89,48.9,287084.0
2025-04-21 11:30:00,48.91,48.92,48.58,48.75,384760.0,48.91,48.92,48.58,48.75,384760.0
2025-04-21 12:00:00,48.75,48.89,48.69,48.71,240288.0,48.75,48.89,48.69,48.71,240288.0
2025-04-21 12:30:00,48.7,48.79,48.57,48.62,372749.0,48.7,48.79,48.57,48.62,372749.0
2025-04-21 13:00:00,48.62,48.64,48.37,48.37,364709.0,48.62,48.64,48.37,48.37,364709.0
2025-04-21 13:30:00,48.38,48.49,48.31,48.33,344563.0,48.38,48.49,48.31,48.33,344563.0
2025-04-21 14:00:00,48.32,48.33,48.16,48.22,591827.0,48.32,48.33,48.16,48.22,591827.0
2025-04-21 14:30:00,48.22,48.57,48.21,48.51,508446.0,48.22,48.57,48.21,48.51,508446.0
2025-04-21 15:00:00,48.52,48.76,48.5,48.65,468210.0,48.52,48.76,48.5,48.65,468210.0
2025-04-21 15:30:00,48.65,48.99,48.63,48.94,1312015.0,48.65,48.99,48.63,48.94,1312015.0
2025-04-22 09:30:00,49.31,49.63,48.88,49.46,647276.0,49.31,49.63,48.88,49.46,647276.0
2025-04-22 10:00:00,49.46,49.87,49.44,49.64,378164.0,49.46,49.87,49.44,49.64,378164.0
2025-04-22 10:30:00,49.64,49.81,49.56,49.73,407196.0,49.64,49.81,49.56,49.73,407196.0
2025-04-22 11:00:00,49.74,49.78,49.58,49.69,477595.0,49.74,49.78,49.58,49.69,477595.0
2025-04-22 11:30:00,49.69,49.93,49.62,49.9,388471.0,49.69,49.93,49.62,49.9,388471.0
2025-04-22 12:00:00,49.93,50.06,49.79,49.83,363468.0,49.93,50.06,49.79,49.83,363468.0
2025-04-22 12:30:00,49.83,49.92,49.69,49.75,268603.0,49.83,49.92,49.69,49.75,268603.0
2025-04-22 13:00:00,49.74,49.82,49.37,49.39,450460.0,49.74,49.82,49.37,49.39,450460.0
2025-04-22 13:30:00,49.39,49.41,49.22,49.22,252759.0,49.39,49.41,49.22,49.22,252759.0
2025-04-22 14:00:00,49.22,49.53,49.21,49.5,691589.0,49.22,49.53,49.21,49.5,691589.0
2025-04-22 14:30:00,49.5,49.64,49.49,49.55,444708.0,49.5,49.64,49.49,49.55,444708.0
2025-04-22 15:00:00,49.56,49.58,49.35,49.44,434321.0,49.56,49.58,49.35,49.44,434321.0
2025-04-22 15:30:00,49.44,49.86,49.4,49.8,1316851.0,49.44,49.86,49.4,49.8,1316851.0
2025-04-23 09:30:00,47.63,49.33,47.54,48.62,3519377.0,47.63,49.33,47.54,48.62,3519377.0
2025-04-23 10:00:00,48.65,48.91,48.49,48.83,1547711.0,48.65,48.91,48.49,48.83,1547711.0
2025-04-23 10:30:00,48.84,48.89,48.3,48.53,1625849.0,48.84,48.89,48.3,48.53,1625849.0
2025-04-23 11:00:00,48.53,48.54,48.11,48.2,1138445.0,48.53,48.54,48.11,48.2,1138445.0
2025-04-23 11:30:00,48.19,48.35,47.93,47.99,889224.0,48.19,48.35,47.93,47.99,889224.0
2025-04-23 12:00:00,47.99,47.99,47.63,47.87,782942.0,47.99,47.99,47.63,47.87,782942.0
2025-04-23 12:30:00,47.87,47.98,47.75,47.96,529373.0,47.87,47.98,47.75,47.96,529373.0
2025-04-23 13:00:00,47.96,48.17,47.78,48.1,783012.0,47.96,48.17,47.78,48.1,783012.0
2025-04-23 13:30:00,48.1,48.39,47.99,48.32,884061.0,48.1,48.39,47.99,48.32,884061.0
2025-04-23 14:00:00,48.32,48.44,48.14,48.16,661978.0,48.32,48.44,48.14,48.16,661978.0
2025-04-23 14:30:00,48.15,48.25,48.03,48.15,424290.0,48.15,48.25,48.03,48.15,424290.0
2025-04-23 15:00:00,48.14,48.26,48.06,48.23,678918.0,48.14,48.26,48.06,48.23,678918.0
2025-04-23 15:30:00,48.23,48.6,48.14,48.51,2775352.0,48.23,48.6,48.14,48.51,2775352.0
2025-04-24 09:30:00,47.94,48.45,46.93,48.08,2623233.0,47.94,48.45,46.93,48.08,2623233.0
2025-04-24 10:00:00,48.07,48.49,47.73,48.47,1397751.0,48.07,48.49,47.73,48.47,1397751.0
2025-04-24 10:30:00,48.48,48.52,48.02,48.09,782176.0,48.48,48.52,48.02,48.09,782176.0
2025-04-24 11:00:00,48.07,48.48,47.92,48.43,757318.0,48.07,48.48,47.92,48.43,757318.0
2025-04-24 11:30:00,48.42,48.47,48.12,48.42,849415.0,48.42,48.47,48.12,48.42,849415.0
2025-04-24 12:00:00,48.42,48.61,48.36,48.5,807895.0,48.42,48.61,48.36,48.5,807895.0
2025-04-24 12:30:00,48.5,48.72,48.39,48.69,680840.0,48.5,48.72,48.39,48.69,680840.0
2025-04-24 13:00:00,48.69,48.82,48.23,48.3,741697.0,48.69,48.82,48.23,48.3,741697.0
2025-04-24 13:30:00,48.3,48.43,48.22,48.34,640348.0,48.3,48.43,48.22,48.34,640348.0
2025-04-24 14:00:00,48.34,48.63,48.32,48.53,494719.0,48.34,48.63,48.32,48.53,494719.0
2025-04-24 14:30:00,48.54,48.7,48.49,48.51,489524.0,48.54,48.7,48.49,48.51,489524.0
2025-04-24 15:00:00,48.5,48.73,48.3,48.63,1021815.0,48.5,48.73,48.3,48.63,1021815.0
2025-04-24 15:30:00,48.62,48.85,48.61,48.68,2201641.0,48.62,48.85,48.61,48.68,2201641.0
2025-04-25 09:30:00,48.87,48.95,47.03,47.26,2145135.0,48.87,48.95,47.03,47.26,2145135.0
2025-04-25 10:00:00,47.28,47.61,46.96,47.14,1410251.0,47.28,47.61,46.96,47.14,1410251.0
2025-04-25 10:30:00,47.14,47.33,47.03,47.23,1061291.0,47.14,47.33,47.03,47.23,1061291.0
2025-04-25 11:00:00,47.23,47.45,47.16,47.3,603297.0,47.23,47.45,47.16,47.3,603297.0
2025-04-25 11:30:00,47.3,47.6,47.15,47.58,551513.0,47.3,47.6,47.15,47.58,551513.0
2025-04-25 12:00:00,47.59,47.72,47.52,47.63,506074.0,47.59,47.72,47.52,47.63,506074.0
2025-04-25 12:30:00,47.63,47.63,47.38,47.48,467981.0,47.63,47.63,47.38,47.48,467981.0
2025-04-25 13:00:00,47.47,47.58,47.44,47.57,428222.0,47.47,47.58,47.44,47.57,428222.0
2025-04-25 13:30:00,47.57,47.57,47.35,47.45,459251.0,47.57,47.57,47.35,47.45,459251.0
2025-04-25 14:00:00,47.45,47.84,47.43,47.74,461876.0,47.45,47.84,47.43,47.74,461876.0
2025-04-25 14:30:00,47.73,47.84,47.65,47.78,583658.0,47.73,47.84,47.65,47.78,583658.0
2025-04-25 15:00:00,47.78,48.01,47.67,47.71,656771.0,47.78,48.01,47.67,47.71,656771.0
2025-04-25 15:30:00,47.71,47.92,47.63,47.88,1508972.0,47.71,47.92,47.63,47.88,1508972.0
2025-04-28 09:30:00,48.31,48.68,48.15,48.27,1005774.0,48.31,48.68,48.15,48.27,1005774.0
2025-04-28 10:00:00,48.27,48.84,48.27,48.55,667826.0,48.27,48.84,48.27,48.55,667826.0
2025-04-28 10:30:00,48.55,48.86,48.36,48.73,706862.0,48.55,48.86,48.36,48.73,706862.0
2025-04-28 11:00:00,48.73,48.81,48.44,48.52,533295.0,48.73,48.81,48.44,48.52,533295.0
2025-04-28 11:30:00,48.52,48.54,48.34,48.4,458789.0,48.52,48.54,48.34,48.4,458789.0
2025-04-28 12:00:00,48.4,48.43,48.11,48.21,683452.0,48.4,48.43,48.11,48.21,683452.0
2025-04-28 12:30:00,48.21,48.28,48.0,48.08,486953.0,48.21,48.28,48.0,48.08,486953.0
2025-04-28 13:00:00,48.09,48.26,47.99,48.02,481819.0,48.09,48.26,47.99,48.02,481819.0
2025-04-28 13:30:00,48.02,48.12,47.92,48.1,813309.0,48.02,48.12,47.92,48.1,813309.0
2025-04-28 14:00:00,48.11,48.31,48.09,48.29,469027.0,48.11,48.31,48.09,48.29,469027.0
2025-04-28 14:30:00,48.29,48.31,48.02,48.11,660327.0,48.29,48.31,48.02,48.11,660327.0
2025-04-28 15:00:00,48.11,48.41,48.1,48.37,705927.0,48.11,48.41,48.1,48.37,705927.0
2025-04-28 15:30:00,48.36,48.46,48.16,48.45,2201992.0,48.36,48.46,48.16,48.45,2201992.0
2025-04-29 09:30:00,48.33,48.88,48.15,48.55,1462503.0,48.33,48.88,48.15,48.55,1462503.0
2025-04-29 10:00:00,48.53,48.87,48.49,48.69,751844.0,48.53,48.87,48.49,48.69,751844.0
2025-04-29 10:30:00,48.69,48.86,48.53,48.8,892190.0,48.69,48.86,48.53,48.8,892190.0
2025-04-29 11:00:00,48.81,48.91,48.59,48.8,614877.0,48.81,48.91,48.59,48.8,614877.0
2025-04-29 11:30:00,48.8,49.17,48.75,49.0,1120807.0,48.8,49.17,48.75,49.0,1120807.0
2025-04-29 12:00:00,49.0,49.28,48.95,49.28,464063.0,49.0,49.28,48.95,49.28,464063.0
2025-04-29 12:30:00,49.28,49.28,48.97,48.98,449632.0,49.28,49.28,48.97,48.98,449632.0
2025-04-29 13:00:00,48.98,49.32,48.92,49.29,764570.0,48.98,49.32,48.92,49.29,764570.0
2025-04-29 13:30:00,49.29,49.48,49.26,49.4,615512.0,49.29,49.48,49.26,49.4,615512.0
2025-04-29 14:00:00,49.4,49.43,49.19,49.3,554742.0,49.4,49.43,49.19,49.3,554742.0
2025-04-29 14:30:00,49.3,49.42,49.27,49.3,472846.0,49.3,49.42,49.27,49.3,472846.0
2025-04-29 15:00:00,49.3,49.41,49.28,49.39,677357.0,49.3,49.41,49.28,49.39,677357.0
2025-04-29 15:30:00,49.39,49.45,49.17,49.2,2352621.0,49.39,49.45,49.17,49.2,2352621.0
2025-04-30 09:30:00,50.19,50.36,49.15,49.19,1105917.0,50.19,50.36,49.15,49.19,1105917.0
2025-04-30 10:00:00,49.2,49.56,49.19,49.5,768647.0,49.2,49.56,49.19,49.5,768647.0
2025-04-30 10:30:00,49.5,49.79,49.39,49.69,678022.0,49.5,49.79,49.39,49.69,678022.0
2025-04-30 11:00:00,49.69,49.85,49.63,49.76,507758.0,49.69,49.85,49.63,49.76,507758.0
2025-04-30 11:30:00,49.76,49.86,49.62,49.68,472387.0,49.76,49.86,49.62,49.68,472387.0
2025-04-30 12:00:00,49.68,50.0,49.67,49.83,369595.0,49.68,50.0,49.67,49.83,369595.0
2025-04-30 12:30:00,49.84,50.01,49.78,49.92,321678.0,49.84,50.01,49.78,49.92,321678.0
2025-04-30 13:00:00,49.91,50.12,49.73,50.08,405835.0,49.91,50.12,49.73,50.08,405835.0
2025-04-30 13:30:00,50.08,50.19,50.05,50.08,338473.0,50.08,50.19,50.05,50.08,338473.0
2025-04-30 14:00:00,50.08,50.27,50.0,50.01,357138.0,50.08,50.27,50.0,50.01,357138.0
2025-04-30 14:30:00,50.01,50.07,49.91,49.97,412477.0,50.01,50.07,49.91,49.97,412477.0
2025-04-30 15:00:00,49.97,50.04,49.8,49.83,506955.0,49.97,50.04,49.8,49.83,506955.0
2025-04-30 15:30:00,49.83,50.23,49.66,50.17,1972792.0,49.83,50.23,49.66,50.17,1972792.0
2025-05-01 09:30:00,49.57,49.74,48.69,49.47,1452726.0,49.57,49.74,48.69,49.47,1452726.0
2025-05-01 10:00:00,49.5,50.04,49.5,49.99,1197884.0,49.5,50.04,49.5,49.99,1197884.0
2025-05-01 10:30:00,49.99,50.18,49.84,50.04,789527.0,49.99,50.18,49.84,50.04,789527.0
2025-05-01 11:00:00,50.05,50.07,49.68,49.86,879737.0,50.05,50.07,49.68,49.86,879737.0
2025-05-01 11:30:00,49.85,49.98,49.66,49.68,524869.0,49.85,49.98,49.66,49.68,524869.0
2025-05-01 12:00:00,49.68,49.74,49.48,49.62,493273.0,49.68,49.74,49.48,49.62,493273.0
2025-05-01 12:30:00,49.63,49.77,49.55,49.68,509678.0,49.63,49.77,49.55,49.68,509678.0
2025-05-01 13:00:00,49.68,49.83,49.56,49.67,533015.0,49.68,49.83,49.56,49.67,533015.0
2025-05-01 13:30:00,49.68,49.8,49.59,49.61,530018.0,49.68,49.8,49.59,49.61,530018.0
2025-05-01 14:00:00,49.61,49.88,49.61,49.87,397415.0,49.61,49.88,49.61,49.87,397415.0
2025-05-01 14:30:00,49.87,49.91,49.76,49.76,426425.0,49.87,49.91,49.76,49.76,426425.0
2025-05-01 15:00:00,49.77,49.82,49.64,49.7,728534.0,49.77,49.82,49.64,49.7,728534.0
2025-05-01 15:30:00,49.7,49.82,49.45,49.57,2307925.0,49.7,49.82,49.45,49.57,2307925.0
2025-05-02 09:30:00,50.11,50.15,49.68,49.88,917145.0,50.11,50.15,49.68,49.88,917145.0
2025-05-02 10:00:00,49.87,49.98,49.73,49.86,363298.0,49.87,49.98,49.73,49.86,363298.0
2025-05-02 10:30:00,49.87,50.11,49.77,50.11,300567.0,49.87,50.11,49.77,50.11,300567.0
2025-05-02 11:00:00,50.1,50.11,49.75,49.84,260129.0,50.1,50.11,49.75,49.84,260129.0
2025-05-02 11:30:00,49.84,50.19,49.82,50.09,587745.0,49.84,50.19,49.82,50.09,587745.0
2025-05-02 12:00:00,50.1,50.18,49.96,50.01,310575.0,50.1,50.18,49.96,50.01,310575.0
2025-05-02 12:30:00,50.02,50.12,49.93,50.02,383958.0,50.02,50.12,49.93,50.02,383958.0
2025-05-02 13:00:00,50.01,50.19,50.01,50.15,263356.0,50.01,50.19,50.01,50.15,263356.0
2025-05-02 13:30:00,50.15,50.25,50.07,50.14,252082.0,50.15,50.25,50.07,50.14,252082.0
2025-05-02 14:00:00,50.15,50.28,50.13,50.26,348375.0,50.15,50.28,50.13,50.26,348375.0
2025-05-02 14:30:00,50.27,50.38,50.25,50.32,403086.0,50.27,50.38,50.25,50.32,403086.0
2025-05-02 15:00:00,50.32,50.49,50.29,50.41,400007.0,50.32,50.49,50.29,50.41,400007.0
2025-05-02 15:30:00,50.41,50.65,50.3,50.55,2916726.0,50.41,50.65,50.3,50.55,2916726.0
2025-05-05 09:30:00,50.47,50.6,49.81,49.84,554071.0,50.47,50.6,49.81,49.84,554071.0
2025-05-05 10:00:00,49.86,49.99,49.76,49.89,578349.0,49.86,49.99,49.76,49.89,578349.0
2025-05-05 10:30:00,49.88,50.11,49.82,50.04,302226.0,49.88,50.11,49.82,50.04,302226.0
2025-05-05 11:00:00,50.04,50.07,49.34,49.68,783259.0,50.04,50.07,49.34,49.68,783259.0
2025-05-05 11:30:00,49.68,49.9,49.62,49.88,438574.0,49.68,49.9,49.62,49.88,438574.0
2025-05-05 12:00:00,49.88,50.03,49.82,49.86,403516.0,49.88,50.03,49.82,49.86,403516.0
2025-05-05 12:30:00,49.85,49.93,49.8,49.89,297888.0,49.85,49.93,49.8,49.89,297888.0
2025-05-05 13:00:00,49.89,49.93,49.72,49.75,347131.0,49.89,49.93,49.72,49.75,347131.0
2025-05-05 13:30:00,49.75,49.81,49.7,49.71,285423.0,49.75,49.81,49.7,49.71,285423.0
2025-05-05 14:00:00,49.71,49.91,49.68,49.87,298889.0,49.71,49.91,49.68,49.87,298889.0
2025-05-05 14:30:00,49.86,49.94,49.84,49.92,257707.0,49.86,49.94,49.84,49.92,257707.0
2025-05-05 15:00:00,49.91,50.03,49.81,49.97,454999.0,49.91,50.03,49.81,49.97,454999.0
2025-05-05 15:30:00,49.97,50.1,49.87,50.06,1798541.0,49.97,50.1,49.87,50.06,1798541.0
2025-05-06 09:30:00,49.74,49.8,48.35,48.41,1020093.0,49.74,49.8,48.35,48.41,1020093.0
2025-05-06 10:00:00,48.41,48.78,48.14,48.78,1308377.0,48.41,48.78,48.14,48.78,1308377.0
2025-05-06 10:30:00,48.78,48.78,48.35,48.55,1177407.0,48.78,48.78,48.35,48.55,1177407.0
2025-05-06 11:00:00,48.55,48.74,48.37,48.64,818377.0,48.55,48.74,48.37,48.64,818377.0
2025-05-06 11:30:00,48.64,48.69,48.34,48.47,544786.0,48.64,48.69,48.34,48.47,544786.0
2025-05-06 12:00:00,48.48,48.67,48.4,48.44,468817.0,48.48,48.67,48.4,48.44,468817.0
2025-05-06 12:30:00,48.44,48.54,48.19,48.36,690939.0,48.44,48.54,48.19,48.36,690939.0
2025-05-06 13:00:00,48.36,48.41,48.1,48.1,703636.0,48.36,48.41,48.1,48.1,703636.0
2025-05-06 13:30:00,48.1,48.19,47.99,48.05,770901.0,48.1,48.19,47.99,48.05,770901.0
2025-05-06 14:00:00,48.05,48.11,47.93,48.05,722527.0,48.05,48.11,47.93,48.05,722527.0
2025-05-06 14:30:00,48.05,48.09,47.93,48.09,586253.0,48.05,48.09,47.93,48.09,586253.0
2025-05-06 15:00:00,48.08,48.1,47.57,47.67,1058580.0,48.08,48.1,47.57,47.67,1058580.0
2025-05-06 15:30:00,47.68,47.8,47.4,47.56,2525064.0,47.68,47.8,47.4,47.56,2525064.0
2025-05-07 09:30:00,47.78,48.2,47.5,48.07,1261440.0,47.78,48.2,47.5,48.07,1261440.0
2025-05-07 10:00:00,48.06,48.13,47.54,47.65,902221.0,48.06,48.13,47.54,47.65,902221.0
2025-05-07 10:30:00,47.65,47.78,47.51,47.68,880804.0,47.65,47.78,47.51,47.68,880804.0
2025-05-07 11:00:00,47.68,47.83,47.61,47.8,441363.0,47.68,47.83,47.61,47.8,441363.0
2025-05-07 11:30:00,47.8,47.84,47.68,47.8,416796.0,47.8,47.84,47.68,47.8,416796.0
2025-05-07 12:00:00,47.8,47.8,47.65,47.66,297723.0,47.8,47.8,47.65,47.66,297723.0
2025-05-07 12:30:00,47.67,47.83,47.65,47.79,578298.0,47.67,47.83,47.65,47.79,578298.0
2025-05-07 13:00:00,47.79,47.84,47.7,47.72,302893.0,47.79,47.84,47.7,47.72,302893.0
2025-05-07 13:30:00,47.72,47.76,47.54,47.54,520522.0,47.72,47.76,47.54,47.54,520522.0
2025-05-07 14:00:00,47.54,47.64,47.28,47.46,806651.0,47.54,47.64,47.28,47.46,806651.0
2025-05-07 14:30:00,47.47,47.65,47.37,47.59,747355.0,47.47,47.65,47.37,47.59,747355.0
2025-05-07 15:00:00,47.6,47.6,47.3,47.33,820069.0,47.6,47.6,47.3,47.33,820069.0
2025-05-07 15:30:00,47.33,47.71,47.28,47.61,2152897.0,47.33,47.71,47.28,47.61,2152897.0
2025-05-08 09:30:00,47.0,47.19,46.52,47.01,1539938.0,47.0,47.19,46.52,47.01,1539938.0
2025-05-08 10:00:00,47.01,47.19,46.79,47.16,1821419.0,47.01,47.19,46.79,47.16,1821419.0
2025-05-08 10:30:00,47.14,47.28,46.97,47.06,1172599.0,47.14,47.28,46.97,47.06,1172599.0
2025-05-08 11:00:00,47.06,47.4,46.99,47.21,1193096.0,47.06,47.4,46.99,47.21,1193096.0
2025-05-08 11:30:00,47.21,47.32,47.08,47.08,772844.0,47.21,47.32,47.08,47.08,772844.0
2025-05-08 12:00:00,47.09,47.18,46.97,47.02,890982.0,47.09,47.18,46.97,47.02,890982.0
2025-05-08 12:30:00,47.03,47.19,46.99,47.18,632947.0,47.03,47.19,46.99,47.18,632947.0
2025-05-08 13:00:00,47.17,47.23,47.1,47.1,721000.0,47.17,47.23,47.1,47.1,721000.0
2025-05-08 13:30:00,47.11,47.21,47.04,47.04,781658.0,47.11,47.21,47.04,47.04,781658.0
2025-05-08 14:00:00,47.04,47.23,47.01,47.08,801304.0,47.04,47.23,47.01,47.08,801304.0
2025-05-08 14:30:00,47.08,47.17,47.01,47.08,739434.0,47.08,47.17,47.01,47.08,739434.0
2025-05-08 15:00:00,47.08,47.1,46.85,46.95,1064811.0,47.08,47.1,46.85,46.95,1064811.0
2025-05-08 15:30:00,46.95,47.0,46.71,46.87,2734155.0,46.95,47.0,46.71,46.87,2734155.0
2025-05-09 09:30:00,46.9,47.12,46.77,46.95,637929.0,46.9,47.12,46.77,46.95,637929.0
2025-05-09 10:00:00,46.95,47.11,46.82,46.99,982490.0,46.95,47.11,46.82,46.99,982490.0
2025-05-09 10:30:00,46.99,47.03,46.82,46.85,552213.0,46.99,47.03,46.82,46.85,552213.0
2025-05-09 11:00:00,46.84,46.96,46.73,46.78,366264.0,46.84,46.96,46.73,46.78,366264.0
2025-05-09 11:30:00,46.78,47.03,46.77,47.02,611480.0,46.78,47.03,46.77,47.02,611480.0
2025-05-09 12:00:00,47.02,47.12,46.85,46.87,560368.0,47.02,47.12,46.85,46.87,560368.0
2025-05-09 12:30:00,46.87,46.94,46.74,46.77,449814.0,46.87,46.94,46.74,46.77,449814.0
2025-05-09 13:00:00,46.76,46.92,46.7,46.78,528272.0,46.76,46.92,46.7,46.78,528272.0
2025-05-09 13:30:00,46.78,47.02,46.71,46.93,607586.0,46.78,47.02,46.71,46.93,607586.0
2025-05-09 14:00:00,46.94,47.01,46.78,46.79,663993.0,46.94,47.01,46.78,46.79,663993.0
2025-05-09 14:30:00,46.79,46.83,46.65,46.69,729956.0,46.79,46.83,46.65,46.69,729956.0
2025-05-09 15:00:00,46.69,46.82,46.58,46.61,1235543.0,46.69,46.82,46.58,46.61,1235543.0
2025-05-09 15:30:00,46.61,46.63,46.32,46.44,2961785.0,46.61,46.63,46.32,46.44,2961785.0
2025-05-12 09:30:00,46.2,48.18,45.5,47.66,3255564.0,46.2,48.18,45.5,47.66,3255564.0
2025-05-12 10:00:00,47.66,47.76,47.12,47.37,2302352.0,47.66,47.76,47.12,47.37,2302352.0
2025-05-12 10:30:00,47.37,47.42,47.12,47.22,1590092.0,47.37,47.42,47.12,47.22,1590092.0
2025-05-12 11:00:00,47.22,47.66,47.2,47.64,2089864.0,47.22,47.66,47.2,47.64,2089864.0
2025-05-12 11:30:00,47.63,47.64,47.4,47.57,752591.0,47.63,47.64,47.4,47.57,752591.0
2025-05-12 12:00:00,47.57,47.74,47.51,47.62,594975.0,47.57,47.74,47.51,47.62,594975.0
2025-05-12 12:30:00,47.62,48.26,47.58,48.25,849074.0,47.62,48.26,47.58,48.25,849074.0
2025-05-12 13:00:00,48.25,48.39,48.18,48.23,1124918.0,48.25,48.39,48.18,48.23,1124918.0
2025-05-12 13:30:00,48.23,48.41,48.16,48.29,765936.0,48.23,48.41,48.16,48.29,765936.0
2025-05-12 14:00:00,48.3,48.42,48.15,48.16,772247.0,48.3,48.42,48.15,48.16,772247.0
2025-05-12 14:30:00,48.17,48.26,48.05,48.13,769992.0,48.17,48.26,48.05,48.13,769992.0
2025-05-12 15:00:00,48.13,48.33,48.11,48.24,799910.0,48.13,48.33,48.11,48.24,799910.0
2025-05-12 15:30:00,48.23,48.32,47.97,48.2,2183605.0,48.23,48.32,47.97,48.2,2183605.0
2025-05-13 09:30:00,47.3,47.63,46.51,47.14,1598023.0,47.3,47.63,46.51,47.14,1598023.0
2025-05-13 10:00:00,47.14,47.32,46.98,47.09,755301.0,47.14,47.32,46.98,47.09,755301.0
2025-05-13 10:30:00,47.1,47.14,46.84,46.85,956570.0,47.1,47.14,46.84,46.85,956570.0
2025-05-13 11:00:00,46.85,47.11,46.78,46.86,1066019.0,46.85,47.11,46.78,46.86,1066019.0
2025-05-13 11:30:00,46.86,46.98,46.79,46.83,433481.0,46.86,46.98,46.79,46.83,433481.0
2025-05-13 12:00:00,46.83,47.03,46.82,46.89,359558.0,46.83,47.03,46.82,46.89,359558.0
2025-05-13 12:30:00,46.89,46.97,46.84,46.92,261279.0,46.89,46.97,46.84,46.92,261279.0
2025-05-13 13:00:00,46.91,47.25,46.86,47.15,616760.0,46.91,47.25,46.86,47.15,616760.0
2025-05-13 13:30:00,47.16,47.29,47.07,47.1,475756.0,47.16,47.29,47.07,47.1,475756.0
2025-05-13 14:00:00,47.11,47.19,46.94,46.96,541472.0,47.11,47.19,46.94,46.96,541472.0
2025-05-13 14:30:00,46.95,47.03,46.85,46.88,610784.0,46.95,47.03,46.85,46.88,610784.0
2025-05-13 15:00:00,46.89,46.94,46.8,46.88,711496.0,46.89,46.94,46.8,46.88,711496.0
2025-05-13 15:30:00,46.88,46.91,46.52,46.58,1893866.0,46.88,46.91,46.52,46.58,1893866.0
2025-05-14 09:30:00,46.71,46.87,46.38,46.5,1150561.0,46.71,46.87,46.38,46.5,1150561.0
2025-05-14 10:00:00,46.48,46.5,46.04,46.08,844060.0,46.48,46.5,46.04,46.08,844060.0
2025-05-14 10:30:00,46.07,46.17,45.67,45.69,866165.0,46.07,46.17,45.67,45.69,866165.0
2025-05-14 11:00:00,45.69,45.7,45.41,45.62,899102.0,45.69,45.7,45.41,45.62,899102.0
2025-05-14 11:30:00,45.63,45.71,45.51,45.64,443985.0,45.63,45.71,45.51,45.64,443985.0
2025-05-14 12:00:00,45.64,45.71,45.47,45.48,368705.0,45.64,45.71,45.47,45.48,368705.0
2025-05-14 12:30:00,45.48,45.48,45.17,45.41,1047223.0,45.48,45.48,45.17,45.41,1047223.0
2025-05-14 13:00:00,45.4,45.48,45.31,45.4,451746.0,45.4,45.48,45.31,45.4,451746.0
2025-05-14 13:30:00,45.4,45.4,45.12,45.13,1017360.0,45.4,45.4,45.12,45.13,1017360.0
2025-05-14 14:00:00,45.12,45.12,44.62,44.65,1977286.0,45.12,45.12,44.62,44.65,1977286.0
2025-05-14 14:30:00,44.65,44.86,44.51,44.84,1137672.0,44.65,44.86,44.51,44.84,1137672.0
2025-05-14 15:00:00,44.84,44.86,44.33,44.35,1406045.0,44.84,44.86,44.33,44.35,1406045.0
2025-05-14 15:30:00,44.35,44.37,44.0,44.12,3905449.0,44.35,44.37,44.0,44.12,3905449.0
2025-05-15 09:30:00,44.7,45.01,44.42,45.0,2919608.0,44.7,45.01,44.42,45.0,2919608.0
2025-05-15 10:00:00,45.0,45.31,44.82,45.16,1837363.0,45.0,45.31,44.82,45.16,1837363.0
2025-05-15 10:30:00,45.14,45.2,44.92,45.12,1751914.0,45.14,45.2,44.92,45.12,1751914.0
2025-05-15 11:00:00,45.13,45.36,45.06,45.25,1477787.0,45.13,45.36,45.06,45.25,1477787.0
2025-05-15 11:30:00,45.25,45.44,45.24,45.34,1394796.0,45.25,45.44,45.24,45.34,1394796.0
2025-05-15 12:00:00,45.35,45.52,45.32,45.37,1280459.0,45.35,45.52,45.32,45.37,1280459.0
2025-05-15 12:30:00,45.37,45.53,45.26,45.52,1039696.0,45.37,45.53,45.26,45.52,1039696.0
2025-05-15 13:00:00,45.52,45.66,45.44,45.55,1160100.0,45.52,45.66,45.44,45.55,1160100.0
2025-05-15 13:30:00,45.55,45.57,45.31,45.39,981234.0,45.55,45.57,45.31,45.39,981234.0
2025-05-15 14:00:00,45.39,45.5,45.29,45.41,752822.0,45.39,45.5,45.29,45.41,752822.0
2025-05-15 14:30:00,45.41,45.52,45.37,45.44,607259.0,45.41,45.52,45.37,45.44,607259.0
2025-05-15 15:00:00,45.44,45.58,45.33,45.55,1074109.0,45.44,45.58,45.33,45.55,1074109.0
2025-05-15 15:30:00,45.55,45.85,45.53,45.8,4420078.0,45.55,45.85,45.53,45.8,4420078.0
2025-05-16 09:30:00,45.99,46.38,45.8,46.33,1726631.0,45.99,46.38,45.8,46.33,1726631.0
2025-05-16 10:00:00,46.33,46.52,46.23,46.45,744882.0,46.33,46.52,46.23,46.45,744882.0
2025-05-16 10:30:00,46.44,46.63,46.4,46.5,634405.0,46.44,46.63,46.4,46.5,634405.0
2025-05-16 11:00:00,46.5,46.62,46.32,46.38,576834.0,46.5,46.62,46.32,46.38,576834.0
2025-05-16 11:30:00,46.39,46.47,46.3,46.37,408666.0,46.39,46.47,46.3,46.37,408666.0
2025-05-16 12:00:00,46.36,46.52,46.32,46.48,350377.0,46.36,46.52,46.32,46.48,350377.0
2025-05-16 12:30:00,46.48,46.57,46.44,46.54,360019.0,46.48,46.57,46.44,46.54,360019.0
2025-05-16 13:00:00,46.54,46.66,46.49,46.58,435687.0,46.54,46.66,46.49,46.58,435687.0
2025-05-16 13:30:00,46.58,46.67,46.57,46.63,283920.0,46.58,46.67,46.57,46.63,283920.0
2025-05-16 14:00:00,46.64,46.67,46.58,46.63,322210.0,46.64,46.67,46.58,46.63,322210.0
2025-05-16 14:30:00,46.64,46.67,46.54,46.62,309687.0,46.64,46.67,46.54,46.62,309687.0
2025-05-16 15:00:00,46.61,46.7,46.58,46.59,371952.0,46.61,46.7,46.58,46.59,371952.0
2025-05-16 15:30:00,46.59,46.8,46.55,46.76,1350926.0,46.59,46.8,46.55,46.76,1350926.0
2025-05-19 09:30:00,46.6,47.09,46.39,46.69,795996.0,46.6,47.09,46.39,46.69,795996.0
2025-05-19 10:00:00,46.68,46.82,46.53,46.74,489689.0,46.68,46.82,46.53,46.74,489689.0
2025-05-19 10:30:00,46.74,46.83,46.69,46.72,419864.0,46.74,46.83,46.69,46.72,419864.0
2025-05-19 11:00:00,46.73,46.94,46.72,46.9,497950.0,46.73,46.94,46.72,46.9,497950.0
2025-05-19 11:30:00,46.9,46.96,46.79,46.91,238969.0,46.9,46.96,46.79,46.91,238969.0
2025-05-19 12:00:00,46.91,46.92,46.8,46.83,263001.0,46.91,46.92,46.8,46.83,263001.0
2025-05-19 12:30:00,46.83,46.9,46.79,46.87,355805.0,46.83,46.9,46.79,46.87,355805.0
2025-05-19 13:00:00,46.87,46.9,46.77,46.87,338399.0,46.87,46.9,46.77,46.87,338399.0
2025-05-19 13:30:00,46.87,46.91,46.82,46.84,356798.0,46.87,46.91,46.82,46.84,356798.0
2025-05-19 14:00:00,46.84,46.94,46.83,46.93,296858.0,46.84,46.94,46.83,46.93,296858.0
2025-05-19 14:30:00,46.93,46.99,46.89,46.95,264018.0,46.93,46.99,46.89,46.95,264018.0
2025-05-19 15:00:00,46.95,47.01,46.92,47.0,583639.0,46.95,47.01,46.92,47.0,583639.0
2025-05-19 15:30:00,47.0,47.27,46.96,47.22,1457268.0,47.0,47.27,46.96,47.22,1457268.0
2025-05-20 09:30:00,47.49,48.09,47.47,48.04,1254314.0,47.49,48.09,47.47,48.04,1254314.0
2025-05-20 10:00:00,48.04,48.26,47.97,48.03,822247.0,48.04,48.26,47.97,48.03,822247.0
2025-05-20 10:30:00,48.03,48.18,47.89,47.91,966682.0,48.03,48.18,47.89,47.91,966682.0
2025-05-20 11:00:00,47.91,48.06,47.75,47.95,514299.0,47.91,48.06,47.75,47.95,514299.0
2025-05-20 11:30:00,47.94,47.97,47.63,47.64,514962.0,47.94,47.97,47.63,47.64,514962.0
2025-05-20 12:00:00,47.64,47.74,47.58,47.71,463140.0,47.64,47.74,47.58,47.71,463140.0
2025-05-20 12:30:00,47.72,47.85,47.65,47.7,296330.0,47.72,47.85,47.65,47.7,296330.0
2025-05-20 13:00:00,47.69,47.92,47.68,47.84,235821.0,47.69,47.92,47.68,47.84,235821.0
2025-05-20 13:30:00,47.85,48.01,47.85,48.0,236978.0,47.85,48.01,47.85,48.0,236978.0
2025-05-20 14:00:00,48.01,48.04,47.72,47.72,358987.0,48.01,48.04,47.72,47.72,358987.0
2025-05-20 14:30:00,47.73,47.74,47.64,47.68,362044.0,47.73,47.74,47.64,47.68,362044.0
2025-05-20 15:00:00,47.68,47.78,47.6,47.75,318101.0,47.68,47.78,47.6,47.75,318101.0
2025-05-20 15:30:00,47.75,47.89,47.71,47.87,1510288.0,47.75,47.89,47.71,47.87,1510288.0
2025-05-21 09:30:00,47.7,47.88,47.27,47.41,582900.0,47.7,47.88,47.27,47.41,582900.0
2025-05-21 10:00:00,47.41,47.78,47.41,47.64,340254.0,47.41,47.78,47.41,47.64,340254.0
2025-05-21 10:30:00,47.66,47.77,47.49,47.57,273226.0,47.66,47.77,47.49,47.57,273226.0
2025-05-21 11:00:00,47.57,47.82,47.51,47.8,248470.0,47.57,47.82,47.51,47.8,248470.0
2025-05-21 11:30:00,47.79,47.86,47.7,47.78,279012.0,47.79,47.86,47.7,47.78,279012.0
2025-05-21 12:00:00,47.77,47.79,47.64,47.69,321599.0,47.77,47.79,47.64,47.69,321599.0
2025-05-21 12:30:00,47.69,47.7,47.54,47.55,300792.0,47.69,47.7,47.54,47.55,300792.0
2025-05-21 13:00:00,47.55,47.62,47.36,47.44,413703.0,47.55,47.62,47.36,47.44,413703.0
2025-05-21 13:30:00,47.44,47.59,47.32,47.34,843785.0,47.44,47.59,47.32,47.34,843785.0
2025-05-21 14:00:00,47.35,47.4,47.16,47.23,551525.0,47.35,47.4,47.16,47.23,551525.0
2025-05-21 14:30:00,47.23,47.36,47.19,47.23,479174.0,47.23,47.36,47.19,47.23,479174.0
2025-05-21 15:00:00,47.23,47.28,47.08,47.1,514278.0,47.23,47.28,47.08,47.1,514278.0
2025-05-21 15:30:00,47.09,47.18,46.93,46.98,1409031.0,47.09,47.18,46.93,46.98,1409031.0
2025-05-22 09:30:00,46.9,46.96,46.62,46.66,747443.0,46.9,46.96,46.62,46.66,747443.0
2025-05-22 10:00:00,46.66,46.88,46.54,46.61,639557.0,46.66,46.88,46.54,46.61,639557.0
2025-05-22 10:30:00,46.61,46.72,46.53,46.71,327151.0,46.61,46.72,46.53,46.71,327151.0
2025-05-22 11:00:00,46.71,46.74,46.46,46.52,664288.0,46.71,46.74,46.46,46.52,664288.0
2025-05-22 11:30:00,46.51,46.81,46.51,46.79,373584.0,46.51,46.81,46.51,46.79,373584.0
2025-05-22 12:00:00,46.8,46.86,46.75,46.86,254249.0,46.8,46.86,46.75,46.86,254249.0
2025-05-22 12:30:00,46.86,46.86,46.72,46.72,357639.0,46.86,46.86,46.72,46.72,357639.0
2025-05-22 13:00:00,46.73,46.97,46.66,46.94,257516.0,46.73,46.97,46.66,46.94,257516.0
2025-05-22 13:30:00,46.94,47.09,46.93,47.05,294162.0,46.94,47.09,46.93,47.05,294162.0
2025-05-22 14:00:00,47.05,47.23,47.02,47.21,475782.0,47.05,47.23,47.02,47.21,475782.0
2025-05-22 14:30:00,47.21,47.21,47.07,47.19,270787.0,47.21,47.21,47.07,47.19,270787.0
2025-05-22 15:00:00,47.19,47.27,47.11,47.26,403778.0,47.19,47.27,47.11,47.26,403778.0
2025-05-22 15:30:00,47.26,47.26,46.92,47.01,1452704.0,47.26,47.26,46.92,47.01,1452704.0
2025-05-23 09:30:00,46.93,47.16,46.71,46.85,716411.0,46.93,47.16,46.71,46.85,716411.0
2025-05-23 10:00:00,46.85,46.92,46.56,46.58,522336.0,46.85,46.92,46.56,46.58,522336.0
2025-05-23 10:30:00,46.59,46.68,46.48,46.57,418729.0,46.59,46.68,46.48,46.57,418729.0
2025-05-23 11:00:00,46.58,46.92,46.55,46.8,563501.0,46.58,46.92,46.55,46.8,563501.0
2025-05-23 11:30:00,46.79,46.91,46.71,46.73,281521.0,46.79,46.91,46.71,46.73,281521.0
2025-05-23 12:00:00,46.74,46.82,46.67,46.79,197761.0,46.74,46.82,46.67,46.79,197761.0
2025-05-23 12:30:00,46.78,46.89,46.68,46.87,271451.0,46.78,46.89,46.68,46.87,271451.0
2025-05-23 13:00:00,46.86,47.0,46.84,46.98,339118.0,46.86,47.0,46.84,46.98,339118.0
2025-05-23 13:30:00,46.98,47.0,46.84,46.92,451817.0,46.98,47.0,46.84,46.92,451817.0
2025-05-23 14:00:00,46.93,47.0,46.88,46.93,279220.0,46.93,47.0,46.88,46.93,279220.0
2025-05-23 14:30:00,46.93,46.99,46.89,46.93,235924.0,46.93,46.99,46.89,46.93,235924.0
2025-05-23 15:00:00,46.93,46.94,46.82,46.83,335804.0,46.93,46.94,46.82,46.83,335804.0
2025-05-23 15:30:00,46.83,47.02,46.8,46.87,1080554.0,46.83,47.02,46.8,46.87,1080554.0
2025-05-27 09:30:00,47.23,47.37,46.92,47.0,739142.0,47.23,47.37,46.92,47.0,739142.0
2025-05-27 10:00:00,47.0,47.08,46.79,46.82,619068.0,47.0,47.08,46.79,46.82,619068.0
2025-05-27 10:30:00,46.82,47.13,46.79,47.1,498531.0,46.82,47.13,46.79,47.1,498531.0
2025-05-27 11:00:00,47.09,47.14,46.96,47.03,543577.0,47.09,47.14,46.96,47.03,543577.0
2025-05-27 11:30:00,47.03,47.11,46.92,46.97,417885.0,47.03,47.11,46.92,46.97,417885.0
2025-05-27 12:00:00,46.97,47.09,46.94,46.98,425273.0,46.97,47.09,46.94,46.98,425273.0
2025-05-27 12:30:00,47.0,47.12,46.97,47.03,373370.0,47.0,47.12,46.97,47.03,373370.0
2025-05-27 13:00:00,47.03,47.07,46.83,46.87,507808.0,47.03,47.07,46.83,46.87,507808.0
2025-05-27 13:30:00,46.87,47.05,46.86,47.03,649132.0,46.87,47.05,46.86,47.03,649132.0
2025-05-27 14:00:00,47.03,47.04,46.87,46.87,421712.0,47.03,47.04,46.87,46.87,421712.0
2025-05-27 14:30:00,46.88,47.0,46.87,46.95,553920.0,46.88,47.0,46.87,46.95,553920.0
2025-05-27 15:00:00,46.95,47.03,46.93,46.96,675738.0,46.95,47.03,46.93,46.96,675738.0
2025-05-27 15:30:00,46.96,47.03,46.78,46.88,2232490.0,46.96,47.03,46.78,46.88,2232490.0
2025-05-28 09:30:00,46.9,47.19,46.77,47.05,614179.0,46.9,47.19,46.77,47.05,614179.0
2025-05-28 10:00:00,47.05,47.2,46.95,47.07,520747.0,47.05,47.2,46.95,47.07,520747.0
2025-05-28 10:30:00,47.08,47.08,46.75,46.78,400714.0,47.08,47.08,46.75,46.78,400714.0
2025-05-28 11:00:00,46.78,46.9,46.68,46.7,666345.0,46.78,46.9,46.68,46.7,666345.0
2025-05-28 11:30:00,46.69,46.76,46.51,46.53,498649.0,46.69,46.76,46.51,46.53,498649.0
2025-05-28 12:00:00,46.54,46.58,46.39,46.56,572196.0,46.54,46.58,46.39,46.56,572196.0
2025-05-28 12:30:00,46.56,46.64,46.54,46.6,288561.0,46.56,46.64,46.54,46.6,288561.0
2025-05-28 13:00:00,46.59,46.72,46.57,46.57,447316.0,46.59,46.72,46.57,46.57,447316.0
2025-05-28 13:30:00,46.57,46.58,46.1,46.15,843298.0,46.57,46.58,46.1,46.15,843298.0
2025-05-28 14:00:00,46.15,46.44,46.1,46.44,466316.0,46.15,46.44,46.1,46.44,466316.0
2025-05-28 14:30:00,46.44,46.72,46.41,46.72,552989.0,46.44,46.72,46.41,46.72,552989.0
2025-05-28 15:00:00,46.72,46.87,46.62,46.82,649673.0,46.72,46.87,46.62,46.82,649673.0
2025-05-28 15:30:00,46.82,47.01,46.75,46.97,1907049.0,46.82,47.01,46.75,46.97,1907049.0
2025-05-29 09:30:00,47.0,47.44,46.89,47.34,581099.0,47.0,47.44,46.89,47.34,581099.0
2025-05-29 10:00:00,47.34,47.54,47.23,47.51,481545.0,47.34,47.54,47.23,47.51,481545.0
2025-05-29 10:30:00,47.51,47.57,47.41,47.51,299394.0,47.51,47.57,47.41,47.51,299394.0
2025-05-29 11:00:00,47.51,47.54,47.35,47.48,342251.0,47.51,47.54,47.35,47.48,342251.0
2025-05-29 11:30:00,47.48,47.5,47.08,47.14,337454.0,47.48,47.5,47.08,47.14,337454.0
2025-05-29 12:00:00,47.15,47.31,47.08,47.23,325474.0,47.15,47.31,47.08,47.23,325474.0
2025-05-29 12:30:00,47.22,47.3,47.17,47.26,277558.0,47.22,47.3,47.17,47.26,277558.0
2025-05-29 13:00:00,47.27,47.43,47.25,47.4,268002.0,47.27,47.43,47.25,47.4,268002.0
2025-05-29 13:30:00,47.4,47.46,47.34,47.39,415219.0,47.4,47.46,47.34,47.39,415219.0
2025-05-29 14:00:00,47.4,47.44,47.35,47.4,309273.0,47.4,47.44,47.35,47.4,309273.0
2025-05-29 14:30:00,47.41,47.57,47.41,47.5,396889.0,47.41,47.57,47.41,47.5,396889.0
2025-05-29 15:00:00,47.5,47.7,47.5,47.66,713364.0,47.5,47.7,47.5,47.66,713364.0
2025-05-29 15:30:00,47.66,47.85,47.56,47.85,1767627.0,47.66,47.85,47.56,47.85,1767627.0
2025-05-30 09:30:00,47.87,47.89,47.3,47.76,799133.0,47.87,47.89,47.3,47.76,799133.0
2025-05-30 10:00:00,47.75,47.84,47.59,47.78,562841.0,47.75,47.84,47.59,47.78,562841.0
2025-05-30 10:30:00,47.78,47.88,47.66,47.83,577538.0,47.78,47.88,47.66,47.83,577538.0
2025-05-30 11:00:00,47.82,48.09,47.7,48.03,597785.0,47.82,48.09,47.7,48.03,597785.0
2025-05-30 11:30:00,48.02,48.14,47.97,48.07,386729.0,48.02,48.14,47.97,48.07,386729.0
2025-05-30 12:00:00,48.07,48.18,47.93,47.96,359213.0,48.07,48.18,47.93,47.96,359213.0
2025-05-30 12:30:00,47.97,48.09,47.91,48.0,437876.0,47.97,48.09,47.91,48.0,437876.0
2025-05-30 13:00:00,48.0,48.11,47.99,48.05,227329.0,48.0,48.11,47.99,48.05,227329.0
2025-05-30 13:30:00,48.04,48.12,48.02,48.05,219213.0,48.04,48.12,48.02,48.05,219213.0
2025-05-30 14:00:00,48.05,48.28,48.04,48.22,378114.0,48.05,48.28,48.04,48.22,378114.0
2025-05-30 14:30:00,48.22,48.24,48.16,48.21,421999.0,48.22,48.24,48.16,48.21,421999.0
2025-05-30 15:00:00,48.21,48.29,48.19,48.23,607903.0,48.21,48.29,48.19,48.23,607903.0
2025-05-30 15:30:00,48.22,48.35,48.12,48.27,4342205.0,48.22,48.35,48.12,48.27,4342205.0
2025-06-02 09:30:00,48.5,48.64,47.94,47.98,1349645.0,48.5,48.64,47.94,47.98,1349645.0
2025-06-02 10:00:00,47.96,48.3,47.81,48.3,540978.0,47.96,48.3,47.81,48.3,540978.0
2025-06-02 10:30:00,48.3,48.53,48.25,48.48,511625.0,48.3,48.53,48.25,48.48,511625.0
2025-06-02 11:00:00,48.47,48.56,48.36,48.43,415793.0,48.47,48.56,48.36,48.43,415793.0
2025-06-02 11:30:00,48.42,48.72,48.32,48.66,349802.0,48.42,48.72,48.32,48.66,349802.0
2025-06-02 12:00:00,48.66,48.73,48.59,48.68,388995.0,48.66,48.73,48.59,48.68,388995.0
2025-06-02 12:30:00,48.69,48.8,48.67,48.78,443919.0,48.69,48.8,48.67,48.78,443919.0
2025-06-02 13:00:00,48.77,48.87,48.7,48.76,561570.0,48.77,48.87,48.7,48.76,561570.0
2025-06-02 13:30:00,48.77,48.85,48.67,48.69,445016.0,48.77,48.85,48.67,48.69,445016.0
2025-06-02 14:00:00,48.69,48.71,48.53,48.69,514988.0,48.69,48.71,48.53,48.69,514988.0
2025-06-02 14:30:00,48.7,48.74,48.65,48.7,456591.0,48.7,48.74,48.65,48.7,456591.0
2025-06-02 15:00:00,48.7,48.79,48.64,48.7,775436.0,48.7,48.79,48.64,48.7,775436.0
2025-06-02 15:30:00,48.7,48.8,48.61,48.79,2289647.0,48.7,48.8,48.61,48.79,2289647.0
2025-06-03 09:30:00,48.49,48.93,47.65,48.15,1129610.0,48.49,48.93,47.65,48.15,1129610.0
2025-06-03 10:00:00,48.16,48.23,47.65,48.12,543434.0,48.16,48.23,47.65,48.12,543434.0
2025-06-03 10:30:00,48.12,48.37,47.94,48.36,543493.0,48.12,48.37,47.94,48.36,543493.0
2025-06-03 11:00:00,48.36,48.39,48.13,48.15,366225.0,48.36,48.39,48.13,48.15,366225.0
2025-06-03 11:30:00,48.16,48.36,48.15,48.23,380069.0,48.16,48.36,48.15,48.23,380069.0
2025-06-03 12:00:00,48.23,48.32,48.1,48.19,347378.0,48.23,48.32,48.1,48.19,347378.0
2025-06-03 12:30:00,48.2,48.26,48.12,48.2,311934.0,48.2,48.26,48.12,48.2,311934.0
2025-06-03 13:00:00,48.21,48.32,48.2,48.29,245480.0,48.21,48.32,48.2,48.29,245480.0
2025-06-03 13:30:00,48.29,48.46,48.28,48.46,331414.0,48.29,48.46,48.28,48.46,331414.0
2025-06-03 14:00:00,48.46,48.5,48.38,48.47,342017.0,48.46,48.5,48.38,48.47,342017.0
2025-06-03 14:30:00,48.47,48.6,48.46,48.49,439942.0,48.47,48.6,48.46,48.49,439942.0
2025-06-03 15:00:00,48.5,48.5,48.29,48.33,458072.0,48.5,48.5,48.29,48.33,458072.0
2025-06-03 15:30:00,48.33,48.39,47.98,48.09,2083750.0,48.33,48.39,47.98,48.09,2083750.0
2025-06-04 09:30:00,48.17,48.85,48.17,48.52,842856.0,48.17,48.85,48.17,48.52,842856.0
2025-06-04 10:00:00,48.53,48.61,48.26,48.53,548993.0,48.53,48.61,48.26,48.53,548993.0
2025-06-04 10:30:00,48.53,48.53,48.28,48.35,483631.0,48.53,48.53,48.28,48.35,483631.0
2025-06-04 11:00:00,48.36,48.38,48.19,48.23,483126.0,48.36,48.38,48.19,48.23,483126.0
2025-06-04 11:30:00,48.22,48.35,48.17,48.23,439774.0,48.22,48.35,48.17,48.23,439774.0
2025-06-04 12:00:00,48.22,48.34,48.2,48.34,406728.0,48.22,48.34,48.2,48.34,406728.0
2025-06-04 12:30:00,48.34,48.45,48.31,48.37,411591.0,48.34,48.45,48.31,48.37,411591.0
2025-06-04 13:00:00,48.37,48.43,48.29,48.36,349194.0,48.37,48.43,48.29,48.36,349194.0
2025-06-04 13:30:00,48.36,48.41,48.28,48.37,346521.0,48.36,48.41,48.28,48.37,346521.0
2025-06-04 14:00:00,48.37,48.39,48.22,48.23,348388.0,48.37,48.39,48.22,48.23,348388.0
2025-06-04 14:30:00,48.23,48.26,48.13,48.15,323280.0,48.23,48.26,48.13,48.15,323280.0
2025-06-04 15:00:00,48.15,48.18,48.04,48.07,468581.0,48.15,48.18,48.04,48.07,468581.0
2025-06-04 15:30:00,48.07,48.18,47.95,47.95,1791943.0,48.07,48.18,47.95,47.95,1791943.0
2025-06-05 09:30:00,48.05,48.1,47.73,48.01,711831.0,48.05,48.1,47.73,48.01,711831.0
2025-06-05 10:00:00,48.01,48.37,47.99,48.34,707355.0,48.01,48.37,47.99,48.34,707355.0
2025-06-05 10:30:00,48.34,48.52,48.33,48.42,509970.0,48.34,48.52,48.33,48.42,509970.0
2025-06-05 11:00:00,48.43,48.6,48.41,48.48,498654.0,48.43,48.6,48.41,48.48,498654.0
2025-06-05 11:30:00,48.48,48.53,48.3,48.31,413616.0,48.48,48.53,48.3,48.31,413616.0
2025-06-05 12:00:00,48.31,48.4,48.27,48.29,358519.0,48.31,48.4,48.27,48.29,358519.0
2025-06-05 12:30:00,48.28,48.32,48.06,48.07,623052.0,48.28,48.32,48.06,48.07,623052.0
2025-06-05 13:00:00,48.08,48.14,48.02,48.13,602609.0,48.08,48.14,48.02,48.13,602609.0
2025-06-05 13:30:00,48.13,48.14,47.97,48.04,587098.0,48.13,48.14,47.97,48.04,587098.0
2025-06-05 14:00:00,48.03,48.19,47.93,48.1,912642.0,48.03,48.19,47.93,48.1,912642.0
2025-06-05 14:30:00,48.1,48.23,48.09,48.11,421868.0,48.1,48.23,48.09,48.11,421868.0
2025-06-05 15:00:00,48.11,48.18,47.83,47.87,841530.0,48.11,48.18,47.83,47.87,841530.0
2025-06-05 15:30:00,47.87,48.01,47.77,47.87,1914138.0,47.87,48.01,47.77,47.87,1914138.0
2025-06-06 09:30:00,48.1,48.58,48.08,48.53,614157.0,48.1,48.58,48.08,48.53,614157.0
2025-06-06 10:00:00,48.52,48.68,48.5,48.63,444383.0,48.52,48.68,48.5,48.63,444383.0
2025-06-06 10:30:00,48.63,48.65,48.23,48.26,457564.0,48.63,48.65,48.23,48.26,457564.0
2025-06-06 11:00:00,48.26,48.4,48.19,48.37,427100.0,48.26,48.4,48.19,48.37,427100.0
2025-06-06 11:30:00,48.37,48.45,48.29,48.32,379482.0,48.37,48.45,48.29,48.32,379482.0
2025-06-06 12:00:00,48.32,48.47,48.3,48.43,287656.0,48.32,48.47,48.3,48.43,287656.0
2025-06-06 12:30:00,48.43,48.47,48.26,48.28,257696.0,48.43,48.47,48.26,48.28,257696.0
2025-06-06 13:00:00,48.28,48.38,48.23,48.33,325058.0,48.28,48.38,48.23,48.33,325058.0
2025-06-06 13:30:00,48.33,48.39,48.25,48.39,267238.0,48.33,48.39,48.25,48.39,267238.0
2025-06-06 14:00:00,48.39,48.46,48.3,48.3,709657.0,48.39,48.46,48.3,48.3,709657.0
2025-06-06 14:30:00,48.3,48.38,48.28,48.33,335917.0,48.3,48.38,48.28,48.33,335917.0
2025-06-06 15:00:00,48.32,48.41,48.32,48.37,416776.0,48.32,48.41,48.32,48.37,416776.0
2025-06-06 15:30:00,48.37,48.45,48.32,48.39,1555482.0,48.37,48.45,48.32,48.39,1555482.0
2025-06-09 09:30:00,48.56,48.99,48.55,48.88,838908.0,48.56,48.99,48.55,48.88,838908.0
2025-06-09 10:00:00,48.89,49.37,48.89,48.98,868687.0,48.89,49.37,48.89,48.98,868687.0
2025-06-09 10:30:00,48.98,49.08,48.69,48.82,367744.0,48.98,49.08,48.69,48.82,367744.0
2025-06-09 11:00:00,48.82,48.97,48.76,48.86,486828.0,48.82,48.97,48.76,48.86,486828.0
2025-06-09 11:30:00,48.86,49.01,48.79,48.8,371012.0,48.86,49.01,48.79,48.8,371012.0
2025-06-09 12:00:00,48.8,49.09,48.78,48.98,361172.0,48.8,49.09,48.78,48.98,361172.0
2025-06-09 12:30:00,48.98,49.16,48.94,49.07,478768.0,48.98,49.16,48.94,49.07,478768.0
2025-06-09 13:00:00,49.07,49.11,48.98,49.07,310538.0,49.07,49.11,48.98,49.07,310538.0
2025-06-09 13:30:00,49.07,49.13,48.95,49.09,361324.0,49.07,49.13,48.95,49.09,361324.0
2025-06-09 14:00:00,49.08,49.24,49.03,49.23,244128.0,49.08,49.24,49.03,49.23,244128.0
2025-06-09 14:30:00,49.23,49.26,49.17,49.23,286230.0,49.23,49.26,49.17,49.23,286230.0
2025-06-09 15:00:00,49.23,49.24,49.08,49.09,296916.0,49.23,49.24,49.08,49.09,296916.0
2025-06-09 15:30:00,49.09,49.18,48.98,49.0,1193824.0,49.09,49.18,48.98,49.0,1193824.0
2025-06-10 09:30:00,49.21,49.78,49.12,49.5,806356.0,49.21,49.78,49.12,49.5,806356.0
2025-06-10 10:00:00,49.5,49.82,49.4,49.82,570619.0,49.5,49.82,49.4,49.82,570619.0
2025-06-10 10:30:00,49.83,50.14,49.75,50.06,602057.0,49.83,50.14,49.75,50.06,602057.0
2025-06-10 11:00:00,50.06,50.32,50.05,50.29,560498.0,50.06,50.32,50.05,50.29,560498.0
2025-06-10 11:30:00,50.29,50.36,50.14,50.3,337585.0,50.29,50.36,50.14,50.3,337585.0
2025-06-10 12:00:00,50.3,50.43,50.27,50.43,360922.0,50.3,50.43,50.27,50.43,360922.0
2025-06-10 12:30:00,50.43,50.56,50.36,50.55,462350.0,50.43,50.56,50.36,50.55,462350.0
2025-06-10 13:00:00,50.55,50.63,50.5,50.57,472730.0,50.55,50.63,50.5,50.57,472730.0
2025-06-10 13:30:00,50.57,50.57,50.38,50.38,630878.0,50.57,50.57,50.38,50.38,630878.0
2025-06-10 14:00:00,50.39,50.44,50.1,50.13,523680.0,50.39,50.44,50.1,50.13,523680.0
2025-06-10 14:30:00,50.14,50.2,50.12,50.16,343140.0,50.14,50.2,50.12,50.16,343140.0
2025-06-10 15:00:00,50.16,50.24,50.09,50.1,434704.0,50.16,50.24,50.09,50.1,434704.0
2025-06-10 15:30:00,50.1,50.1,49.82,49.99,1582445.0,50.1,50.1,49.82,49.99,1582445.0
2025-06-11 09:30:00,50.05,50.59,49.96,50.55,780511.0,50.05,50.59,49.96,50.55,780511.0
2025-06-11 10:00:00,50.55,50.76,50.29,50.4,628088.0,50.55,50.76,50.29,50.4,628088.0
2025-06-11 10:30:00,50.41,50.59,50.3,50.44,523285.0,50.41,50.59,50.3,50.44,523285.0
2025-06-11 11:00:00,50.44,50.47,50.14,50.16,447834.0,50.44,50.47,50.14,50.16,447834.0
2025-06-11 11:30:00,50.18,50.19,50.0,50.18,376823.0,50.18,50.19,50.0,50.18,376823.0
2025-06-11 12:00:00,50.18,50.19,50.07,50.13,295034.0,50.18,50.19,50.07,50.13,295034.0
2025-06-11 12:30:00,50.14,50.28,50.04,50.25,291614.0,50.14,50.28,50.04,50.25,291614.0
2025-06-11 13:00:00,50.25,50.37,50.21,50.36,365346.0,50.25,50.37,50.21,50.36,365346.0
2025-06-11 13:30:00,50.36,50.41,50.26,50.33,320601.0,50.36,50.41,50.26,50.33,320601.0
2025-06-11 14:00:00,50.33,50.36,49.93,49.97,345952.0,50.33,50.36,49.93,49.97,345952.0
2025-06-11 14:30:00,49.96,50.19,49.86,50.16,336682.0,49.96,50.19,49.86,50.16,336682.0
2025-06-11 15:00:00,50.16,50.2,50.04,50.04,583854.0,50.16,50.2,50.04,50.04,583854.0
2025-06-11 15:30:00,50.05,50.22,49.97,50.16,1972441.0,50.05,50.22,49.97,50.16,1972441.0
2025-06-12 09:30:00,50.16,50.48,49.94,50.09,655621.0,50.16,50.48,49.94,50.09,655621.0
2025-06-12 10:00:00,50.1,50.43,50.04,50.33,411384.0,50.1,50.43,50.04,50.33,411384.0
2025-06-12 10:30:00,50.33,50.61,50.29,50.5,390980.0,50.33,50.61,50.29,50.5,390980.0
2025-06-12 11:00:00,50.5,50.66,50.48,50.59,408678.0,50.5,50.66,50.48,50.59,408678.0
2025-06-12 11:30:00,50.59,50.61,50.5,50.52,303427.0,50.59,50.61,50.5,50.52,303427.0
2025-06-12 12:00:00,50.52,50.65,50.38,50.48,322034.0,50.52,50.65,50.38,50.48,322034.0
2025-06-12 12:30:00,50.47,50.69,50.41,50.66,393776.0,50.47,50.69,50.41,50.66,393776.0
2025-06-12 13:00:00,50.66,50.73,50.61,50.66,261820.0,50.66,50.73,50.61,50.66,261820.0
2025-06-12 13:30:00,50.67,50.74,50.59,50.59,318082.0,50.67,50.74,50.59,50.59,318082.0
2025-06-12 14:00:00,50.59,50.68,50.56,50.63,257017.0,50.59,50.68,50.56,50.63,257017.0
2025-06-12 14:30:00,50.63,50.7,50.55,50.6,270461.0,50.63,50.7,50.55,50.6,270461.0
2025-06-12 15:00:00,50.61,50.61,50.51,50.59,371363.0,50.61,50.61,50.51,50.59,371363.0
2025-06-12 15:30:00,50.58,50.71,50.5,50.68,1381918.0,50.58,50.71,50.5,50.68,1381918.0
2025-06-13 09:30:00,50.24,50.46,49.82,49.88,668378.0,50.24,50.46,49.82,49.88,668378.0
2025-06-13 10:00:00,49.89,50.22,49.89,50.18,398981.0,49.89,50.22,49.89,50.18,398981.0
2025-06-13 10:30:00,50.19,50.24,50.0,50.13,457278.0,50.19,50.24,50.0,50.13,457278.0
2025-06-13 11:00:00,50.14,50.18,49.96,50.16,336010.0,50.14,50.18,49.96,50.16,336010.0
2025-06-13 11:30:00,50.16,50.29,50.15,50.2,299466.0,50.16,50.29,50.15,50.2,299466.0
2025-06-13 12:00:00,50.2,50.33,50.08,50.2,494006.0,50.2,50.33,50.08,50.2,494006.0
2025-06-13 12:30:00,50.19,50.33,50.18,50.27,246646.0,50.19,50.33,50.18,50.27,246646.0
2025-06-13 13:00:00,50.26,50.26,50.08,50.11,244411.0,50.26,50.26,50.08,50.11,244411.0
2025-06-13 13:30:00,50.11,50.19,50.05,50.05,185322.0,50.11,50.19,50.05,50.05,185322.0
2025-06-13 14:00:00,50.05,50.12,49.87,49.87,364805.0,50.05,50.12,49.87,49.87,364805.0
2025-06-13 14:30:00,49.88,49.91,49.74,49.85,357809.0,49.88,49.91,49.74,49.85,357809.0
2025-06-13 15:00:00,49.85,49.87,49.69,49.7,322034.0,49.85,49.87,49.69,49.7,322034.0
2025-06-13 15:30:00,49.69,49.87,49.65,49.75,1207103.0,49.69,49.87,49.65,49.75,1207103.0
2025-06-16 09:30:00,49.33,49.44,48.53,49.24,1257752.0,49.33,49.44,48.53,49.24,1257752.0
2025-06-16 10:00:00,49.26,49.3,48.93,48.97,683622.0,49.26,49.3,48.93,48.97,683622.0
2025-06-16 10:30:00,48.96,49.16,48.68,48.69,728748.0,48.96,49.16,48.68,48.69,728748.0
2025-06-16 11:00:00,48.69,48.75,48.46,48.66,764798.0,48.69,48.75,48.46,48.66,764798.0
2025-06-16 11:30:00,48.66,48.69,48.53,48.57,527079.0,48.66,48.69,48.53,48.57,527079.0
2025-06-16 12:00:00,48.57,48.64,48.49,48.61,568553.0,48.57,48.64,48.49,48.61,568553.0
2025-06-16 12:30:00,48.61,48.61,48.5,48.52,421476.0,48.61,48.61,48.5,48.52,421476.0
2025-06-16 13:00:00,48.52,48.61,48.44,48.61,463044.0,48.52,48.61,48.44,48.61,463044.0
2025-06-16 13:30:00,48.61,48.65,48.48,48.48,454886.0,48.61,48.65,48.48,48.48,454886.0
2025-06-16 14:00:00,48.47,48.51,48.3,48.39,635555.0,48.47,48.51,48.3,48.39,635555.0
2025-06-16 14:30:00,48.39,48.4,48.29,48.36,628728.0,48.39,48.4,48.29,48.36,628728.0
2025-06-16 15:00:00,48.36,48.38,48.25,48.34,879366.0,48.36,48.38,48.25,48.34,879366.0
2025-06-16 15:30:00,48.34,48.67,48.3,48.65,2563280.0,48.34,48.67,48.3,48.65,2563280.0
2025-06-17 09:30:00,48.4,48.56,47.78,47.95,980492.0,48.4,48.56,47.78,47.95,980492.0
2025-06-17 10:00:00,47.94,48.07,47.81,47.89,583225.0,47.94,48.07,47.81,47.89,583225.0
2025-06-17 10:30:00,47.9,47.95,47.78,47.87,413527.0,47.9,47.95,47.78,47.87,413527.0
2025-06-17 11:00:00,47.86,47.9,47.68,47.76,458191.0,47.86,47.9,47.68,47.76,458191.0
2025-06-17 11:30:00,47.76,47.77,47.62,47.63,364257.0,47.76,47.77,47.62,47.63,364257.0
2025-06-17 12:00:00,47.62,47.8,47.61,47.7,340595.0,47.62,47.8,47.61,47.7,340595.0
2025-06-17 12:30:00,47.7,47.73,47.51,47.52,444618.0,47.7,47.73,47.51,47.52,444618.0
2025-06-17 13:00:00,47.52,47.63,47.5,47.54,354333.0,47.52,47.63,47.5,47.54,354333.0
2025-06-17 13:30:00,47.53,47.65,47.42,47.5,315043.0,47.53,47.65,47.42,47.5,315043.0
2025-06-17 14:00:00,47.5,47.54,47.42,47.49,438644.0,47.5,47.54,47.42,47.49,438644.0
2025-06-17 14:30:00,47.49,47.65,47.43,47.45,568462.0,47.49,47.65,47.43,47.45,568462.0
2025-06-17 15:00:00,47.45,47.48,47.28,47.32,500997.0,47.45,47.48,47.28,47.32,500997.0
2025-06-17 15:30:00,47.32,47.34,47.16,47.22,1702601.0,47.32,47.34,47.16,47.22,1702601.0
2025-06-18 09:30:00,47.31,47.37,46.39,46.61,1571299.0,47.31,47.37,46.39,46.61,1571299.0
2025-06-18 10:00:00,46.62,47.04,46.5,46.88,1121338.0,46.62,47.04,46.5,46.88,1121338.0
2025-06-18 10:30:00,46.88,47.08,46.82,47.07,497494.0,46.88,47.08,46.82,47.07,497494.0
2025-06-18 11:00:00,47.07,47.19,46.93,47.11,604884.0,47.07,47.19,46.93,47.11,604884.0
2025-06-18 11:30:00,47.11,47.14,46.82,46.86,414590.0,47.11,47.14,46.82,46.86,414590.0
2025-06-18 12:00:00,46.86,46.94,46.81,46.88,477880.0,46.86,46.94,46.81,46.88,477880.0
2025-06-18 12:30:00,46.88,46.97,46.87,46.9,432698.0,46.88,46.97,46.87,46.9,432698.0
2025-06-18 13:00:00,46.89,46.93,46.69,46.73,633068.0,46.89,46.93,46.69,46.73,633068.0
2025-06-18 13:30:00,46.73,46.94,46.61,46.82,945624.0,46.73,46.94,46.61,46.82,945624.0
2025-06-18 14:00:00,46.85,46.98,46.74,46.78,438233.0,46.85,46.98,46.74,46.78,438233.0
2025-06-18 14:30:00,46.78,46.91,46.69,46.7,524936.0,46.78,46.91,46.69,46.7,524936.0
2025-06-18 15:00:00,46.7,46.75,46.51,46.66,959453.0,46.7,46.75,46.51,46.66,959453.0
2025-06-18 15:30:00,46.66,46.91,46.65,46.86,2249687.0,46.66,46.91,46.65,46.86,2249687.0
2025-06-20 09:30:00,46.92,47.4,46.72,46.82,1717167.0,46.92,47.4,46.72,46.82,1717167.0
2025-06-20 10:00:00,46.82,47.15,46.75,47.08,683144.0,46.82,47.15,46.75,47.08,683144.0
2025-06-20 10:30:00,47.09,47.1,46.91,47.1,609324.0,47.09,47.1,46.91,47.1,609324.0
2025-06-20 11:00:00,47.09,47.19,46.98,47.01,521119.0,47.09,47.19,46.98,47.01,521119.0
2025-06-20 11:30:00,47.02,47.09,46.91,46.91,422401.0,47.02,47.09,46.91,46.91,422401.0
2025-06-20 12:00:00,46.91,46.92,46.79,46.88,324608.0,46.91,46.92,46.79,46.88,324608.0
2025-06-20 12:30:00,46.88,46.99,46.86,46.92,328296.0,46.88,46.99,46.86,46.92,328296.0
2025-06-20 13:00:00,46.93,46.98,46.91,46.94,986724.0,46.93,46.98,46.91,46.94,986724.0
2025-06-20 13:30:00,46.94,46.98,46.83,46.87,657532.0,46.94,46.98,46.83,46.87,657532.0
2025-06-20 14:00:00,46.87,47.09,46.86,47.04,676396.0,46.87,47.09,46.86,47.04,676396.0
2025-06-20 14:30:00,47.04,47.13,46.96,46.96,433571.0,47.04,47.13,46.96,46.96,433571.0
2025-06-20 15:00:00,46.97,47.09,46.9,47.05,641418.0,46.97,47.09,46.9,47.05,641418.0
2025-06-20 15:30:00,47.05,47.08,46.78,46.86,3103232.0,47.05,47.08,46.78,46.86,3103232.0